1619766000000|2021-04-30 07:00:00|2380|2374.5|2369|2363.5|2380|2374.5|2363|2360.5|19972
1619766010000|2021-04-30 07:00:10|||||||||160
1619766020000|2021-04-30 07:00:20|2370|2364.5|2375|2369|2375|2369|2370|2364.5|188
1619766030000|2021-04-30 07:00:30||2368||2371||2371||2368|2100
1619766040000|2021-04-30 07:00:40|2375.5|2371.5|2378|2373|2380|2373|2374.5|2371.5|4516
1619766050000|2021-04-30 07:00:50||2373.5||2373.5||2373.5||2373.5|0
1619766060000|2021-04-30 07:01:00|2377.5|2371.5|2371|2364.5|2377.5|2371.5|2371|2361.5|3038
1619766070000|2021-04-30 07:01:10|2370.5|2365|2370|2366.5|2371|2366.5|2368|2364.5|4763
1619766080000|2021-04-30 07:01:20|2369.5|2366|2371|2368|2371|2368|2369.5|2366|733
1619766090000|2021-04-30 07:01:30|2372|2368.5|2372.5|2369.5|2373.5|2369.5|2372|2368.5|577
1619766100000|2021-04-30 07:01:40|2373|2370|2375.5|2372.5|2375.5|2372.5|2372.5|2370|491
1619766110000|2021-04-30 07:01:50|2375|2372|2375.5|2372.5|2375.5|2372.5|2375|2372|0
1619766130000|2021-04-30 07:02:10|2375|2372|2370.5|2368|2375|2372|2370.5|2368|1672
1619766140000|2021-04-30 07:02:20|2371|2368.5|2370.5|2369|2371|2369|2370|2368|853
1619766150000|2021-04-30 07:02:30|2371.5|2369.5|2371|2369|2372.5|2370|2371|2369|699
1619766160000|2021-04-30 07:02:40|2370|2368.5|2371.5|2369|2371.5|2370.5|2369|2368|23813
1619766170000|2021-04-30 07:02:50|2372|2369.5|2372|2370|2374|2371|2370.5|2369|1358
1619766180000|2021-04-30 07:03:00|2372.5|2370.5|2373.5|2370.5|2373.5|2371|2372.5|2370.5|250
1619766190000|2021-04-30 07:03:10|2374|2371|2373.5|2371.5|2375.5|2372.5|2373.5|2371|560
1619766200000|2021-04-30 07:03:20||2372||2372||2372||2372|0
1619766220000|2021-04-30 07:03:40|2372.5|2372.5|2375|2373|2375|2373|2372.5|2372|683
1619766230000|2021-04-30 07:03:50|2375.5|2373.5|2375|2373|2376.5|2374|2375|2373|50
1619766240000|2021-04-30 07:04:00|2374.5|2372|2375|2373|2375|2373|2373.5|2372|440
1619766250000|2021-04-30 07:04:10|2375.5|2373.5|2377|2375.5|2377|2375.5|2375.5|2373.5|762
1619766260000|2021-04-30 07:04:20|2378.5|2376|2378.5|2376|2379|2376|2378|2376|118
1619766270000|2021-04-30 07:04:30|2378||2378.5||2378.5||2378||0
1619766280000|2021-04-30 07:04:40|2378||2378.5||2378.5||2378||0
1619766290000|2021-04-30 07:04:50|2378|2376.5|2377.5|2376|2378.5|2377|2377|2376|509
1619766300000|2021-04-30 07:05:00|||||||||10
1619766310000|2021-04-30 07:05:10|2378|2377.5|2379.5|2377.5|2380|2378|2378|2377.5|1112
1619766320000|2021-04-30 07:05:20|2380|2378|2379.5|2378|2380|2378|2379.5|2377.5|0
1619766330000|2021-04-30 07:05:30|2380|2378.5|2381.5|2379.5|2382|2379.5|2380|2378.5|1635
1619766340000|2021-04-30 07:05:40|2381|2379|2381|2379.5|2382|2380|2381|2379|1845
1619766350000|2021-04-30 07:05:50|2380.5|2380|2381.5|2379.5|2381.5|2380|2380|2379|1656
1619766360000|2021-04-30 07:06:00|2381|2380|2380.5|2379.5|2381|2380|2380.5|2379|750
1619766370000|2021-04-30 07:06:10|2380|2379|2379|2376.5|2380|2379|2378|2375.5|3022
1619766380000|2021-04-30 07:06:20|2378.5|2377|2378.5|2377|2379|2377.5|2378|2376.5|291
1619766390000|2021-04-30 07:06:30|2378|2376.5|2376.5|2374.5|2378.5|2376.5|2376|2374|956
1619766400000|2021-04-30 07:06:40|2377|2375|2377|2376|2377.5|2376|2377|2375|360
1619766410000|2021-04-30 07:06:50|2377.5|2375.5|2377|2374.5|2377.5|2375.5|2376|2374.5|507
1619766420000|2021-04-30 07:07:00|2376.5|2375|2376.5|2374.5|2378.5|2377|2376|2374.5|1802
1619766430000|2021-04-30 07:07:10||2375||2375.5||2375.5||2374.5|400
1619766440000|2021-04-30 07:07:20|2376|2375|2374|2372.5|2376|2375|2374|2372.5|623
1619766450000|2021-04-30 07:07:30|2373.5|2371.5|2373.5|2372|2374|2372|2373.5|2371.5|0
1619766460000|2021-04-30 07:07:40|2373|2371|2372.5|2371|2373.5|2371.5|2372|2370.5|0
1619766470000|2021-04-30 07:07:50||2370.5||2371||2371||2370.5|0
1619766480000|2021-04-30 07:08:00|2373|2371.5|2374.5|2373|2376.5|2375|2373|2371.5|1638
1619766490000|2021-04-30 07:08:10|2375|2372.5|2373.5|2372.5|2375|2372.5|2373.5|2372.5|528
1619766500000|2021-04-30 07:08:20|2374.5|2373|2374|2372.5|2375|2373|2374|2372.5|267
1619766510000|2021-04-30 07:08:30|2373.5||2373.5||2373.5||2373.5||120
1619766520000|2021-04-30 07:08:40|2374||2374||2374.5||2373.5||0
1619766530000|2021-04-30 07:08:50|2375|2373|2375|2373.5|2375.5|2373.5|2374|2373|254
1619766540000|2021-04-30 07:09:00|2374.5|2373|2374|2373|2375|2373.5|2374|2372.5|0
1619766550000|2021-04-30 07:09:10|2374.5|2373.5|2375.5|2374.5|2375.5|2374.5|2374.5|2373.5|263
1619766560000|2021-04-30 07:09:20|2375||2375.5||2375.5||2375||71
1619766570000|2021-04-30 07:09:30|2376|2375|2374.5|2373.5|2376.5|2375.5|2374.5|2373|752
1619766580000|2021-04-30 07:09:40|2374||2374.5||2374.5||2374||0
1619766590000|2021-04-30 07:09:50|2375|2374|2374.5|2373.5|2375|2374|2374.5|2373.5|45
1619766600000|2021-04-30 07:10:00|2374|2373|2375|2373.5|2375|2374|2373.5|2373|344
1619766610000|2021-04-30 07:10:10|2375.5|2374|2376|2375|2376.5|2375|2375.5|2374|133
1619766620000|2021-04-30 07:10:20|2375.5|2374|2374.5|2373.5|2375.5|2374|2374.5|2373.5|108
1619766630000|2021-04-30 07:10:30|2375|2374|2378|2377|2379.5|2378|2375|2374|1844
1619766640000|2021-04-30 07:10:40|2378.5|2377.5|2378|2377|2378.5|2377.5|2378|2377|284
1619766650000|2021-04-30 07:10:50|2378.5|2376.5|2377|2375.5|2378.5|2376.5|2376|2374.5|1400
1619766660000|2021-04-30 07:11:00|2377.5|2376|2377.5|2376.5|2378|2376.5|2377.5|2376|572
1619766670000|2021-04-30 07:11:10|2377|2376|2374.5|2373|2377|2376|2373.5|2372|2026
1619766680000|2021-04-30 07:11:20|2375|2373.5|2375|2374|2376|2374.5|2375|2373.5|148
1619766690000|2021-04-30 07:11:30|2374.5|2373.5|2376.5|2375|2376.5|2375|2374.5|2373|367
1619766700000|2021-04-30 07:11:40|2376|2374.5|2376.5|2375|2376.5|2375|2375.5|2374|0
1619766710000|2021-04-30 07:11:50|2377|2375.5|2377.5|2376.5|2378.5|2377|2377|2375.5|1251
1619766720000|2021-04-30 07:12:00|2377|2376|2377.5|2376|2377.5|2376|2376.5|2375|797
1619766730000|2021-04-30 07:12:10|2378|2376.5|2379.5|2377.5|2380|2378.5|2377.5|2376|1388
1619766740000|2021-04-30 07:12:20|2379|2377|2379|2377.5|2379.5|2378|2378.5|2377|500
1619766750000|2021-04-30 07:12:30|2378.5|2378|2379|2377.5|2379|2378|2378.5|2377.5|255
1619766760000|2021-04-30 07:12:40|2378.5|2378|2380|2378.5|2380.5|2379.5|2378.5|2378|5013
1619766770000|2021-04-30 07:12:50|2379.5|2379|2380|2379|2380|2379|2379.5|2379|745
1619766780000|2021-04-30 07:13:00|2379.5|2378.5|2378.5|2378|2380|2379|2378.5|2378|1489
1619766790000|2021-04-30 07:13:10|2379|2378.5|2380|2378.5|2380|2378.5|2378.5|2378|876
1619766800000|2021-04-30 07:13:20|2379.5|2378|2379.5|2378|2379.5|2378.5|2379|2378|307
1619766810000|2021-04-30 07:13:30|2380|2378.5|2380|2379|2380|2379|2380|2378.5|231
1619766820000|2021-04-30 07:13:40|||||||||200
1619766830000|2021-04-30 07:13:50|2380.5|2379.5|2382|2380.5|2382|2380.5|2380.5|2379.5|236
1619766840000|2021-04-30 07:14:00|2382.5|2381|2384|2382.5|2384.5|2382.5|2382.5|2381|1830
1619766850000|2021-04-30 07:14:10|2383.5|2381.5|2381|2380|2383.5|2381.5|2381|2380|223
1619766860000|2021-04-30 07:14:20|2381.5|2380.5|2381|2380|2381.5|2380.5|2381|2380|250
1619766870000|2021-04-30 07:14:30|2381.5|2380.5|2381|2380|2381.5|2380.5|2381|2380|330
1619766880000|2021-04-30 07:14:40|2380.5|2379.5|2381.5|2380.5|2381.5|2381|2380|2378.5|2223
1619766890000|2021-04-30 07:14:50|2381|2380|2381.5|2379.5|2381.5|2380|2381|2379.5|0
1619766900000|2021-04-30 07:15:00|2381|2380|2381|2379.5|2381.5|2380.5|2381|2379.5|100
1619766910000|2021-04-30 07:15:10|2380.5|2380|2381.5|2380|2382|2381|2380.5|2379.5|2045
1619766920000|2021-04-30 07:15:20|2381|2380.5|2379.5|2378|2381.5|2380.5|2379|2377.5|1116
1619766930000|2021-04-30 07:15:30|2379|2377.5|2380.5|2379.5|2380.5|2379.5|2379|2377.5|1575
1619766940000|2021-04-30 07:15:40|2380|2379|2378.5|2377.5|2380|2379|2378.5|2377.5|486
1619766950000|2021-04-30 07:15:50|2379|2377|2378.5|2377|2379|2377.5|2377.5|2377|1
1619766960000|2021-04-30 07:16:00|2379|2377.5|2378|2377.5|2379|2378.5|2378|2377.5|407
1619766970000|2021-04-30 07:16:10|2378.5|2377|2378|2377|2378.5|2377|2378|2377|314
1619766980000|2021-04-30 07:16:20|2377.5|2377.5|2378.5|2377.5|2379.5|2378|2377.5|2377.5|1122
1619766990000|2021-04-30 07:16:30|2378|2377|2378|2377|2378|2377|2377.5|2377|218
1619767000000|2021-04-30 07:16:40||2377.5||2377.5||2377.5||2377.5|0
1619767010000|2021-04-30 07:16:50|2378.5|2378|2378.5|2377.5|2379|2378|2378.5|2377.5|107
1619767020000|2021-04-30 07:17:00|2378||2378||2378.5||2378||0
1619767030000|2021-04-30 07:17:10|2377.5|2377|2377|2376|2377.5|2377|2376.5|2376|1258
1619767040000|2021-04-30 07:17:20|2377.5|2376.5|2377.5|2377|2377.5|2377|2377.5|2376.5|193
1619767050000|2021-04-30 07:17:30|2378|2377.5|2378.5|2378|2378.5|2378|2377.5|2377.5|550
1619767060000|2021-04-30 07:17:40|2378|2377.5|2378|2377|2378|2377.5|2378|2377|150
1619767070000|2021-04-30 07:17:50|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|703
1619767080000|2021-04-30 07:18:00|2377|2376|2377|2376|2377.5|2376.5|2376.5|2376|468
1619767090000|2021-04-30 07:18:10|||||||||42
1619767100000|2021-04-30 07:18:20|2376.5||2377||2377||2376.5||605
1619767110000|2021-04-30 07:18:30|2376.5|2375.5|2376.5|2375.5|2376.5|2375.5|2376.5|2375.5|557
1619767120000|2021-04-30 07:18:40|2376|2375|2375.5|2374.5|2376|2375|2375|2374.5|1232
1619767130000|2021-04-30 07:18:50||2375||2374.5||2375||2374.5|0
1619767140000|2021-04-30 07:19:00|2375|2374|2375.5|2374|2375.5|2374|2375|2374|364
1619767150000|2021-04-30 07:19:10|2375|2374.5|2375|2374|2375|2374.5|2375|2374|0
1619767160000|2021-04-30 07:19:20|2374.5|2373|2374|2373|2374.5|2373|2374|2373|166
1619767170000|2021-04-30 07:19:30|2374.5|2373.5|2375.5|2374.5|2375.5|2374.5|2374.5|2373.5|50
1619767180000|2021-04-30 07:19:40|2375|2374|2374.5|2374|2375|2374|2374.5|2374|0
1619767190000|2021-04-30 07:19:50|2375|2374.5|2374|2373|2375|2374.5|2374|2373|262
1619767200000|2021-04-30 07:20:00|2373.5|2372.5|2373.5|2372|2373.5|2372.5|2373|2372|0
1619767210000|2021-04-30 07:20:10|2373||2373||2373.5||2372.5||0
1619767220000|2021-04-30 07:20:20|2372.5|2371.5|2372.5|2371.5|2372.5|2372|2372|2371|381
1619767230000|2021-04-30 07:20:30|2373|2372|2374|2373|2374.5|2373|2373|2372|270
1619767240000|2021-04-30 07:20:40|2374.5|2372|2372.5|2371.5|2374.5|2372|2372.5|2371.5|2005
1619767250000|2021-04-30 07:20:50|2373|2372|2374.5|2373|2374.5|2373|2372.5|2371.5|758
1619767260000|2021-04-30 07:21:00|2374|2372.5|2373|2372|2374|2372.5|2372.5|2371.5|889
1619767270000|2021-04-30 07:21:10||2371.5||2371.5||2372||2371.5|0
1619767280000|2021-04-30 07:21:20||2372||2372||2372||2371.5|21
1619767290000|2021-04-30 07:21:30||2371.5||2372||2372||2371.5|0
1619767300000|2021-04-30 07:21:40|2372.5|2371.5|2373|2372|2373.5|2372.5|2372.5|2371.5|272
1619767310000|2021-04-30 07:21:50|2373.5|2372.5|2374|2373|2374|2373|2373.5|2372.5|288
1619767320000|2021-04-30 07:22:00|2374.5|2373.5|2374.5|2373.5|2375|2374|2374.5|2373.5|346
1619767330000|2021-04-30 07:22:10|2374|2373|2373|2372|2374|2373|2372.5|2372|531
1619767340000|2021-04-30 07:22:20|2373.5|2372.5|2373.5|2372.5|2374|2373|2373|2372.5|856
1619767350000|2021-04-30 07:22:30|2374|2373|2377.5|2376.5|2377.5|2376.5|2374|2373|1114
1619767360000|2021-04-30 07:22:40|2378|2377|2377.5|2377|2378|2377|2377.5|2376.5|497
1619767380000|2021-04-30 07:23:00|2378|2377.5|2380|2379|2380|2379|2378|2377.5|656
1619767390000|2021-04-30 07:23:10|2379.5|2378.5|2378.5|2377.5|2379.5|2378.5|2378.5|2377.5|1678
1619767400000|2021-04-30 07:23:20|2378||2378.5||2378.5||2378||0
1619767410000|2021-04-30 07:23:30|2379|2377|2378|2377|2379|2377|2378|2377|499
1619767420000|2021-04-30 07:23:40|2377.5|2376.5|2377.5|2376.5|2378|2376.5|2377|2376.5|178
1619767430000|2021-04-30 07:23:50|2377||2377||2377||2377||0
1619767440000|2021-04-30 07:24:00|2377.5||2377.5||2377.5||2377.5||0
1619767460000|2021-04-30 07:24:20|2377|2377|2377|2376.5|2377.5|2377|2377|2376.5|542
1619767470000|2021-04-30 07:24:30|2376.5|2376|2377|2376|2377|2376.5|2376.5|2375.5|1082
1619767480000|2021-04-30 07:24:40|2377.5|2376.5|2377|2376|2377.5|2376.5|2377|2376|259
1619767490000|2021-04-30 07:24:50|2376.5|2375.5|2377|2375.5|2377|2375.5|2376.5|2375.5|80
1619767500000|2021-04-30 07:25:00|2377.5|2376|2378|2376.5|2379|2378|2377.5|2376|1624
1619767510000|2021-04-30 07:25:10|2377.5|2377|2378|2377|2378|2377|2377.5|2376.5|0
1619767520000|2021-04-30 07:25:20|2378.5|2377.5|2379|2378|2379|2378|2378.5|2377.5|332
1619767530000|2021-04-30 07:25:30|2379.5||2379||2379.5||2379||0
1619767540000|2021-04-30 07:25:40|2379.5|2378.5|2379|2378|2379.5|2378.5|2379|2378|303
1619767550000|2021-04-30 07:25:50|2378.5|2377.5|2378|2377|2378.5|2377.5|2378|2377|613
1619767560000|2021-04-30 07:26:00||2377.5||2377||2377.5||2377|0
1619767570000|2021-04-30 07:26:10|2378.5|2377.5|2378.5|2377|2378.5|2377.5|2378.5|2377|500
1619767580000|2021-04-30 07:26:20|2379|2377.5|2380|2379|2381|2380|2378.5|2377.5|3254
1619767590000|2021-04-30 07:26:30|2380.5|2379.5|2380|2379|2381|2380|2379.5|2379|295
1619767610000|2021-04-30 07:26:50|2379.5|2379.5|2380|2379.5|2380|2379.5|2379.5|2379.5|138
1619767620000|2021-04-30 07:27:00|2380.5|2379|2381|2380|2381|2380.5|2380|2379|2205
1619767640000|2021-04-30 07:27:20|2380.5|2379.5|2380.5|2380|2380.5|2380|2380.5|2379.5|356
1619767650000|2021-04-30 07:27:30|2381|2379.5|2380.5|2380|2381|2380|2380.5|2379.5|324
1619767670000|2021-04-30 07:27:50|2381|2380.5|2381.5|2380.5|2382|2381|2381|2380|790
1619767680000|2021-04-30 07:28:00|2382|2381|2381.5|2380.5|2383|2381.5|2381.5|2380.5|1062
1619767690000|2021-04-30 07:28:10|2381||2381.5||2381.5||2381||5
1619767700000|2021-04-30 07:28:20|2381|2381|2380.5|2379.5|2382|2381|2380.5|2379|6212
1619767710000|2021-04-30 07:28:30|2380|2379|2378.5|2377.5|2380|2379|2377.5|2377|2540
1619767720000|2021-04-30 07:28:40|2378|2377|2378|2377|2378|2377|2378|2377|0
1619767730000|2021-04-30 07:28:50|2378.5|2377.5|2379.5|2378.5|2379.5|2378.5|2378.5|2377.5|457
1619767760000|2021-04-30 07:29:20|2379|2377.5|2378|2377|2379|2378|2378|2377|678
1619767770000|2021-04-30 07:29:30|2378.5||2378||2378.5||2378||0
1619767780000|2021-04-30 07:29:40|2378.5|2377.5|2378|2377|2378.5|2378|2377.5|2377|440
1619767790000|2021-04-30 07:29:50|2377.5|2376.5|2377|2376|2377.5|2377|2376.5|2376|842
1619767800000|2021-04-30 07:30:00|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377|2376.5|0
1619767820000|2021-04-30 07:30:20|2378|2377|2377.5|2377|2378.5|2377.5|2377.5|2377|1079
1619767830000|2021-04-30 07:30:30|2378|2377.5|2378.5|2377.5|2378.5|2377.5|2378|2377|85
1619767840000|2021-04-30 07:30:40|2378|2377|2377.5|2377|2378|2377|2377.5|2377|180
1619767850000|2021-04-30 07:30:50|2378|2377.5|2378.5|2377.5|2378.5|2377.5|2378|2377.5|0
1619767860000|2021-04-30 07:31:00||2378||2378||2378||2378|150
1619767870000|2021-04-30 07:31:10||2377.5||2377.5||2377.5||2377|0
1619767880000|2021-04-30 07:31:20|2378|2377|2377.5|2377|2378|2377|2377.5|2377|568
1619767900000|2021-04-30 07:31:40|2378|2377.5|2378|2377|2378.5|2377.5|2378|2377|544
1619767910000|2021-04-30 07:31:50|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377|2376|428
1619767920000|2021-04-30 07:32:00|2377|2376|2376.5|2375.5|2377|2376|2376|2375.5|1337
1619767930000|2021-04-30 07:32:10|2376|2375|2376|2375|2376|2375|2375.5|2374.5|250
1619767940000|2021-04-30 07:32:20|2376.5|2375.5|2375.5|2374|2376.5|2376|2375|2374|1408
1619767950000|2021-04-30 07:32:30|2376|2374.5|2375|2374|2376|2375|2374.5|2374|801
1619767960000|2021-04-30 07:32:40|2374.5||2375||2375||2374.5||0
1619767970000|2021-04-30 07:32:50|2375.5|2374.5|2375.5|2374.5|2375.5|2374.5|2375|2374|256
1619767980000|2021-04-30 07:33:00||2374||2374.5||2374.5||2374|0
1619767990000|2021-04-30 07:33:10|2376|2375|2377.5|2377|2378|2377|2376|2375|1083
1619768000000|2021-04-30 07:33:20|2377|2376.5|2376.5|2376|2377|2376.5|2376.5|2376|20
1619768010000|2021-04-30 07:33:30|2377||2377||2377||2377||0
1619768020000|2021-04-30 07:33:40|2376|2375.5|2376.5|2375.5|2376.5|2375.5|2375.5|2374.5|1177
1619768030000|2021-04-30 07:33:50|2376|2375|2375.5|2374|2376|2375|2375.5|2374|353
1619768040000|2021-04-30 07:34:00||2374.5||2374.5||2374.5||2374|0
1619768050000|2021-04-30 07:34:10|2376|2375|2376|2375|2376|2375|2376|2375|175
1619768060000|2021-04-30 07:34:20|2375.5|2374.5|2375|2374|2375.5|2374.5|2375|2374|0
1619768070000|2021-04-30 07:34:30|2374.5||2375||2375||2374.5||0
1619768080000|2021-04-30 07:34:40|2375.5|2374.5|2375|2374|2375.5|2374.5|2374.5|2374|2078
1619768090000|2021-04-30 07:34:50|2374.5|2373.5|2374|2373|2374.5|2373.5|2374|2373|739
1619768100000|2021-04-30 07:35:00|2374.5|2373.5|2374.5|2373.5|2374.5|2373.5|2374|2373|986
1619768110000|2021-04-30 07:35:10|2374|2374|2373.5|2372.5|2374|2374|2373|2372.5|707
1619768140000|2021-04-30 07:35:40|2374|2373|2374.5|2374|2374.5|2374|2374|2373|382
1619768180000|2021-04-30 07:36:20|2375|2374.5|2375|2374|2375|2374.5|2374.5|2374|348
1619768190000|2021-04-30 07:36:30|2375.5|2374.5|2375.5|2374.5|2376|2375|2375|2374.5|1057
1619768200000|2021-04-30 07:36:40|2375|2374|2374.5|2374|2375|2374|2374.5|2374|461
1619768210000|2021-04-30 07:36:50|2374|2373.5|2374.5|2373|2374.5|2374|2374|2373|246
1619768220000|2021-04-30 07:37:00|2374|2373.5|2373.5|2372.5|2374|2373.5|2373|2372|1379
1619768230000|2021-04-30 07:37:10|2373|2373|2375|2374|2375|2374|2373|2372.5|79
1619768250000|2021-04-30 07:37:30|2374.5|2373.5|2374.5|2373.5|2374.5|2373.5|2374|2373|785
1619768260000|2021-04-30 07:37:40|2374|2373|2374|2372.5|2374|2373|2373.5|2372|125
1619768270000|2021-04-30 07:37:50|2373.5||2373.5||2373.5||2373.5||700
1619768280000|2021-04-30 07:38:00|2373|2372|2373|2372.5|2373.5|2372.5|2372.5|2371.5|3881
1619768290000|2021-04-30 07:38:10|2373.5||2373.5||2373.5||2373.5||138
1619768300000|2021-04-30 07:38:20|2373|2372|2372|2371.5|2373|2372|2372|2371.5|676
1619768310000|2021-04-30 07:38:30|2371.5|2371|2371|2370|2372|2371|2371|2370|336
1619768320000|2021-04-30 07:38:40|2371.5|2370.5|2371.5|2370.5|2372|2371|2371|2370|1610
1619768330000|2021-04-30 07:38:50|2371|2370|2371|2370|2371.5|2370.5|2371|2370|712
1619768340000|2021-04-30 07:39:00|2370.5|2369.5|2370|2369.5|2370.5|2369.5|2370|2369|679
1619768350000|2021-04-30 07:39:10|2370.5|2369|2370|2369|2370.5|2369|2369.5|2369|112
1619768360000|2021-04-30 07:39:20|2370.5|2368.5|2369.5|2368.5|2370.5|2369|2369.5|2368.5|555
1619768370000|2021-04-30 07:39:30|||||||||250
1619768380000|2021-04-30 07:39:40|2369|2368|2369|2367.5|2369|2368|2368|2367.5|6355
1619768390000|2021-04-30 07:39:50|2369.5|2368|2369.5|2368|2369.5|2368.5|2369.5|2368|426
1619768400000|2021-04-30 07:40:00|2370|2368.5|2370.5|2369.5|2370.5|2369.5|2369.5|2368.5|867
1619768410000|2021-04-30 07:40:10|2370|2370|2371|2370|2371|2370|2370|2370|315
1619768420000|2021-04-30 07:40:20|2371.5|2370.5|2372|2371.5|2372|2371.5|2371.5|2370.5|840
1619768430000|2021-04-30 07:40:30|2372.5|2372|2373|2372|2374|2372.5|2372.5|2372|3689
1619768440000|2021-04-30 07:40:40|2372.5|2371.5|2372.5|2371|2372.5|2371.5|2372.5|2371|112
1619768450000|2021-04-30 07:40:50|2373|2371.5|2373|2371.5|2373|2372.5|2373|2371.5|596
1619768460000|2021-04-30 07:41:00|2373.5|2372|2373|2372|2373.5|2372.5|2373|2372|618
1619768470000|2021-04-30 07:41:10|2374|2371.5|2373.5|2372|2374|2373.5|2373|2371.5|5147
1619768480000|2021-04-30 07:41:20|2373||2373||2373||2373||0
1619768490000|2021-04-30 07:41:30|2373.5||2373.5||2373.5||2373.5||0
1619768500000|2021-04-30 07:41:40|2373|2372.5|2373|2372|2373|2373|2373|2372|301
1619768510000|2021-04-30 07:41:50|2372.5|2372.5|2373|2372|2373|2372.5|2372.5|2372|670
1619768520000|2021-04-30 07:42:00|2372.5|2371.5|2372|2371.5|2372.5|2371.5|2372|2371.5|652
1619768530000|2021-04-30 07:42:10|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2371.5|376
1619768540000|2021-04-30 07:42:20|2373|2372.5|2374|2373.5|2374.5|2373.5|2372.5|2372.5|1735
1619768550000|2021-04-30 07:42:30|2373.5|2373|2372|2371|2373.5|2373|2372|2371|1086
1619768560000|2021-04-30 07:42:40|2372.5||2372||2372.5||2372||0
1619768580000|2021-04-30 07:43:00|2371.5|2370.5|2370.5|2369.5|2371.5|2370.5|2370|2369.5|1095
1619768590000|2021-04-30 07:43:10|2370||2370||2370||2370||0
1619768600000|2021-04-30 07:43:20|2369.5|2369|2370|2369|2370|2369|2369.5|2369|937
1619768630000|2021-04-30 07:43:50|2369.5|2368.5|2368|2367|2369.5|2368.5|2368|2367|1144
1619768670000|2021-04-30 07:44:30|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|379
1619768680000|2021-04-30 07:44:40|2368|2367|2368|2367|2368|2367|2367.5|2367|699
1619768690000|2021-04-30 07:44:50|2367.5||2368||2368||2367.5||0
1619768700000|2021-04-30 07:45:00|2367.5|2366.5|2366.5|2365.5|2367.5|2366.5|2366|2365.5|684
1619768710000|2021-04-30 07:45:10|2366|2365|2365.5|2365|2366.5|2365.5|2365.5|2365|873
1619768720000|2021-04-30 07:45:20|2366|2364.5|2365.5|2364.5|2366|2364.5|2365.5|2364.5|2720
1619768730000|2021-04-30 07:45:30|2366|2365|2365.5|2364.5|2366.5|2365.5|2365.5|2364.5|478
1619768740000|2021-04-30 07:45:40|2365|2364|2366.5|2365|2366.5|2365.5|2364.5|2363.5|956
1619768750000|2021-04-30 07:45:50|2366|2365.5|2366|2365|2366|2365.5|2366|2365|20
1619768760000|2021-04-30 07:46:00|2366.5|2364.5|2365.5|2364.5|2366.5|2364.5|2365.5|2364.5|559
1619768770000|2021-04-30 07:46:10|2365|2364|2364.5|2363.5|2365|2364|2364|2363|579
1619768790000|2021-04-30 07:46:30|2365|2364.5|2364.5|2363.5|2365.5|2365|2364.5|2363.5|3913
1619768800000|2021-04-30 07:46:40|2365|2364|2365|2364|2365|2364|2365|2364|0
1619768810000|2021-04-30 07:46:50|2365.5|2364.5|2366.5|2365|2366.5|2365|2365.5|2364.5|220
1619768820000|2021-04-30 07:47:00|2366|2364.5|2366|2365|2366|2365.5|2365.5|2364.5|0
1619768830000|2021-04-30 07:47:10|2365.5|2364.5|2365|2364|2365.5|2364.5|2365|2364|0
1619768840000|2021-04-30 07:47:20|2365.5|2364.5|2365.5|2364.5|2365.5|2365|2365|2364|1919
1619768860000|2021-04-30 07:47:40|2365|2365|2366|2365|2366|2365.5|2365|2365|1493
1619768870000|2021-04-30 07:47:50|2365.5|2364.5|2365.5|2364.5|2366|2364.5|2365|2364|1337
1619768880000|2021-04-30 07:48:00|2365|2364|2365.5|2364.5|2365.5|2364.5|2365|2364|0
1619768900000|2021-04-30 07:48:20|2365|2364|2366|2365|2366|2365.5|2364.5|2364|1372
1619768910000|2021-04-30 07:48:30|2365.5||2365.5||2365.5||2365.5||0
1619768920000|2021-04-30 07:48:40|2366|2365.5|2365|2364|2366|2365.5|2365|2364|436
1619768930000|2021-04-30 07:48:50|2364.5|2363.5|2362.5|2362|2364.5|2363.5|2362.5|2362|2979
1619768940000|2021-04-30 07:49:00|2363|2361.5|2362.5|2362|2363.5|2362.5|2362|2361.5|6675
1619768950000|2021-04-30 07:49:10|2362|2361.5|2363|2362|2363|2362.5|2362|2360.5|732
1619768970000|2021-04-30 07:49:30|2363.5|2362.5|2363.5|2363|2363.5|2363|2363|2362.5|692
1619768980000|2021-04-30 07:49:40|2363|2362.5|2363.5|2362.5|2363.5|2362.5|2363|2362|1547
1619768990000|2021-04-30 07:49:50|2363|2362|2363|2362|2363.5|2362.5|2363|2362|0
1619769000000|2021-04-30 07:50:00|2362.5|2362.5|2363.5|2363|2363.5|2363|2362.5|2362.5|139
1619769010000|2021-04-30 07:50:10|2364|2363.5|2363.5|2362.5|2364.5|2363.5|2363.5|2362|779
1619769020000|2021-04-30 07:50:20|2364|2363|2364.5|2363.5|2365|2364|2364|2363|899
1619769030000|2021-04-30 07:50:30|2364|2363|2364|2363|2364|2363|2363.5|2363|766
1619769040000|2021-04-30 07:50:40|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|0
1619769050000|2021-04-30 07:50:50|2365|2364|2365|2364|2365|2364.5|2365|2363.5|864
1619769060000|2021-04-30 07:51:00|2364.5|2364.5|2363|2362|2364.5|2364.5|2363|2362|135
1619769070000|2021-04-30 07:51:10|2363.5|2362.5|2364.5|2363|2364.5|2363|2363|2362.5|231
1619769080000|2021-04-30 07:51:20|2364|2363.5|2363.5|2362.5|2364|2363.5|2363.5|2362.5|85
1619769090000|2021-04-30 07:51:30|2363|2362|2362.5|2361.5|2363.5|2363|2362|2361|2865
1619769100000|2021-04-30 07:51:40|2363|2362|2362.5|2362|2363|2362.5|2362.5|2362|152
1619769110000|2021-04-30 07:51:50|2363|2362.5|2364|2363|2364|2363|2363|2362|353
1619769120000|2021-04-30 07:52:00|2364.5||2364||2364.5||2364||0
1619769130000|2021-04-30 07:52:10|2363.5|2362.5|2363.5|2362.5|2364|2362.5|2363|2362.5|1350
1619769140000|2021-04-30 07:52:20|2363|2362|2363.5|2362|2363.5|2363|2363|2362|506
1619769150000|2021-04-30 07:52:30||2362.5||2362||2362.5||2362|0
1619769160000|2021-04-30 07:52:40|2363|2362.5|2363|2362.5|2363|2362.5|2362.5|2362|0
1619769170000|2021-04-30 07:52:50|2362.5|2362|2361.5|2360.5|2363|2362|2361.5|2360.5|830
1619769180000|2021-04-30 07:53:00|2361|2360|2361|2360|2361|2360|2360.5|2360|1038
1619769190000|2021-04-30 07:53:10|2360.5|2359.5|2359|2358|2360.5|2359.5|2359|2358|5977
1619769200000|2021-04-30 07:53:20|2359.5|2358.5|2359.5|2358|2359.5|2358.5|2358|2357.5|1108
1619769210000|2021-04-30 07:53:30|2360|2358.5|2360|2359|2360.5|2359.5|2360|2358.5|87
1619769220000|2021-04-30 07:53:40|2360.5|2359.5|2360|2359|2360.5|2360|2360|2359|539
1619769230000|2021-04-30 07:53:50|2360.5|2359.5|2360|2359|2360.5|2359.5|2359.5|2359|970
1619769240000|2021-04-30 07:54:00|2359.5|2358.5|2359|2358|2359.5|2358.5|2358|2357.5|2959
1619769250000|2021-04-30 07:54:10|2359.5|2358.5|2359.5|2358.5|2360|2359|2359|2358.5|5560
1619769260000|2021-04-30 07:54:20|2359|2358|2359|2358|2359|2358|2358.5|2358|905
1619769270000|2021-04-30 07:54:30|2358.5||2359||2359||2358.5||562
1619769280000|2021-04-30 07:54:40|2359.5|2358.5|2359.5|2358|2359.5|2359|2359.5|2358|750
1619769290000|2021-04-30 07:54:50|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358|1
1619769300000|2021-04-30 07:55:00|2360|2359|2360.5|2359.5|2361|2360|2360|2359|2670
1619769310000|2021-04-30 07:55:10|2360|2359|2360|2359|2360|2359|2359.5|2359|1832
1619769320000|2021-04-30 07:55:20|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|896
1619769330000|2021-04-30 07:55:30||2360||2360||2360||2360|500
1619769340000|2021-04-30 07:55:40|2360|2359.5|2360.5|2359.5|2360.5|2359.5|2360|2359.5|288
1619769350000|2021-04-30 07:55:50|2361|2360|2360|2359|2361|2360|2359.5|2359|1883
1619769360000|2021-04-30 07:56:00|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|250
1619769370000|2021-04-30 07:56:10|2360|2360|2362|2361|2362.5|2361.5|2360|2359.5|1950
1619769380000|2021-04-30 07:56:20|2361.5|2360.5|2361|2360|2361.5|2360.5|2360.5|2360|1009
1619769390000|2021-04-30 07:56:30|2361.5|2360.5|2361|2360.5|2361.5|2360.5|2360|2358.5|11706
1619769400000|2021-04-30 07:56:40|2361.5|2361|2362|2361|2362|2361|2361|2360|1967
1619769410000|2021-04-30 07:56:50|2361.5|2360.5|2359.5|2358.5|2361.5|2360.5|2359|2358.5|11450
1619769420000|2021-04-30 07:57:00|2360|2359|2359|2358|2360|2359|2359|2358|2861
1619769430000|2021-04-30 07:57:10|2359.5|2358.5|2359|2358|2359.5|2358.5|2359|2358|1555
1619769440000|2021-04-30 07:57:20|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|1835
1619769450000|2021-04-30 07:57:30|2359|2359|2360|2358.5|2360|2359|2359|2358.5|1950
1619769460000|2021-04-30 07:57:40|2359.5||2360||2360||2359.5||0
1619769470000|2021-04-30 07:57:50|2359.5|2359|2359.5|2358.5|2359.5|2359|2359.5|2358.5|450
1619769480000|2021-04-30 07:58:00||2359||2359||2359||2359|1093
1619769490000|2021-04-30 07:58:10|2360|2359.5|2359.5|2358.5|2361|2360|2359.5|2358.5|3504
1619769500000|2021-04-30 07:58:20|2359|2358|2359|2358|2359.5|2358.5|2359|2358|14
1619769510000|2021-04-30 07:58:30|2359.5||2359||2359.5||2358.5||0
1619769520000|2021-04-30 07:58:40|2358.5|2357.5|2357|2356.5|2358.5|2357.5|2357|2356.5|1349
1619769530000|2021-04-30 07:58:50||2356||2356||2356||2356|0
1619769540000|2021-04-30 07:59:00|2357.5|2356.5|2357|2356|2358|2357|2356.5|2356|1339
1619769550000|2021-04-30 07:59:10|2356.5|2356.5|2356.5|2356|2356.5|2356.5|2356.5|2356|3137
1619769560000|2021-04-30 07:59:20|2356|2355.5|2356|2355.5|2356|2355.5|2356|2355.5|209
1619769570000|2021-04-30 07:59:30|2356.5|2356|2355.5|2355|2356.5|2356|2355.5|2355|2775
1619769580000|2021-04-30 07:59:40|2355|2354.5|2355.5|2354.5|2356|2355.5|2355|2354|8940
1619769590000|2021-04-30 07:59:50|2355|2355|2355|2354|2355|2355|2355|2354|510
1619769600000|2021-04-30 08:00:00|2355.5|2354.5|2356|2355|2356.5|2355|2355.5|2354.5|640
1619769610000|2021-04-30 08:00:10|2355.5|2355.5|2355.5|2354.5|2356|2355.5|2355|2354.5|2546
1619769620000|2021-04-30 08:00:20|2355||2355.5||2355.5||2355||390
1619769630000|2021-04-30 08:00:30|2355||2355.5||2356||2355||400
1619769640000|2021-04-30 08:00:40|2355|2355|2356|2355|2356.5|2355.5|2355|2354.5|1990
1619769650000|2021-04-30 08:00:50|2355.5|2354.5|2356.5|2355.5|2356.5|2355.5|2355.5|2354.5|1058
1619769660000|2021-04-30 08:01:00|2356|2355|2356|2355|2356.5|2355|2356|2355|0
1619769670000|2021-04-30 08:01:10|2355.5|2354.5|2355.5|2355|2355.5|2355|2355.5|2354.5|0
1619769680000|2021-04-30 08:01:20|2356|2355.5|2356|2355|2356|2355.5|2356|2355|967
1619769690000|2021-04-30 08:01:30|2356.5|2355.5|2355.5|2354.5|2356.5|2356|2355.5|2354.5|1963
1619769700000|2021-04-30 08:01:40||2354||2354.5||2354.5||2354|0
1619769710000|2021-04-30 08:01:50||2355||2354.5||2355||2354.5|0
1619769720000|2021-04-30 08:02:00|2356|2355|2355.5|2354.5|2356|2355|2355.5|2354.5|1030
1619769730000|2021-04-30 08:02:10|2356|2355|2356|2354.5|2356|2355|2356|2354.5|54
1619769740000|2021-04-30 08:02:20|2355.5||2355.5||2355.5||2355||250
1619769750000|2021-04-30 08:02:30|2355|2355|2355|2354.5|2355.5|2355|2355|2354|2006
1619769770000|2021-04-30 08:02:50|2355.5|2355|2355.5|2354.5|2356|2355.5|2355|2354.5|1679
1619769780000|2021-04-30 08:03:00|2355|2354|2354.5|2354|2355|2354|2354.5|2354|266
1619769790000|2021-04-30 08:03:10|2355||2354.5||2355||2354.5||1925
1619769800000|2021-04-30 08:03:20|2355|2354.5|2354|2353.5|2355|2354.5|2354|2353.5|496
1619769810000|2021-04-30 08:03:30|2353.5|2353|2353|2352|2353.5|2353|2353|2352|1096
1619769820000|2021-04-30 08:03:40|2352.5|2351.5|2352|2351|2352.5|2351.5|2351.5|2350.5|761
1619769830000|2021-04-30 08:03:50|2352.5|2351.5|2353|2351.5|2353|2352|2352.5|2351.5|281
1619769850000|2021-04-30 08:04:10|2352.5|2352|2352.5|2351|2352.5|2352|2352|2351|114
1619769860000|2021-04-30 08:04:20||2351.5||2351||2351.5||2351|0
1619769870000|2021-04-30 08:04:30|2352||2352||2352||2351.5||0
1619769880000|2021-04-30 08:04:40|2351.5|2350.5|2352|2351|2352|2351|2351|2350.5|2028
1619769890000|2021-04-30 08:04:50|2351.5|2350.5|2351.5|2350.5|2351.5|2350.5|2351.5|2350.5|0
1619769900000|2021-04-30 08:05:00|2351|2350|2351.5|2350.5|2351.5|2350.5|2350.5|2350|390
1619769910000|2021-04-30 08:05:10|2351|2350|2351|2350.5|2351.5|2350.5|2351|2350|250
1619769920000|2021-04-30 08:05:20|2350.5|2350|2352|2350.5|2352|2350.5|2350.5|2350|910
1619769930000|2021-04-30 08:05:30|2351.5|2351|2352|2351|2352|2351|2351.5|2351|470
1619769940000|2021-04-30 08:05:40|2352.5|2351.5|2352|2351.5|2352.5|2352|2352|2351.5|847
1619769950000|2021-04-30 08:05:50|2352.5|2352|2352.5|2351.5|2352.5|2352|2352.5|2351.5|387
1619769960000|2021-04-30 08:06:00||2352||2351.5||2352||2351.5|520
1619769970000|2021-04-30 08:06:10|2353|2352|2353|2352|2353|2352.5|2352.5|2352|383
1619769980000|2021-04-30 08:06:20|2352.5||2353||2353||2352.5||34
1619769990000|2021-04-30 08:06:30|2353.5|2353|2352|2351.5|2353.5|2353|2352|2351.5|8164
1619770000000|2021-04-30 08:06:40|2351.5|2351|2351.5|2350.5|2351.5|2351|2351|2350.5|328
1619770010000|2021-04-30 08:06:50|2351|2351|2351|2350.5|2351|2351|2351|2350.5|300
1619770020000|2021-04-30 08:07:00|2350.5|2350|2351|2350|2351|2350.5|2350.5|2350|199
1619770030000|2021-04-30 08:07:10||2350.5||2350||2350.5||2350|0
1619770050000|2021-04-30 08:07:30|2350.5|2350.5|2351.5|2351|2351.5|2351|2350.5|2350|3909
1619770060000|2021-04-30 08:07:40||2350.5||2350.5||2350.5||2350.5|0
1619770070000|2021-04-30 08:07:50|2351|2350|2350|2349.5|2351|2350|2349.5|2348.5|12360
1619770080000|2021-04-30 08:08:00|2350.5|2349|2351|2350|2351.5|2350.5|2350.5|2349|617
1619770090000|2021-04-30 08:08:10|2350.5|2349.5|2350.5|2349.5|2351|2350|2350|2349|4157
1619770100000|2021-04-30 08:08:20|2351|2350|2350|2349|2351.5|2350.5|2350|2349|225
1619770110000|2021-04-30 08:08:30|2349.5||2349.5||2349.5||2349.5||0
1619770120000|2021-04-30 08:08:40|2349|2348.5|2350|2349|2350|2349.5|2349|2348|1164
1619770130000|2021-04-30 08:08:50|2349.5||2350||2350||2349.5||37
1619770140000|2021-04-30 08:09:00|2350.5|2349.5|2350|2348.5|2352|2351|2349.5|2348.5|2714
1619770150000|2021-04-30 08:09:10|2350.5|2349|2350|2349.5|2350.5|2349.5|2350|2349|883
1619770160000|2021-04-30 08:09:20|2349.5|2349|2349|2348|2349.5|2349|2349|2348|249
1619770170000|2021-04-30 08:09:30|2348.5|2347.5|2348|2347.5|2348.5|2347.5|2348|2347.5|2318
1619770180000|2021-04-30 08:09:40|2347.5|2347|2347.5|2347|2347.5|2347|2347|2346.5|260
1619770190000|2021-04-30 08:09:50|2348|2347.5|2347.5|2346.5|2348.5|2347.5|2347.5|2346.5|752
1619770200000|2021-04-30 08:10:00|2347|2346|2347|2346|2347.5|2346.5|2346.5|2346|0
1619770210000|2021-04-30 08:10:10|2346.5|2345|2345.5|2345|2347|2345.5|2345.5|2345|5572
1619770220000|2021-04-30 08:10:20|2346|2344.5|2345.5|2344.5|2346|2344.5|2345|2344.5|205
1619770230000|2021-04-30 08:10:30|2346|2345|2345|2344|2346|2345|2344.5|2344|3376
1619770240000|2021-04-30 08:10:40|2345.5|2344.5|2345.5|2344.5|2345.5|2344.5|2345.5|2344.5|0
1619770250000|2021-04-30 08:10:50|2345|2344|2344.5|2343.5|2345.5|2344|2344|2343|9105
1619770260000|2021-04-30 08:11:00|2344|2343|2344|2343|2344|2343|2343.5|2343|376
1619770270000|2021-04-30 08:11:10|2343.5|2342.5|2342.5|2341.5|2343.5|2342.5|2342.5|2341.5|335
1619770280000|2021-04-30 08:11:20|2343|2342|2342.5|2341.5|2343|2342|2342.5|2341.5|2471
1619770290000|2021-04-30 08:11:30|2343||2342.5||2343||2342.5||1
1619770300000|2021-04-30 08:11:40|2343|2342|2342|2341|2343|2342.5|2341.5|2341|1217
1619770310000|2021-04-30 08:11:50|2341.5|2341.5|2341.5|2341|2342|2341.5|2341.5|2341|2573
1619770320000|2021-04-30 08:12:00|2342|2340.5|2341|2340|2342|2340.5|2341|2340|1299
1619770330000|2021-04-30 08:12:10|2341.5|2340.5|2341|2340.5|2341.5|2341|2341|2340|241
1619770340000|2021-04-30 08:12:20|2340.5|2340|2341.5|2340|2341.5|2341|2340.5|2340|4111
1619770350000|2021-04-30 08:12:30|2341|2340.5|2341.5|2340.5|2341.5|2340.5|2341|2340.5|871
1619770360000|2021-04-30 08:12:40|2341|2341|2342|2341|2342|2341|2341|2341|135
1619770370000|2021-04-30 08:12:50|2341.5|2340.5|2341.5|2340.5|2342|2340.5|2341.5|2340.5|20
1619770380000|2021-04-30 08:13:00|2341|2340|2340.5|2340|2341|2340|2340.5|2340|255
1619770390000|2021-04-30 08:13:10|2341|2339|2340.5|2339.5|2341|2340|2340|2339|4892
1619770400000|2021-04-30 08:13:20|2341|2340|2340.5|2339.5|2341.5|2340|2340.5|2339.5|12
1619770410000|2021-04-30 08:13:30|2341|2340|2341|2340|2341.5|2341|2340.5|2339.5|7903
1619770420000|2021-04-30 08:13:40|2340.5|2339.5|2340.5|2339.5|2341|2339.5|2340.5|2339.5|621
1619770430000|2021-04-30 08:13:50|2341|2340|2341.5|2340.5|2341.5|2340.5|2341|2340|657
1619770440000|2021-04-30 08:14:00|2342|2341|2342|2341|2343|2342|2342|2341|2475
1619770450000|2021-04-30 08:14:10|2341.5|2340.5|2341.5|2341|2342|2341|2341.5|2340.5|338
1619770460000|2021-04-30 08:14:20|2342|2340.5|2342|2340.5|2342|2340.5|2342|2340.5|237
1619770470000|2021-04-30 08:14:30|2341.5||2341.5||2341.5||2341.5||0
1619770480000|2021-04-30 08:14:40|2341|2340|2340.5|2339.5|2341|2340|2340.5|2339.5|398
1619770490000|2021-04-30 08:14:50|2341|2340|2341|2339.5|2341|2340|2341|2339.5|0
1619770500000|2021-04-30 08:15:00|2340.5|2340|2341|2340|2341.5|2340.5|2340.5|2339.5|719
1619770520000|2021-04-30 08:15:20|2341.5|2340.5|2341|2340|2341.5|2340.5|2341|2340|194
1619770530000|2021-04-30 08:15:30|2341.5|2340.5|2341.5|2340.5|2341.5|2341|2341.5|2340.5|393
1619770540000|2021-04-30 08:15:40|2341|2340|2338.5|2337.5|2341|2340|2338|2337|13568
1619770550000|2021-04-30 08:15:50|2339|2338|2338.5|2337.5|2339|2338|2338|2337.5|2467
1619770560000|2021-04-30 08:16:00|2338|2338|2340|2339|2340|2339|2338|2337.5|1592
1619770570000|2021-04-30 08:16:10|2339.5||2340.5||2340.5||2339.5||472
1619770580000|2021-04-30 08:16:20|2340|2339.5|2340|2339|2340|2339.5|2340|2339|485
1619770590000|2021-04-30 08:16:30|2340.5||2340||2340.5||2340||0
1619770600000|2021-04-30 08:16:40|2339.5|2338.5|2339|2338|2339.5|2338.5|2339|2338|355
1619770610000|2021-04-30 08:16:50|2339.5||2339||2339.5||2339||0
1619770620000|2021-04-30 08:17:00|2339.5|2338.5|2339|2338|2339.5|2339|2339|2338|939
1619770630000|2021-04-30 08:17:10|2338.5|2337.5|2339|2338|2339|2338|2338.5|2337.5|66
1619770640000|2021-04-30 08:17:20|2339.5|2338.5|2339.5|2338.5|2340|2339.5|2339|2338.5|1222
1619770650000|2021-04-30 08:17:30|2339|2338|2339|2338|2339|2338|2339|2338|308
1619770660000|2021-04-30 08:17:40|||||||||72
1619770670000|2021-04-30 08:17:50|2338.5|2338.5|2339|2338|2339|2338.5|2338.5|2337.5|553
1619770680000|2021-04-30 08:18:00|2338.5|2337.5|2336.5|2335|2338.5|2337.5|2336.5|2335|1307
1619770690000|2021-04-30 08:18:10|2336||2335.5||2336||2335.5||0
1619770700000|2021-04-30 08:18:20|2335|2334.5|2336|2334.5|2336|2335|2335|2334|993
1619770710000|2021-04-30 08:18:30|2335.5|2335|2335|2334.5|2335.5|2335|2335|2334.5|0
1619770720000|2021-04-30 08:18:40|2334.5|2334|2335|2334.5|2335|2334.5|2334.5|2334|61
1619770730000|2021-04-30 08:18:50|2335.5|2334|2336|2334.5|2336|2335|2335.5|2334|560
1619770740000|2021-04-30 08:19:00|2335.5|2334|2336.5|2336|2336.5|2336|2334.5|2334|1525
1619770750000|2021-04-30 08:19:10|2337|2335.5|2336.5|2335.5|2337|2336|2336|2335.5|573
1619770760000|2021-04-30 08:19:20|2337||2336.5||2337||2336.5||0
1619770770000|2021-04-30 08:19:30|2337|2336|2337.5|2336|2338|2337|2337|2336|1465
1619770780000|2021-04-30 08:19:40|2337|2336.5|2338|2336.5|2338|2337|2337|2336|271
1619770790000|2021-04-30 08:19:50|2338.5|2337|2338.5|2337.5|2339|2338.5|2338.5|2337|2071
1619770800000|2021-04-30 08:20:00|2339|2338|2339|2338|2339|2338|2339|2338|93
1619770810000|2021-04-30 08:20:10|2339.5|2338.5|2339.5|2338.5|2340.5|2339.5|2339.5|2338.5|8814
1619770820000|2021-04-30 08:20:20|2339|2338|2338|2336.5|2339|2338.5|2338|2336.5|1253
1619770830000|2021-04-30 08:20:30|2338.5|2337|2338.5|2337.5|2339.5|2338.5|2337.5|2337|2960
1619770840000|2021-04-30 08:20:40|2339||2339||2339||2338.5||0
1619770850000|2021-04-30 08:20:50|2338.5|2338|2338|2337|2338.5|2338|2337.5|2336.5|1566
1619770860000|2021-04-30 08:21:00|2337.5|2337.5|2338.5|2337.5|2338.5|2337.5|2337.5|2337|720
1619770870000|2021-04-30 08:21:10|2339|2338|2338.5|2337.5|2339|2338|2338|2337.5|1721
1619770880000|2021-04-30 08:21:20|2338|2337|2338|2337|2338|2337|2338|2337|100
1619770890000|2021-04-30 08:21:30|2338.5|2337.5|2339|2338.5|2339.5|2338.5|2338|2337.5|516
1619770900000|2021-04-30 08:21:40|2339.5|2339|2339.5|2338.5|2340.5|2339.5|2339.5|2338.5|569
1619770910000|2021-04-30 08:21:50|2340|2338|2339|2337.5|2340|2338|2338.5|2337.5|571
1619770920000|2021-04-30 08:22:00|2338.5|2338|2338.5|2337.5|2338.5|2338|2338|2337|213
1619770930000|2021-04-30 08:22:10|2338|2337|2338|2337|2338|2337|2337.5|2337|0
1619770940000|2021-04-30 08:22:20|2338.5|2337.5|2338.5|2337|2339|2338|2338.5|2337|737
1619770950000|2021-04-30 08:22:30||2337.5||2337||2337.5||2337|60
1619770960000|2021-04-30 08:22:40||2337.5||2337||2337.5||2337|0
1619770980000|2021-04-30 08:23:00|2339|2337.5|2338|2337.5|2339|2338|2338|2337.5|886
1619770990000|2021-04-30 08:23:10|2338.5|2338|2339.5|2339|2340|2339|2338.5|2337.5|4522
1619771000000|2021-04-30 08:23:20|2340|2339.5|2341|2340|2341.5|2340.5|2340|2339|799
1619771010000|2021-04-30 08:23:30|2341.5|2340.5|2342|2341|2342|2341|2341.5|2340.5|186
1619771020000|2021-04-30 08:23:40|2341.5|2340.5|2339.5|2339|2341.5|2340.5|2339.5|2338.5|1388
1619771030000|2021-04-30 08:23:50|2339|2338.5|2339|2338|2339.5|2338.5|2339|2338|107
1619771050000|2021-04-30 08:24:10|2339.5|2338.5|2339|2338|2339.5|2338.5|2339|2338|660
1619771060000|2021-04-30 08:24:20|2339.5|2338.5|2342|2341|2342|2341.5|2339.5|2338.5|6921
1619771070000|2021-04-30 08:24:30|2342.5|2341.5|2342.5|2341.5|2343|2342|2341.5|2341|2603
1619771080000|2021-04-30 08:24:40|2343|2342|2343|2342|2343|2342.5|2342.5|2342|1072
1619771090000|2021-04-30 08:24:50|2343.5|2342.5|2343|2342|2343.5|2343|2342.5|2342|1339
1619771110000|2021-04-30 08:25:10|2342.5|2341.5|2342|2341.5|2342.5|2341.5|2342|2341.5|795
1619771120000|2021-04-30 08:25:20|2341.5|2341|2342|2341|2342|2341|2341.5|2341|68
1619771140000|2021-04-30 08:25:40|2341.5|2340.5|2341.5|2341|2341.5|2341|2341|2340.5|2268
1619771150000|2021-04-30 08:25:50|2341|2340.5|2341.5|2340.5|2341.5|2340.5|2341|2340.5|513
1619771160000|2021-04-30 08:26:00|2342|2341|2342|2340.5|2342.5|2341.5|2341.5|2340.5|3580
1619771170000|2021-04-30 08:26:10|2341.5|2341|2342|2341|2342|2341|2341.5|2341|500
1619771180000|2021-04-30 08:26:20|2342.5|2341.5|2341.5|2340.5|2342.5|2341.5|2341|2340.5|1964
1619771190000|2021-04-30 08:26:30|2342|2341|2342|2341|2342|2341|2342|2341|0
1619771200000|2021-04-30 08:26:40|2342.5|2341.5|2343|2342|2343|2342|2342.5|2341|3166
1619771210000|2021-04-30 08:26:50|2343.5||2343||2343.5||2343||0
1619771220000|2021-04-30 08:27:00|2343.5|2342.5|2343.5|2342|2344|2343|2343|2342|903
1619771230000|2021-04-30 08:27:10|2343|2342.5|2344|2342.5|2344|2342.5|2343|2342.5|80
1619771250000|2021-04-30 08:27:30|2344.5|2343|2344|2343|2344.5|2343.5|2343.5|2343|2095
1619771260000|2021-04-30 08:27:40|2343.5|2342.5|2343.5|2342|2343.5|2343|2343|2342|675
1619771270000|2021-04-30 08:27:50|2343|2342.5|2343|2342.5|2343|2342.5|2343|2342|61
1619771280000|2021-04-30 08:28:00|2343.5|2343|2343.5|2342.5|2344|2343|2343.5|2342.5|1333
1619771290000|2021-04-30 08:28:10|2344|2343|2344|2343|2344|2343|2344|2342.5|175
1619771300000|2021-04-30 08:28:20|2344.5|2343.5|2344|2343.5|2344.5|2343.5|2344|2343|864
1619771310000|2021-04-30 08:28:30|2344.5|2344|2345|2344|2345|2344|2344.5|2344|103
1619771320000|2021-04-30 08:28:40||2344.5||2344||2344.5||2344|0
1619771340000|2021-04-30 08:29:00|2345.5|2344.5|2344.5|2344|2345.5|2345|2344.5|2344|5794
1619771350000|2021-04-30 08:29:10|2345|2344.5|2346.5|2345.5|2346.5|2346|2345|2344.5|3151
1619771360000|2021-04-30 08:29:20|2347|2346|2345.5|2344.5|2347.5|2346|2345.5|2344.5|1585
1619771370000|2021-04-30 08:29:30|2346|2345|2346|2344.5|2346|2345|2345|2344.5|3500
1619771380000|2021-04-30 08:29:40|2346.5|2345|2346.5|2345.5|2347|2346|2346|2344.5|5485
1619771390000|2021-04-30 08:29:50|2345.5|2345|2345.5|2344.5|2345.5|2345|2345.5|2344.5|1105
1619771400000|2021-04-30 08:30:00|2346|2345|2345.5|2345|2346|2345.5|2345.5|2345|3359
1619771410000|2021-04-30 08:30:10|2346|2345.5|2346|2345.5|2346|2345.5|2346|2345.5|330
1619771420000|2021-04-30 08:30:20|2345.5|2345|2346|2345.5|2346.5|2346|2345.5|2345|4663
1619771430000|2021-04-30 08:30:30|||||||||18
1619771440000|2021-04-30 08:30:40|2346.5|2346|2346.5|2346|2347.5|2346.5|2346.5|2346|1632
1619771450000|2021-04-30 08:30:50|2347|2346.5|2348|2347.5|2348|2347.5|2346.5|2346|614
1619771460000|2021-04-30 08:31:00|2348.5||2348.5||2349||2348.5||10
1619771470000|2021-04-30 08:31:10|2349|2348|2349|2348|2349|2348|2348.5|2348|708
1619771480000|2021-04-30 08:31:20|2348.5|2348.5|2348.5|2348|2349|2348.5|2348|2347.5|966
1619771490000|2021-04-30 08:31:30|2348|2347.5|2349|2348|2349|2348|2348|2347.5|1278
1619771500000|2021-04-30 08:31:40|2348.5|2347.5|2348.5|2347.5|2348.5|2347.5|2347.5|2347|507
1619771510000|2021-04-30 08:31:50|2349|2348|2349|2348|2349|2348|2349|2348|0
1619771520000|2021-04-30 08:32:00|2348.5||2348.5||2348.5||2348.5||0
1619771530000|2021-04-30 08:32:10|2349|2347.5|2349.5|2349|2350|2349|2348.5|2347.5|2096
1619771540000|2021-04-30 08:32:20|2349|2348.5|2348|2347.5|2349|2348.5|2348|2347.5|5001
1619771550000|2021-04-30 08:32:30|2348.5|2348|2348.5|2347.5|2349|2348|2348.5|2347.5|0
1619771560000|2021-04-30 08:32:40|2348|2347|2348|2347|2348|2347.5|2347.5|2347|1373
1619771580000|2021-04-30 08:33:00|2348.5|2347.5|2348|2347|2348.5|2347.5|2347.5|2347|1125
1619771590000|2021-04-30 08:33:10|2347.5|2346.5|2348|2347.5|2348.5|2347.5|2347|2346.5|4508
1619771600000|2021-04-30 08:33:20|2348.5|2348|2348.5|2348|2349|2348.5|2348.5|2347.5|1445
1619771610000|2021-04-30 08:33:30|2348|2347.5|2348.5|2348|2349|2348|2348|2347.5|1499
1619771620000|2021-04-30 08:33:40|2348|2347.5|2348|2346.5|2348.5|2347.5|2347|2346.5|1833
1619771630000|2021-04-30 08:33:50|2347.5|2347|2348.5|2347.5|2348.5|2348|2347.5|2347|1744
1619771640000|2021-04-30 08:34:00|2348|2348|2348.5|2347.5|2348.5|2348|2348|2347.5|412
1619771650000|2021-04-30 08:34:10|2348||2348.5||2348.5||2348||21
1619771700000|2021-04-30 08:35:00|2348|2347|2347.5|2346.5|2348|2347|2347.5|2346.5|661
1619771710000|2021-04-30 08:35:10|2348|2347|2347.5|2346.5|2348|2347|2347.5|2346.5|259
1619771730000|2021-04-30 08:35:30|2347||2347||2347.5||2347||23
1619771740000|2021-04-30 08:35:40|2346.5|2346|2346|2345.5|2346.5|2346|2346|2345.5|350
1619771750000|2021-04-30 08:35:50|2346.5|2345|2346|2345|2346.5|2345|2346|2345|864
1619771760000|2021-04-30 08:36:00|2346.5|2345.5|2346.5|2345.5|2346.5|2346|2346.5|2345.5|1014
1619771770000|2021-04-30 08:36:10|2346|2345|2345|2344.5|2346|2345|2345|2344.5|1500
1619771780000|2021-04-30 08:36:20|2345.5|2344|2345|2344|2345.5|2344|2345|2344|0
1619771810000|2021-04-30 08:36:50|2344.5||2345||2345||2344.5||0
1619771820000|2021-04-30 08:37:00|2344|2343.5|2344|2343|2345|2343.5|2343.5|2343|270
1619771830000|2021-04-30 08:37:10||2343.5||2343.5||2343.5||2343.5|0
1619771840000|2021-04-30 08:37:20|2343.5|2343|2343.5|2343|2343.5|2343|2343.5|2343|352
1619771850000|2021-04-30 08:37:30|2344||2344||2344||2344||0
1619771870000|2021-04-30 08:37:50|2343.5||2344||2344||2343.5||0
1619771900000|2021-04-30 08:38:20|2343.5|2343.5|2343.5|2343|2343.5|2343.5|2343.5|2343|14
1619771910000|2021-04-30 08:38:30|2344|2343.5|2344.5|2343.5|2344.5|2343.5|2344|2343.5|1092
1619771920000|2021-04-30 08:38:40|2344|2343|2343|2342|2344|2343|2342.5|2342|678
1619771930000|2021-04-30 08:38:50|2342.5|2341.5|2342.5|2341.5|2343|2341.5|2342|2341|104
1619771940000|2021-04-30 08:39:00|2343|2342|2342.5|2341.5|2343|2342|2342|2341.5|307
1619771950000|2021-04-30 08:39:10|2342||2342||2342||2342||0
1619771960000|2021-04-30 08:39:20|2341.5|2341|2341.5|2341|2341.5|2341|2341|2340|425
1619771970000|2021-04-30 08:39:30|2342|2341.5|2342|2341|2342|2341.5|2342|2340.5|212
1619771980000|2021-04-30 08:39:40|2341.5|2340.5|2341|2340|2341.5|2340.5|2340.5|2340|472
1619771990000|2021-04-30 08:39:50||2340.5||2340||2340.5||2340|447
1619772000000|2021-04-30 08:40:00|2340.5|2340.5|2341.5|2340.5|2341.5|2340.5|2340.5|2340.5|10
1619772010000|2021-04-30 08:40:10|2342|2341|2342|2341|2342|2341|2342|2340.5|140
1619772020000|2021-04-30 08:40:20||2340.5||2341||2341||2340.5|0
1619772030000|2021-04-30 08:40:30|2342.5|2341.5|2342.5|2341.5|2342.5|2341.5|2342.5|2341.5|962
1619772040000|2021-04-30 08:40:40|2342|2341|2341.5|2341|2342|2341|2341.5|2341|0
1619772050000|2021-04-30 08:40:50|2342|2341.5|2342|2341|2342.5|2341.5|2342|2341|150
1619772060000|2021-04-30 08:41:00|2342.5|2341.5|2343|2342|2343|2342|2342.5|2341.5|1
1619772070000|2021-04-30 08:41:10|2343.5|2342.5|2344.5|2343.5|2344.5|2343.5|2343|2342.5|8518
1619772080000|2021-04-30 08:41:20|2345|2344|2345|2344|2346|2344.5|2344.5|2344|2
1619772090000|2021-04-30 08:41:30|2344.5|2343.5|2344.5|2343.5|2345|2343.5|2344.5|2343.5|30
1619772100000|2021-04-30 08:41:40|2344|2343|2344|2343|2344.5|2343.5|2343.5|2342.5|1023
1619772110000|2021-04-30 08:41:50|2344.5|2343.5|2345|2344|2345|2344|2344.5|2343.5|15
1619772150000|2021-04-30 08:42:30|2344.5|2343.5|2344.5|2343.5|2344.5|2343.5|2344|2343.5|743
1619772160000|2021-04-30 08:42:40|2345|2344|2345.5|2344.5|2346.5|2345|2345|2344|302
1619772170000|2021-04-30 08:42:50|2346|2345|2346|2345.5|2346|2345.5|2345.5|2345|1917
1619772180000|2021-04-30 08:43:00|2345.5|2345|2345.5|2344.5|2345.5|2345|2345.5|2344|0
1619772190000|2021-04-30 08:43:10|2346|2345|2346|2345.5|2346|2345.5|2346|2345|150
1619772200000|2021-04-30 08:43:20|2346.5|2346|2346.5|2346|2346.5|2346|2346.5|2345.5|405
1619772210000|2021-04-30 08:43:30|2346|2345.5|2346.5|2345.5|2346.5|2346|2346|2345.5|712
1619772220000|2021-04-30 08:43:40|2346|2345|2346|2345|2346|2345.5|2345.5|2345|367
1619772230000|2021-04-30 08:43:50|2345.5|2345.5|2346|2345|2346|2345.5|2345.5|2345|1294
1619772240000|2021-04-30 08:44:00||2345.5||2345||2345.5||2345|0
1619772250000|2021-04-30 08:44:10|2345.5|2344.5|2344.5|2343.5|2345.5|2344.5|2344|2343.5|23266
1619772260000|2021-04-30 08:44:20|2345|2344|2345.5|2344.5|2346|2345|2345|2344|704
1619772270000|2021-04-30 08:44:30|2345|2345|2345.5|2344.5|2345.5|2345|2345|2344|5261
1619772280000|2021-04-30 08:44:40|2345|2344|2345|2344|2345|2344.5|2345|2344|8
1619772290000|2021-04-30 08:44:50|2345.5|2344.5|2346|2344.5|2346|2345|2345.5|2344.5|572
1619772300000|2021-04-30 08:45:00|2345.5|2344|2344|2343|2345.5|2344|2344|2343|1265
1619772320000|2021-04-30 08:45:20|2343.5|2342.5|2344|2343|2344|2343|2343.5|2342.5|0
1619772330000|2021-04-30 08:45:30||2342.5||2343||2343||2342.5|0
1619772340000|2021-04-30 08:45:40||2342.5||2342.5||2343||2342.5|0
1619772350000|2021-04-30 08:45:50|2343.5|2343|2343.5|2343|2343.5|2343|2343.5|2343|0
1619772360000|2021-04-30 08:46:00|2344|2343.5|2344|2343|2344|2343.5|2344|2343|69
1619772370000|2021-04-30 08:46:10|||||||||12
1619772390000|2021-04-30 08:46:30|2344.5|2343.5|2345|2344|2345|2344|2344.5|2343.5|0
1619772400000|2021-04-30 08:46:40|2345.5|2344.5|2345.5|2344.5|2345.5|2345|2345.5|2344.5|295
1619772420000|2021-04-30 08:47:00|2345|2342|2344|2343|2345|2343|2342.5|2342|15564
1619772430000|2021-04-30 08:47:10|2343.5|2342|2342.5|2342|2343.5|2342.5|2342.5|2342|3300
1619772440000|2021-04-30 08:47:20|2343|2342.5|2344|2343|2344|2343|2342.5|2342.5|1339
1619772450000|2021-04-30 08:47:30|2343.5|2342.5|2344.5|2343.5|2344.5|2344|2343.5|2342.5|1229
1619772460000|2021-04-30 08:47:40|2345|2344|2344.5|2343.5|2345|2344|2344.5|2343.5|158
1619772470000|2021-04-30 08:47:50|2345|2344|2344|2343|2345|2344|2344|2343|5337
1619772480000|2021-04-30 08:48:00|2344.5|2343.5|2344|2343|2344.5|2343.5|2343.5|2342.5|293
1619772490000|2021-04-30 08:48:10|2344.5|2343.5|2344.5|2343.5|2344.5|2344|2344.5|2343.5|511
1619772500000|2021-04-30 08:48:20|2344|2343|2344.5|2343.5|2344.5|2343.5|2344|2343|531
1619772510000|2021-04-30 08:48:30|2344|2343|2344|2343|2344|2343|2344|2343|243
1619772520000|2021-04-30 08:48:40|2343.5|2342.5|2344|2343|2344|2343|2343|2342|10853
1619772530000|2021-04-30 08:48:50|2343.5||2343.5||2343.5||2343.5||0
1619772540000|2021-04-30 08:49:00|2344|2343.5|2344|2343|2344.5|2343.5|2344|2343|485
1619772550000|2021-04-30 08:49:10|2343.5||2344||2344||2343.5||78
1619772560000|2021-04-30 08:49:20|||||||||66
1619772570000|2021-04-30 08:49:30|2344.5||2344||2344.5||2344||0
1619772580000|2021-04-30 08:49:40|2344.5|2343.5|2344.5|2343.5|2344.5|2344|2344.5|2343.5|433
1619772590000|2021-04-30 08:49:50|2345|2344|2345|2344|2345|2344.5|2345|2344|299
1619772600000|2021-04-30 08:50:00|2345.5|2344.5|2345.5|2344.5|2345.5|2344.5|2345.5|2344.5|162
1619772610000|2021-04-30 08:50:10|2345|2344|2344.5|2343.5|2345|2344.5|2344.5|2343.5|2793
1619772620000|2021-04-30 08:50:20|2345|2344|2346.5|2345.5|2346.5|2345.5|2344.5|2343.5|3583
1619772630000|2021-04-30 08:50:30|2347|2346|2347|2346|2347.5|2346|2346|2345.5|871
1619772640000|2021-04-30 08:50:40|2346.5|2345.5|2346.5|2345.5|2347|2346|2346.5|2345.5|179
1619772650000|2021-04-30 08:50:50|2346|2345|2346|2345|2346|2345.5|2346|2345|240
1619772660000|2021-04-30 08:51:00|2346.5|2345.5|2346.5|2345.5|2346.5|2346|2346.5|2345.5|0
1619772670000|2021-04-30 08:51:10|2347|2346|2347|2346.5|2347.5|2346.5|2347|2346|395
1619772680000|2021-04-30 08:51:20|2347.5|2347|2346.5|2345.5|2348|2347|2346.5|2345.5|1103
1619772690000|2021-04-30 08:51:30||2346||2346||2346||2346|0
1619772700000|2021-04-30 08:51:40||2345.5||2345.5||2346||2345.5|206
1619772710000|2021-04-30 08:51:50|2346|2345|2345.5|2344.5|2346|2345|2345|2344.5|1655
1619772730000|2021-04-30 08:52:10|2346|2345|2345.5|2344.5|2346|2345.5|2345|2344.5|385
1619772740000|2021-04-30 08:52:20|2345|2345|2345.5|2344|2345.5|2345|2345|2344|742
1619772750000|2021-04-30 08:52:30|2345||2345||2345||2345||0
1619772760000|2021-04-30 08:52:40|2344.5|2343.5|2345|2344|2345|2344|2344|2343|417
1619772770000|2021-04-30 08:52:50|2344.5|2343|2345|2344|2345|2344|2344|2343|6495
1619772780000|2021-04-30 08:53:00|2345.5|2344.5|2345|2344|2345.5|2344.5|2344.5|2344|1152
1619772790000|2021-04-30 08:53:10|2345.5|2344.5|2344.5|2344|2345.5|2344.5|2344.5|2343.5|531
1619772800000|2021-04-30 08:53:20|2345||2345||2345.5||2345||150
1619772820000|2021-04-30 08:53:40|2344.5|2343.5|2345|2344|2345|2344|2344|2343.5|300
1619772840000|2021-04-30 08:54:00||2344.5||2344||2344.5||2344|20
1619772850000|2021-04-30 08:54:10|2344.5|2344.5|2345|2344.5|2345.5|2344.5|2344.5|2344|4466
1619772860000|2021-04-30 08:54:20|2344.5|2344|2344|2343|2344.5|2344|2343.5|2343|674
1619772870000|2021-04-30 08:54:30|||||||||5
1619772880000|2021-04-30 08:54:40|2344.5|2343.5|2344.5|2343.5|2344.5|2344|2344.5|2343.5|243
1619772890000|2021-04-30 08:54:50|2345|2344|2344.5|2343.5|2345|2344.5|2344.5|2343.5|621
1619772900000|2021-04-30 08:55:00|2344|2343|2344|2343|2344|2343|2344|2343|0
1619772910000|2021-04-30 08:55:10|2344.5|2343.5|2345|2344|2345|2344|2344.5|2343.5|241
1619772930000|2021-04-30 08:55:30|2344.5|2344.5|2345.5|2344.5|2345.5|2345|2344.5|2344.5|1064
1619772940000|2021-04-30 08:55:40|2345||2345.5||2345.5||2345||0
1619772950000|2021-04-30 08:55:50|2346|2345|2346|2345|2346|2345|2346|2345|551
1619772960000|2021-04-30 08:56:00|2346.5|2345.5|2347|2346|2347|2346|2346.5|2345.5|496
1619772970000|2021-04-30 08:56:10|2346.5|2345.5|2346.5|2345.5|2347|2345.5|2346.5|2345.5|100
1619772980000|2021-04-30 08:56:20|2347|2346|2346.5|2345.5|2347|2346|2346.5|2345.5|1175
1619773000000|2021-04-30 08:56:40||2346||2346||2346||2346|15
1619773010000|2021-04-30 08:56:50|2347|2346.5|2346.5|2346|2347.5|2346.5|2346.5|2346|471
1619773020000|2021-04-30 08:57:00|2346|2345.5|2346|2345|2346|2345.5|2346|2345|462
1619773030000|2021-04-30 08:57:10|2345.5|2345.5|2345.5|2345|2345.5|2345.5|2345.5|2345|415
1619773040000|2021-04-30 08:57:20||2344.5||2344.5||2344.5||2344.5|0
1619773050000|2021-04-30 08:57:30|2346|2345|2346.5|2346|2346.5|2346|2346|2345|1016
1619773060000|2021-04-30 08:57:40|2346|2345.5|2346.5|2345.5|2346.5|2345.5|2346|2345|935
1619773070000|2021-04-30 08:57:50|2347|2346|2347.5|2346.5|2347.5|2347|2347|2346|605
1619773080000|2021-04-30 08:58:00|||||||||285
1619773090000|2021-04-30 08:58:10|2348|2347|2347.5|2347|2348|2347|2347.5|2347|0
1619773100000|2021-04-30 08:58:20|2347|2346.5|2346.5|2345.5|2347|2346.5|2346.5|2345.5|962
1619773110000|2021-04-30 08:58:30|2347|2346|2346.5|2345.5|2347|2346|2346.5|2345.5|248
1619773130000|2021-04-30 08:58:50|2346|2345|2345.5|2344.5|2346|2345|2345|2344|684
1619773140000|2021-04-30 08:59:00|2346|2345|2346|2345|2346|2345|2346|2345|0
1619773150000|2021-04-30 08:59:10|2345.5||2346||2346||2345.5||0
1619773160000|2021-04-30 08:59:20|2346.5|2345.5|2346|2345|2346.5|2345.5|2346|2345|0
1619773190000|2021-04-30 08:59:50|2345.5||2346||2346||2345.5||0
1619773210000|2021-04-30 09:00:10|2345.5|2344.5|2345|2344|2345.5|2344.5|2345|2344|595
1619773220000|2021-04-30 09:00:20|2345.5|2344.5|2345.5|2344.5|2345.5|2344.5|2345.5|2344.5|0
1619773250000|2021-04-30 09:00:50||2345||2345||2345||2345|0
1619773260000|2021-04-30 09:01:00|2346|2345.5|2346|2345|2346.5|2345.5|2345.5|2345|2173
1619773280000|2021-04-30 09:01:20|2346.5|2345.5|2347|2346|2347|2346|2346.5|2345.5|1058
1619773300000|2021-04-30 09:01:40|2346.5||2346.5||2346.5||2346.5||136
1619773320000|2021-04-30 09:02:00|2346|2345.5|2346|2345|2346|2345.5|2345.5|2345|189
1619773340000|2021-04-30 09:02:20|2345.5|2344.5|2346|2345|2346|2345|2345|2344.5|495
1619773350000|2021-04-30 09:02:30||2345.5||2345.5||2345.5||2345|0
1619773360000|2021-04-30 09:02:40|2346.5|2346|2348|2347|2348|2347.5|2346.5|2346|513
1619773370000|2021-04-30 09:02:50|2347.5|2346.5|2346.5|2346|2347.5|2346.5|2346.5|2345.5|279
1619773380000|2021-04-30 09:03:00|2346|2345.5|2346|2345|2346|2345.5|2345.5|2345|538
1619773390000|2021-04-30 09:03:10|||||||||60
1619773400000|2021-04-30 09:03:20|2346.5|2345.5|2346.5|2345.5|2347|2346|2346.5|2345.5|150
1619773440000|2021-04-30 09:04:00|2347|2346|2346.5|2345.5|2347|2346.5|2346.5|2345.5|742
1619773450000|2021-04-30 09:04:10||2346||2346||2346||2346|0
1619773460000|2021-04-30 09:04:20|2347|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346.5|1012
1619773480000|2021-04-30 09:04:40|2348|2347|2348|2347.5|2348|2347.5|2347.5|2347|396
1619773490000|2021-04-30 09:04:50|||||||||102
1619773500000|2021-04-30 09:05:00|2347.5|2347|2346.5|2345.5|2347.5|2347|2346|2345|367
1619773510000|2021-04-30 09:05:10||2346||2346||2346||2345.5|644
1619773520000|2021-04-30 09:05:20|2347|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346.5|0
1619773530000|2021-04-30 09:05:30|2347|2346|2347|2346|2347|2346|2347|2346|0
1619773540000|2021-04-30 09:05:40|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346.5|109
1619773560000|2021-04-30 09:06:00|2348|2347|2347.5|2346.5|2349|2348.5|2347.5|2346.5|2748
1619773570000|2021-04-30 09:06:10|2348|2347|2348|2347|2348|2347|2348|2347|0
1619773580000|2021-04-30 09:06:20|2348.5|2347.5|2348|2347|2348.5|2347.5|2348|2347|149
1619773610000|2021-04-30 09:06:50|2347.5|2347.5|2348|2347|2348.5|2347.5|2347.5|2347|3803
1619773620000|2021-04-30 09:07:00|2348.5|2347.5|2349.5|2348.5|2349.5|2348.5|2348|2347|372
1619773630000|2021-04-30 09:07:10|2350|2349|2350|2349|2350|2349|2350|2349|0
1619773640000|2021-04-30 09:07:20|2350.5|2349.5|2350.5|2349.5|2351|2350|2350.5|2349.5|982
1619773650000|2021-04-30 09:07:30|2351|2350|2352|2351.5|2352|2351.5|2351|2350|1585
1619773660000|2021-04-30 09:07:40|2352.5|2352|2353|2352|2353.5|2352.5|2352.5|2351.5|167
1619773670000|2021-04-30 09:07:50|2353.5|2352.5|2353.5|2352.5|2354|2353|2352.5|2351.5|905
1619773680000|2021-04-30 09:08:00|2354|2353|2353.5|2353|2354|2353|2353.5|2352.5|0
1619773690000|2021-04-30 09:08:10|2354|2353.5|2355|2354|2355.5|2354.5|2354|2353.5|228
1619773700000|2021-04-30 09:08:20|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|220
1619773710000|2021-04-30 09:08:30|2356|2355|2355.5|2354.5|2356|2355.5|2355|2354|896
1619773720000|2021-04-30 09:08:40|2356|2355|2356|2355|2356.5|2355.5|2356|2355|628
1619773730000|2021-04-30 09:08:50|2355.5|2354.5|2355|2354|2355.5|2354.5|2354.5|2354|1654
1619773740000|2021-04-30 09:09:00|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|0
1619773750000|2021-04-30 09:09:10|2356|2355|2356.5|2355|2356.5|2355|2356|2355|0
1619773760000|2021-04-30 09:09:20|2357|2355.5|2358.5|2357.5|2359|2358|2357|2355.5|4011
1619773770000|2021-04-30 09:09:30|2359|2358|2360|2359.5|2360|2359.5|2359|2358|624
1619773780000|2021-04-30 09:09:40|2359.5|2359|2360|2359|2360|2359|2359.5|2358.5|475
1619773790000|2021-04-30 09:09:50|2359.5|2358.5|2358.5|2357.5|2359.5|2358.5|2358|2357.5|122
1619773800000|2021-04-30 09:10:00|2359|2358|2359|2358|2359.5|2358|2359|2358|155
1619773810000|2021-04-30 09:10:10|2358.5|2357.5|2358.5|2357.5|2359|2357.5|2358.5|2357.5|1
1619773820000|2021-04-30 09:10:20|2358|2357|2358.5|2357|2358.5|2357|2358|2357|0
1619773830000|2021-04-30 09:10:30|2358||2358.5||2358.5||2358||0
1619773850000|2021-04-30 09:10:50|2358||2358||2358||2358||0
1619773860000|2021-04-30 09:11:00|2358.5|2357.5|2358.5|2357.5|2359|2358|2358|2357.5|470
1619773880000|2021-04-30 09:11:20|2358|2357|2356.5|2355.5|2358|2357|2356.5|2355.5|1420
1619773900000|2021-04-30 09:11:40|2357|2356|2357|2356|2357|2356|2357|2356|436
1619773910000|2021-04-30 09:11:50|2356.5|2356.5|2357|2355.5|2357|2356.5|2356|2355.5|4543
1619773920000|2021-04-30 09:12:00|2356.5||2357||2357||2356.5||0
1619773930000|2021-04-30 09:12:10|2356.5|2356|2356.5|2355.5|2357|2356.5|2356.5|2355.5|50
1619773940000|2021-04-30 09:12:20|2356||2356.5||2356.5||2356||200
1619773950000|2021-04-30 09:12:30|2356||2356||2356||2356||11
1619773970000|2021-04-30 09:12:50|2355.5|2355|2355.5|2354.5|2355.5|2355|2355.5|2354.5|1073
1619773990000|2021-04-30 09:13:10|2356|2355|2355.5|2354.5|2356|2355|2355.5|2354.5|348
1619774000000|2021-04-30 09:13:20|2355||2355||2355||2355||336
1619774020000|2021-04-30 09:13:40|2355.5|2355|2354.5|2353.5|2355.5|2355|2354.5|2353.5|3959
1619774040000|2021-04-30 09:14:00|2355|2354|2355.5|2354.5|2356|2354.5|2355|2354|570
1619774060000|2021-04-30 09:14:20|2356|2355|2356.5|2355.5|2356.5|2355.5|2356|2355|47
1619774070000|2021-04-30 09:14:30|2356||2356.5||2356.5||2356||0
1619774080000|2021-04-30 09:14:40|2357|2356|2357|2356|2357|2356|2357|2356|0
1619774100000|2021-04-30 09:15:00|2357.5|2356.5|2358.5|2357.5|2358.5|2358|2357.5|2356.5|149
1619774110000|2021-04-30 09:15:10|2359|2358|2359|2358|2359|2358|2358.5|2358|0
1619774120000|2021-04-30 09:15:20|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|0
1619774140000|2021-04-30 09:15:40|2360.5|2360|2361|2360|2361|2360.5|2360.5|2359.5|510
1619774150000|2021-04-30 09:15:50||2360.5||2360||2360.5||2360|251
1619774160000|2021-04-30 09:16:00||2360.5||2360.5||2360.5||2360.5|0
1619774170000|2021-04-30 09:16:10|2361.5|2361|2361|2360|2362|2361|2360.5|2360|3087
1619774180000|2021-04-30 09:16:20||2360.5||2360||2360.5||2360|493
1619774190000|2021-04-30 09:16:30|2360.5||2361||2361||2360.5||8
1619774200000|2021-04-30 09:16:40|2361.5|2360.5|2362|2361|2362.5|2361.5|2361.5|2360.5|450
1619774210000|2021-04-30 09:16:50|2362.5||2362.5||2362.5||2362||0
1619774220000|2021-04-30 09:17:00|2362|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|0
1619774230000|2021-04-30 09:17:10|2362|2361|2362|2361.5|2362.5|2361.5|2362|2361|860
1619774240000|2021-04-30 09:17:20|2361.5|2361|2362|2361|2362|2361.5|2361.5|2361|983
1619774250000|2021-04-30 09:17:30|2362.5|2361.5|2361.5|2361|2362.5|2361.5|2361.5|2361|0
1619774260000|2021-04-30 09:17:40|2362|2361.5|2361.5|2360.5|2362|2361.5|2361|2360|1487
1619774270000|2021-04-30 09:17:50|2362|2361|2362|2361.5|2362|2361.5|2362|2361|537
1619774280000|2021-04-30 09:18:00|2362.5|2362|2362.5|2361.5|2362.5|2362|2361.5|2360.5|3551
1619774300000|2021-04-30 09:18:20|2362|2361|2361|2360|2362|2361|2360.5|2360|1164
1619774310000|2021-04-30 09:18:30|2361.5||2361||2361.5||2361||350
1619774320000|2021-04-30 09:18:40|2361.5|2360.5|2361|2360|2361.5|2360.5|2361|2360|60
1619774330000|2021-04-30 09:18:50|2361.5||2361||2361.5||2361||0
1619774340000|2021-04-30 09:19:00|2360.5||2361||2361||2360.5||110
1619774350000|2021-04-30 09:19:10|2360.5||2360.5||2360.5||2360.5||0
1619774360000|2021-04-30 09:19:20|||||||||722
1619774370000|2021-04-30 09:19:30|2360|2359.5|2361.5|2360.5|2362|2361|2360|2359|1975
1619774380000|2021-04-30 09:19:40|2361|2360|2361|2360|2361|2360|2361|2360|0
1619774390000|2021-04-30 09:19:50|2360.5|2360.5|2361|2360|2361|2360.5|2360.5|2360|492
1619774400000|2021-04-30 09:20:00|2360.5|2359.5|2359.5|2358.5|2360.5|2359.5|2359.5|2358.5|42
1619774410000|2021-04-30 09:20:10|2359|2359|2360|2359|2360.5|2359|2359|2359|139
1619774420000|2021-04-30 09:20:20||2359.5||2359.5||2359.5||2359.5|0
1619774430000|2021-04-30 09:20:30|2359.5|2359|2360|2359|2360|2359|2359.5|2359|271
1619774450000|2021-04-30 09:20:50|2359.5||2359.5||2359.5||2359.5||0
1619774460000|2021-04-30 09:21:00|2360|2358.5|2359.5|2358.5|2360|2359|2359.5|2358.5|429
1619774470000|2021-04-30 09:21:10|2360|2359|2359.5|2358.5|2360|2359|2359|2358.5|0
1619774480000|2021-04-30 09:21:20|2360|2359|2360|2359|2360|2359|2360|2359|147
1619774490000|2021-04-30 09:21:30|2359.5||2360||2360||2359.5||0
1619774500000|2021-04-30 09:21:40|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2360|2359.5|944
1619774510000|2021-04-30 09:21:50|2360|2360|2360|2359|2360|2360|2359.5|2359|659
1619774520000|2021-04-30 09:22:00|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|1082
1619774530000|2021-04-30 09:22:10|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|520
1619774540000|2021-04-30 09:22:20|2360|2359|2360|2359|2360|2359|2359.5|2358.5|66
1619774550000|2021-04-30 09:22:30|2359.5|2358.5|2359|2358.5|2359.5|2359|2359|2358.5|0
1619774560000|2021-04-30 09:22:40|2359.5||2359.5||2359.5||2359.5||5
1619774580000|2021-04-30 09:23:00|2358.5|2358|2358|2357|2358.5|2358|2358|2357|3840
1619774590000|2021-04-30 09:23:10|2358.5|2357.5|2359|2358|2359.5|2359|2358|2357.5|4579
1619774600000|2021-04-30 09:23:20|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|374
1619774610000|2021-04-30 09:23:30|2359.5||2359.5||2359.5||2359||20
1619774620000|2021-04-30 09:23:40|2360|2359|2360.5|2359.5|2360.5|2359.5|2360|2359|146
1619774630000|2021-04-30 09:23:50|||||||||50
1619774640000|2021-04-30 09:24:00|2361|2360|2360.5|2360|2361|2360|2360|2359.5|397
1619774650000|2021-04-30 09:24:10|2360|2359.5|2361.5|2360.5|2361.5|2360.5|2360|2359|312
1619774660000|2021-04-30 09:24:20|2361||2361.5||2361.5||2361||0
1619774670000|2021-04-30 09:24:30|2362|2361|2362|2361|2362|2361|2362|2360.5|0
1619774700000|2021-04-30 09:25:00|2362.5|2361.5|2364|2362.5|2364|2363|2362.5|2361.5|485
1619774710000|2021-04-30 09:25:10|2363.5|2363|2364|2363|2364|2363|2363.5|2362.5|0
1619774720000|2021-04-30 09:25:20|2364.5|2363.5|2364.5|2364|2365|2364.5|2364.5|2363.5|2565
1619774730000|2021-04-30 09:25:30|2365|2363.5|2364.5|2364|2366.5|2365.5|2364.5|2363.5|5612
1619774750000|2021-04-30 09:25:50|2364|2363.5|2363.5|2362.5|2364|2363.5|2363.5|2362.5|422
1619774760000|2021-04-30 09:26:00|2364|2363|2364|2363|2364|2363|2364|2363|706
1619774770000|2021-04-30 09:26:10|2364.5|2363.5|2365|2364|2365|2364.5|2364.5|2363.5|1296
1619774780000|2021-04-30 09:26:20|2364.5|2363.5|2364.5|2364|2365.5|2364|2364|2363|8391
1619774790000|2021-04-30 09:26:30|2364|2363.5|2364|2363|2364|2363.5|2363.5|2362.5|2886
1619774800000|2021-04-30 09:26:40||2363.5||2363.5||2363.5||2363.5|0
1619774810000|2021-04-30 09:26:50|2363.5|2363|2364|2363|2364|2363.5|2363.5|2363|989
1619774820000|2021-04-30 09:27:00|2363.5|2362.5|2363.5|2362.5|2363.5|2362.5|2363.5|2362.5|896
1619774830000|2021-04-30 09:27:10|2363||2363.5||2363.5||2363||603
1619774840000|2021-04-30 09:27:20|2363|2363|2363.5|2363|2363.5|2363|2362.5|2362|4977
1619774850000|2021-04-30 09:27:30||2362.5||2362.5||2362.5||2362.5|0
1619774890000|2021-04-30 09:28:10|2363|2363|2364|2363|2364|2363|2363|2363|1549
1619774900000|2021-04-30 09:28:20|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|656
1619774910000|2021-04-30 09:28:30|2364|2364|2364|2363|2364|2364|2363.5|2363|1140
1619774920000|2021-04-30 09:28:40|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|266
1619774940000|2021-04-30 09:29:00|2365|2364|2365|2364|2365|2364.5|2365|2364|155
1619774950000|2021-04-30 09:29:10|2364.5||2365||2365||2364.5||0
1619774960000|2021-04-30 09:29:20|2364.5|2363.5|2364.5|2363.5|2365|2364|2364|2363|3957
1619774970000|2021-04-30 09:29:30|2365|2364|2365|2364|2365|2364|2365|2364|500
1619774980000|2021-04-30 09:29:40|2365.5||2365||2365.5||2365||0
1619774990000|2021-04-30 09:29:50|2365.5|2364.5|2365.5|2364.5|2365.5|2364.5|2365|2364.5|0
1619775000000|2021-04-30 09:30:00|2365|2364|2364|2363|2365|2364|2363.5|2363|477
1619775010000|2021-04-30 09:30:10|2364.5|2363.5|2364|2363|2364.5|2363.5|2363.5|2363|379
1619775030000|2021-04-30 09:30:30|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|0
1619775060000|2021-04-30 09:31:00|2365|2364.5|2365.5|2364.5|2365.5|2364.5|2365|2364.5|366
1619775070000|2021-04-30 09:31:10|2366|2365|2366.5|2365.5|2367.5|2366|2365.5|2365|1164
1619775080000|2021-04-30 09:31:20|2367|2366|2367.5|2366|2367.5|2366|2366.5|2366|20
1619775090000|2021-04-30 09:31:30|2367|2366.5|2367.5|2366.5|2367.5|2366.5|2367|2366.5|0
1619775100000|2021-04-30 09:31:40|2368||2367.5||2368||2367.5||0
1619775110000|2021-04-30 09:31:50|2368|2367|2367.5|2367|2368|2367|2367.5|2367|1
1619775120000|2021-04-30 09:32:00|2368|2367.5|2367|2366|2368|2367.5|2366.5|2366|1109
1619775130000|2021-04-30 09:32:10|2366.5|2365.5|2366.5|2365.5|2367|2365.5|2366|2365.5|296
1619775150000|2021-04-30 09:32:30|2365.5|2365|2366.5|2366|2366.5|2366|2365.5|2365|705
1619775160000|2021-04-30 09:32:40|2367|2366.5|2368|2367|2368|2367|2367|2366|1336
1619775170000|2021-04-30 09:32:50|2367.5||2367.5||2367.5||2367.5||5
1619775180000|2021-04-30 09:33:00|2367|2366.5|2367.5|2366.5|2367.5|2366.5|2367|2366.5|475
1619775190000|2021-04-30 09:33:10|2367|2366|2367|2366|2367|2366|2367|2366|0
1619775200000|2021-04-30 09:33:20|2366.5|2365.5|2367.5|2366.5|2367.5|2366.5|2366.5|2365.5|0
1619775230000|2021-04-30 09:33:50|2367||2367||2367||2367||0
1619775250000|2021-04-30 09:34:10|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|322
1619775260000|2021-04-30 09:34:20|2367|2367|2367.5|2366.5|2367.5|2367|2367|2366.5|0
1619775290000|2021-04-30 09:34:50|2368|2367|2368|2367|2368.5|2368|2368|2367|719
1619775300000|2021-04-30 09:35:00|2368.5|2367.5|2368.5|2367.5|2368.5|2368|2368.5|2367.5|148
1619775310000|2021-04-30 09:35:10|2369|2368|2369|2368|2369.5|2368.5|2369|2368|592
1619775320000|2021-04-30 09:35:20|2369.5|2368.5|2369|2368|2369.5|2368.5|2369|2368|0
1619775330000|2021-04-30 09:35:30|2369.5|2368.5|2370.5|2369.5|2370.5|2369.5|2369.5|2368.5|30
1619775350000|2021-04-30 09:35:50|2370|2369|2370.5|2370|2373|2371.5|2369.5|2369|12321
1619775360000|2021-04-30 09:36:00|2370|2369.5|2369.5|2368.5|2370|2369.5|2369|2368|1000
1619775370000|2021-04-30 09:36:10|2369|2368|2369.5|2369|2369.5|2369|2369|2368|389
1619775380000|2021-04-30 09:36:20|2370|2369.5|2370|2369|2370|2369.5|2370|2369|596
1619775390000|2021-04-30 09:36:30||2369.5||2369||2369.5||2369|163
1619775400000|2021-04-30 09:36:40|2369.5||2369.5||2369.5||2369.5||0
1619775410000|2021-04-30 09:36:50|2370||2370||2370||2370||0
1619775420000|2021-04-30 09:37:00|2369.5|2368.5|2368.5|2368|2369.5|2368.5|2368.5|2368|1057
1619775430000|2021-04-30 09:37:10|2368|2367.5|2367|2366|2368.5|2367.5|2364|2363.5|2300
1619775440000|2021-04-30 09:37:20|2367.5||2367.5||2367.5||2367.5||0
1619775450000|2021-04-30 09:37:30|2367|2366.5|2368.5|2367|2368.5|2367.5|2367|2366.5|305
1619775460000|2021-04-30 09:37:40|2368||2368||2368||2368||0
1619775470000|2021-04-30 09:37:50||2366.5||2366.5||2366.5||2366.5|0
1619775480000|2021-04-30 09:38:00|2367.5|2367|2368.5|2367.5|2368.5|2367.5|2367.5|2367|189
1619775490000|2021-04-30 09:38:10||2367||2367.5||2367.5||2367|0
1619775500000|2021-04-30 09:38:20|2369|2368|2369|2368|2369|2368|2369|2368|0
1619775510000|2021-04-30 09:38:30|2368|2367.5|2368|2367|2368|2367.5|2368|2367|299
1619775520000|2021-04-30 09:38:40|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|0
1619775530000|2021-04-30 09:38:50|2368|2367|2367.5|2366.5|2368|2367|2367|2366.5|459
1619775560000|2021-04-30 09:39:20|2367|2366|2367.5|2366.5|2367.5|2367|2367|2366|1292
1619775570000|2021-04-30 09:39:30|2368|2367|2367.5|2366.5|2368|2367|2367.5|2366.5|165
1619775580000|2021-04-30 09:39:40|2366.5|2366|2366.5|2365.5|2367|2366|2366|2365.5|748
1619775600000|2021-04-30 09:40:00|2366|2365|2365|2364|2366|2365|2364.5|2364|650
1619775610000|2021-04-30 09:40:10|2365.5|2364.5|2365.5|2364.5|2366|2365|2365|2364.5|425
1619775620000|2021-04-30 09:40:20|2366|2365|2366|2365|2366|2365|2365|2364|474
1619775630000|2021-04-30 09:40:30|2365.5|2364.5|2365.5|2364.5|2365.5|2364.5|2365.5|2364.5|250
1619775640000|2021-04-30 09:40:40|2366|2365|2366.5|2365.5|2366.5|2365.5|2366|2365|517
1619775650000|2021-04-30 09:40:50|2366|2365|2366|2364.5|2366|2365|2365.5|2364.5|150
1619775660000|2021-04-30 09:41:00|2365.5|2365|2365.5|2364.5|2366|2365.5|2365.5|2364.5|27
1619775670000|2021-04-30 09:41:10|2366|2365|2366.5|2365|2366.5|2366|2366|2365|320
1619775680000|2021-04-30 09:41:20|2366|2365.5|2366|2365|2366.5|2365.5|2366|2365|451
1619775690000|2021-04-30 09:41:30|2365.5|2364.5|2365|2364|2365.5|2364.5|2364.5|2364|213
1619775700000|2021-04-30 09:41:40|2364.5|2363.5|2363.5|2362.5|2364.5|2363.5|2363.5|2362.5|111
1619775710000|2021-04-30 09:41:50|2363|2362|2363.5|2362.5|2363.5|2363|2363|2362|850
1619775720000|2021-04-30 09:42:00|2363|2362|2363|2361.5|2363|2362.5|2362.5|2361.5|160
1619775730000|2021-04-30 09:42:10|2362.5|2361|2361.5|2360.5|2362.5|2361|2361.5|2360.5|289
1619775740000|2021-04-30 09:42:20|2362|2361|2362.5|2361.5|2363|2362|2362|2361|0
1619775750000|2021-04-30 09:42:30||2361||2361.5||2361.5||2361|0
1619775760000|2021-04-30 09:42:40|2363|2362|2363.5|2362.5|2363.5|2362.5|2363|2361.5|198
1619775770000|2021-04-30 09:42:50|2363|2362|2363|2362|2363.5|2362|2362.5|2361.5|379
1619775780000|2021-04-30 09:43:00||2362.5||2362.5||2362.5||2362.5|350
1619775790000|2021-04-30 09:43:10|2363.5|2362|2364.5|2363.5|2364.5|2363.5|2363.5|2362|406
1619775800000|2021-04-30 09:43:20|2365|2364|2365|2364|2365|2364.5|2364.5|2364|5
1619775820000|2021-04-30 09:43:40|2364.5|2363.5|2365|2364|2365|2364|2364.5|2363.5|0
1619775850000|2021-04-30 09:44:10|2365.5|2364.5|2365.5|2365|2366|2365|2365|2364.5|331
1619775860000|2021-04-30 09:44:20|2365|2364.5|2365.5|2364.5|2365.5|2364.5|2365|2364.5|46
1619775870000|2021-04-30 09:44:30|2366|2365|2365.5|2365|2366|2365.5|2365|2364.5|167
1619775880000|2021-04-30 09:44:40|2365|2364.5|2365.5|2364.5|2365.5|2365|2364.5|2363.5|758
1619775890000|2021-04-30 09:44:50|2366|2365|2366|2365|2366|2365|2366|2365|0
1619775900000|2021-04-30 09:45:00|2366.5|2365.5|2366.5|2365.5|2366.5|2365.5|2366.5|2365.5|0
1619775920000|2021-04-30 09:45:20|2367|2366|2367.5|2366.5|2367.5|2366.5|2367|2366|0
1619775930000|2021-04-30 09:45:30|2367|2366|2367|2366|2367|2366|2366.5|2366|0
1619775950000|2021-04-30 09:45:50|2366.5||2367||2367||2366.5||0
1619775960000|2021-04-30 09:46:00|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|0
1619775970000|2021-04-30 09:46:10|2367||2367||2367||2367||0
1619775980000|2021-04-30 09:46:20|2367.5|2366|2367.5|2366.5|2367.5|2367|2367.5|2366|207
1619775990000|2021-04-30 09:46:30|2368|2367|2368|2367.5|2368|2367.5|2368|2367|314
1619776000000|2021-04-30 09:46:40|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|595
1619776010000|2021-04-30 09:46:50|2368|2367|2368|2367|2368|2367|2368|2367|783
1619776020000|2021-04-30 09:47:00||2367.5||2367.5||2367.5||2367|0
1619776030000|2021-04-30 09:47:10|||||||||1
1619776040000|2021-04-30 09:47:20|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2367.5|444
1619776050000|2021-04-30 09:47:30|2368|2367.5|2368|2367|2368|2367.5|2367|2366.5|1956
1619776060000|2021-04-30 09:47:40||2367.5||2367.5||2367.5||2367.5|400
1619776070000|2021-04-30 09:47:50||2367||2367||2367.5||2367|242
1619776090000|2021-04-30 09:48:10|2367|2366.5|2366.5|2365.5|2367|2366.5|2366.5|2365.5|1139
1619776110000|2021-04-30 09:48:30|2367|2366|2368|2367|2368.5|2368|2367|2366|2633
1619776130000|2021-04-30 09:48:50|2368.5|2367.5|2368.5|2367.5|2369|2368|2368.5|2367.5|54
1619776140000|2021-04-30 09:49:00|2369|2368|2370|2369|2370|2369|2369|2368|413
1619776150000|2021-04-30 09:49:10|2369.5|2368.5|2370|2369|2370.5|2369.5|2369|2368.5|796
1619776160000|2021-04-30 09:49:20|2369.5|2368.5|2368.5|2367.5|2369.5|2368.5|2368.5|2367.5|980
1619776190000|2021-04-30 09:49:50|2369|2368|2369|2368|2369.5|2368.5|2369|2368|1530
1619776200000|2021-04-30 09:50:00|2368.5|2367.5|2369|2368|2369|2368|2368|2367.5|110
1619776210000|2021-04-30 09:50:10|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|0
1619776220000|2021-04-30 09:50:20|2369|2368|2370|2369.5|2370.5|2370|2369|2368|15607
1619776230000|2021-04-30 09:50:30|2370.5|2369|2369.5|2368.5|2370.5|2369|2368.5|2368|3529
1619776240000|2021-04-30 09:50:40|2369|2368|2368.5|2367.5|2369|2368|2368|2367.5|0
1619776260000|2021-04-30 09:51:00|2368|2367|2368|2367|2368|2367.5|2367.5|2367|510
1619776280000|2021-04-30 09:51:20|2367|2366.5|2367.5|2366.5|2367.5|2366.5|2366.5|2365.5|2226
1619776290000|2021-04-30 09:51:30|2367|2367|2366.5|2366|2367|2367|2366.5|2366|3
1619776300000|2021-04-30 09:51:40||2365.5||2365.5||2365.5||2365.5|0
1619776320000|2021-04-30 09:52:00|2366|2365|2367|2366|2367|2366|2365.5|2365|963
1619776330000|2021-04-30 09:52:10|2366.5|2365.5|2364.5|2363.5|2366.5|2366|2364.5|2363.5|1181
1619776340000|2021-04-30 09:52:20|2364|2363|2364|2363.5|2364.5|2364|2364|2363|739
1619776350000|2021-04-30 09:52:30|2363.5|2363|2363.5|2363|2363.5|2363|2363|2362.5|111
1619776360000|2021-04-30 09:52:40||2362.5||2362.5||2362.5||2362.5|0
1619776370000|2021-04-30 09:52:50|2363|2363|2363|2362|2363.5|2363|2362.5|2362|1235
1619776380000|2021-04-30 09:53:00|2362.5|2361.5|2363|2362.5|2363|2362.5|2362.5|2361.5|185
1619776390000|2021-04-30 09:53:10|2363.5|2363|2363.5|2362.5|2364|2363|2363|2362|727
1619776400000|2021-04-30 09:53:20|2363|2362|2363|2362.5|2363.5|2362.5|2363|2362|449
1619776410000|2021-04-30 09:53:30|2363.5||2363.5||2363.5||2363||0
1619776420000|2021-04-30 09:53:40|2363|2362|2361.5|2361|2363|2362|2361.5|2361|405
1619776430000|2021-04-30 09:53:50|2362|2361.5|2363|2362|2363|2362|2361.5|2361.5|460
1619776440000|2021-04-30 09:54:00|2362.5|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|250
1619776460000|2021-04-30 09:54:20|2362|2361|2362.5|2361.5|2362.5|2361.5|2361|2360.5|1071
1619776470000|2021-04-30 09:54:30|2362|2362|2360.5|2359.5|2362.5|2362|2360.5|2359.5|1236
1619776480000|2021-04-30 09:54:40|2361|2360.5|2362|2361|2362|2361|2361|2360.5|623
1619776490000|2021-04-30 09:54:50|2361.5|2360.5|2362|2361|2362|2361|2361.5|2360.5|0
1619776500000|2021-04-30 09:55:00|2361.5||2362||2362||2361.5||2000
1619776510000|2021-04-30 09:55:10|2362.5|2361.5|2363|2362|2363|2362|2362|2361.5|0
1619776520000|2021-04-30 09:55:20|2362.5|2361.5|2363|2362|2363|2362|2362|2361.5|152
1619776540000|2021-04-30 09:55:40|2362.5|2361.5|2362.5|2361.5|2362.5|2361.5|2362|2361.5|527
1619776550000|2021-04-30 09:55:50|2362|2361|2362.5|2361.5|2362.5|2361.5|2362|2361|296
1619776560000|2021-04-30 09:56:00|2362|2362|2362|2361|2362|2362|2362|2361|528
1619776570000|2021-04-30 09:56:10||2361.5||2361||2361.5||2361|0
1619776580000|2021-04-30 09:56:20||2361.5||2361||2361.5||2361|0
1619776600000|2021-04-30 09:56:40|2361.5||2362||2362||2361.5||25
1619776630000|2021-04-30 09:57:10|2362.5|2361.5|2362|2361|2362.5|2361.5|2361.5|2361|500
1619776640000|2021-04-30 09:57:20|2361.5|2360.5|2360.5|2360|2361.5|2360.5|2360.5|2359.5|2804
1619776650000|2021-04-30 09:57:30|2361|2360.5|2361|2360|2361|2360.5|2360.5|2360|150
1619776660000|2021-04-30 09:57:40|2361.5|2360.5|2362|2361|2362|2361|2361.5|2360.5|468
1619776670000|2021-04-30 09:57:50|2362.5|2361.5|2362.5|2361.5|2362.5|2361.5|2362|2361|0
1619776680000|2021-04-30 09:58:00|2362|2361|2361.5|2360.5|2362|2361|2361|2360.5|3
1619776690000|2021-04-30 09:58:10|2361|2360|2360|2359|2361|2360|2360|2359|739
1619776700000|2021-04-30 09:58:20|2360.5|2359.5|2360|2359.5|2360.5|2359.5|2360|2359|0
1619776710000|2021-04-30 09:58:30|2360.5|2359|2360|2359|2360.5|2359|2360|2359|0
1619776720000|2021-04-30 09:58:40||2359.5||2359||2359.5||2359|0
1619776740000|2021-04-30 09:59:00|2359.5|2359.5|2359.5|2359|2359.5|2359.5|2359.5|2359|0
1619776750000|2021-04-30 09:59:10|2360|2359.5|2359.5|2358.5|2360|2359.5|2359|2358|805
1619776770000|2021-04-30 09:59:30||2359||2358.5||2359||2358.5|0
1619776780000|2021-04-30 09:59:40|2360|2359|2360.5|2359.5|2360.5|2360|2360|2359|587
1619776790000|2021-04-30 09:59:50|2361|2360|2361|2360|2361|2360|2361|2360|30
1619776800000|2021-04-30 10:00:00|2360.5||2360.5||2360.5||2360.5||0
1619776810000|2021-04-30 10:00:10|2360|2359.5|2359.5|2358.5|2360.5|2360|2359.5|2358.5|755
1619776820000|2021-04-30 10:00:20|2360|2359|2360|2359|2360|2359|2360|2359|633
1619776830000|2021-04-30 10:00:30|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|0
1619776840000|2021-04-30 10:00:40|2359|2358|2359|2358|2359|2358|2359|2358|596
1619776850000|2021-04-30 10:00:50||2358.5||2358||2358.5||2358|0
1619776860000|2021-04-30 10:01:00|2359.5|2358.5|2359|2358|2359.5|2359|2359|2358|184
1619776880000|2021-04-30 10:01:20|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|0
1619776890000|2021-04-30 10:01:30|2359|2359|2359|2358.5|2359|2359|2359|2358.5|1
1619776900000|2021-04-30 10:01:40|2358.5|2358|2359|2358|2359.5|2358|2358.5|2358|482
1619776930000|2021-04-30 10:02:10|2358.5|2357.5|2359|2358|2359|2358|2358.5|2357.5|637
1619776940000|2021-04-30 10:02:20|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|670
1619776950000|2021-04-30 10:02:30|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|0
1619776960000|2021-04-30 10:02:40|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358|3
1619776970000|2021-04-30 10:02:50|2359.5|2359|2360|2359.5|2360|2359.5|2359|2358.5|240
1619776980000|2021-04-30 10:03:00|2359.5|2359|2360|2359|2360|2359|2359.5|2359|325
1619776990000|2021-04-30 10:03:10|2359.5|2358.5|2358.5|2357.5|2359.5|2358.5|2358|2357|1119
1619777000000|2021-04-30 10:03:20|2359|2358|2359|2358|2359|2358|2359|2358|0
1619777010000|2021-04-30 10:03:30|2358.5||2358.5||2358.5||2358.5||130
1619777020000|2021-04-30 10:03:40|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|143
1619777030000|2021-04-30 10:03:50||2357.5||2357.5||2357.5||2357.5|0
1619777040000|2021-04-30 10:04:00|2358|2357|2358.5|2357.5|2358.5|2357.5|2358|2357|0
1619777070000|2021-04-30 10:04:30|2358|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|129
1619777090000|2021-04-30 10:04:50|2358|2357|2357.5|2356.5|2358|2357|2357|2356|911
1619777100000|2021-04-30 10:05:00|2357|2356|2356.5|2355.5|2357|2356|2356.5|2355.5|0
1619777110000|2021-04-30 10:05:10|2356|2355|2355|2354|2356|2355|2355|2354|1194
1619777120000|2021-04-30 10:05:20|2355.5|2354.5|2355|2354|2355.5|2354.5|2355|2354|0
1619777130000|2021-04-30 10:05:30|2354.5|2353.5|2355|2354.5|2355|2354.5|2354.5|2353.5|207
1619777140000|2021-04-30 10:05:40|2355.5|2355|2356|2355|2356.5|2355.5|2355.5|2354.5|875
1619777150000|2021-04-30 10:05:50|2356.5|2355.5|2357|2356|2357|2356|2356.5|2355|561
1619777160000|2021-04-30 10:06:00|2357.5|2356.5|2358|2357|2358|2357.5|2357.5|2356.5|747
1619777170000|2021-04-30 10:06:10|2357.5|2356.5|2357.5|2357|2358|2357|2357.5|2356.5|0
1619777180000|2021-04-30 10:06:20|2357|2356.5|2357.5|2356.5|2357.5|2357|2357|2356|252
1619777210000|2021-04-30 10:06:50|2357|2356|2357|2356|2357|2356|2356.5|2356|0
1619777230000|2021-04-30 10:07:10|2356.5|2355.5|2356.5|2355.5|2357|2356|2356|2355.5|595
1619777240000|2021-04-30 10:07:20|2357|2356|2357|2356|2357|2356.5|2357|2356|3
1619777250000|2021-04-30 10:07:30|2357.5|2356.5|2358|2357|2358|2357|2357.5|2356.5|84
1619777260000|2021-04-30 10:07:40|2357.5||2357.5||2357.5||2357.5||0
1619777270000|2021-04-30 10:07:50|||||||||216
1619777280000|2021-04-30 10:08:00|2357|2356.5|2356.5|2355.5|2357.5|2356.5|2356|2355|1234
1619777290000|2021-04-30 10:08:10|2356|2355|2355.5|2354.5|2356|2355|2355.5|2354.5|0
1619777300000|2021-04-30 10:08:20|2355|2354|2356|2355|2356|2355|2355|2354|187
1619777310000|2021-04-30 10:08:30|2355.5|2355.5|2356.5|2356|2357|2356|2355.5|2355|487
1619777320000|2021-04-30 10:08:40|2357|2355.5|2356.5|2355.5|2357|2355.5|2356|2355.5|1476
1619777330000|2021-04-30 10:08:50|2357|2356|2357.5|2356.5|2357.5|2356.5|2357|2356|362
1619777340000|2021-04-30 10:09:00|2357|2356|2357.5|2357|2357.5|2357|2357|2356|0
1619777350000|2021-04-30 10:09:10|2358|2357.5|2358|2357|2358|2357.5|2358|2357|163
1619777360000|2021-04-30 10:09:20|2358.5|2357.5|2358.5|2358|2359|2358|2358.5|2357.5|0
1619777370000|2021-04-30 10:09:30|2359||2359||2359||2359||10
1619777380000|2021-04-30 10:09:40|2358.5|2358.5|2359|2358|2359|2358.5|2358.5|2358|868
1619777400000|2021-04-30 10:10:00|2358.5|2357.5|2358.5|2357.5|2358.5|2357.5|2358.5|2357.5|0
1619777410000|2021-04-30 10:10:10|2358|2358|2359|2358|2359|2358|2358|2358|0
1619777420000|2021-04-30 10:10:20|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358|2357.5|830
1619777430000|2021-04-30 10:10:30|2359|2358|2359|2358|2359|2358|2358.5|2357.5|0
1619777440000|2021-04-30 10:10:40|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|0
1619777460000|2021-04-30 10:11:00|2359||2359.5||2359.5||2359||0
1619777490000|2021-04-30 10:11:30||2359||2359||2359||2359|0
1619777500000|2021-04-30 10:11:40|2359|2358.5|2359.5|2358.5|2359.5|2359|2359|2358.5|814
1619777520000|2021-04-30 10:12:00|2359|2358|2359|2358|2359.5|2358.5|2358.5|2357.5|1537
1619777530000|2021-04-30 10:12:10|2358.5|2358.5|2358.5|2357.5|2358.5|2358.5|2358.5|2357.5|0
1619777540000|2021-04-30 10:12:20|2358|2357|2358.5|2357.5|2358.5|2357.5|2358|2357|0
1619777550000|2021-04-30 10:12:30|2358||2358||2358.5||2358||1
1619777570000|2021-04-30 10:12:50|2357.5|2357|2358|2357|2358|2357.5|2357.5|2356.5|696
1619777590000|2021-04-30 10:13:10|2357.5|2356.5|2357.5|2356.5|2357.5|2357|2357|2356|177
1619777600000|2021-04-30 10:13:20||2357||2357||2357||2357|0
1619777620000|2021-04-30 10:13:40|2357|2356.5|2357|2356|2357|2356.5|2356.5|2355.5|80
1619777640000|2021-04-30 10:14:00|2357.5|2356.5|2358|2357|2358|2357|2357.5|2356.5|0
1619777650000|2021-04-30 10:14:10|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358.5|2357.5|1342
1619777670000|2021-04-30 10:14:30|2358|2357|2357.5|2356.5|2358.5|2357|2357.5|2356.5|735
1619777680000|2021-04-30 10:14:40|2357|2356|2357|2356|2357|2356|2357|2356|0
1619777700000|2021-04-30 10:15:00|2356.5|2355.5|2357|2356|2357|2356.5|2356.5|2355.5|331
1619777720000|2021-04-30 10:15:20|2356.5||2356.5||2356.5||2356.5||0
1619777740000|2021-04-30 10:15:40|2356|2355.5|2355|2354|2356|2355.5|2355|2354|1475
1619777750000|2021-04-30 10:15:50|2355.5|2354.5|2354.5|2353.5|2355.5|2354.5|2354.5|2353.5|158
1619777760000|2021-04-30 10:16:00|2355|2354|2354.5|2353.5|2355|2354.5|2354.5|2353.5|1062
1619777770000|2021-04-30 10:16:10|2354|2353|2352.5|2352|2354|2353|2352.5|2352|1138
1619777780000|2021-04-30 10:16:20|2352|2351.5|2352|2351|2352|2351.5|2352|2351|0
1619777790000|2021-04-30 10:16:30|2352.5|2351.5|2351|2350|2352.5|2351.5|2351|2350|1331
1619777800000|2021-04-30 10:16:40|2351.5|2350.5|2351.5|2350.5|2352|2351|2351.5|2350.5|530
1619777810000|2021-04-30 10:16:50|2351|2351|2352.5|2351.5|2352.5|2351.5|2351|2351|606
1619777820000|2021-04-30 10:17:00|2352||2352.5||2352.5||2352||0
1619777830000|2021-04-30 10:17:10|2353|2352|2353|2352|2353|2352.5|2352.5|2352|1236
1619777840000|2021-04-30 10:17:20|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|0
1619777850000|2021-04-30 10:17:30|2353||2353||2353||2353||0
1619777860000|2021-04-30 10:17:40|2353.5|2353|2354|2353|2354|2353|2353.5|2353|0
1619777880000|2021-04-30 10:18:00|2353.5||2353.5||2353.5||2353.5||0
1619777890000|2021-04-30 10:18:10|2354|2353.5|2354|2353|2354|2353.5|2354|2353|448
1619777900000|2021-04-30 10:18:20|2353.5||2354||2354||2353.5||0
1619777920000|2021-04-30 10:18:40|2354.5|2353.5|2354.5|2353.5|2354.5|2354|2353.5|2353|4506
1619777930000|2021-04-30 10:18:50|2355|2354|2354.5|2354|2355|2354.5|2354.5|2354|250
1619777940000|2021-04-30 10:19:00|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353|1341
1619777950000|2021-04-30 10:19:10|2354.5|2354|2355|2354|2355|2354|2354|2353.5|257
1619777960000|2021-04-30 10:19:20|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353|0
1619777970000|2021-04-30 10:19:30|2354|2353|2353.5|2353|2354|2353|2353.5|2353|149
1619777990000|2021-04-30 10:19:50|2353|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|690
1619778010000|2021-04-30 10:20:10|2354|2353.5|2354|2353|2354|2353.5|2353.5|2353|468
1619778030000|2021-04-30 10:20:30|2354.5|2353.5|2354.5|2353.5|2355|2354|2354|2353.5|1097
1619778040000|2021-04-30 10:20:40|2355|2354|2355|2354|2355|2354|2355|2354|0
1619778050000|2021-04-30 10:20:50|2354.5|2355|2354|2353.5|2355.5|2355|2354|2353.5|10643
1619778060000|2021-04-30 10:21:00|2354.5||2354.5||2354.5||2354||748
1619778070000|2021-04-30 10:21:10|2354|2354|2354|2353.5|2354.5|2354|2354|2353.5|210
1619778080000|2021-04-30 10:21:20||2353||2353||2353||2353|100
1619778090000|2021-04-30 10:21:30|2353.5||2353.5||2353.5||2353.5||0
1619778100000|2021-04-30 10:21:40|2354|2353.5|2353|2352|2354.5|2353.5|2353|2352|1982
1619778110000|2021-04-30 10:21:50||2352.5||2352.5||2352.5||2352|0
1619778120000|2021-04-30 10:22:00|2352.5|2352|2352.5|2351.5|2352.5|2352.5|2352.5|2351.5|0
1619778130000|2021-04-30 10:22:10|2353|2352|2352.5|2352|2353|2352|2352.5|2351.5|256
1619778140000|2021-04-30 10:22:20|2353|2352.5|2354|2353|2354|2353.5|2353|2352.5|2642
1619778150000|2021-04-30 10:22:30|2354.5|2353.5|2354.5|2353.5|2354.5|2354|2354.5|2353.5|199
1619778160000|2021-04-30 10:22:40|2354|2353|2354|2353.5|2354|2353.5|2354|2353|0
1619778170000|2021-04-30 10:22:50|2354.5|2354|2354.5|2353.5|2355|2354|2354|2353|264
1619778180000|2021-04-30 10:23:00|2354||2354||2354||2354||0
1619778190000|2021-04-30 10:23:10|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|830
1619778200000|2021-04-30 10:23:20|2353|2352.5|2353|2352|2353|2352.5|2353|2352|528
1619778210000|2021-04-30 10:23:30|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|495
1619778220000|2021-04-30 10:23:40|2353||2353||2353||2353||0
1619778230000|2021-04-30 10:23:50|2353.5||2353||2353.5||2353||0
1619778240000|2021-04-30 10:24:00|2352.5|2352|2352|2351|2353|2352.5|2352|2351|1952
1619778250000|2021-04-30 10:24:10|2352.5|2351.5|2352.5|2352|2353|2352|2352.5|2351.5|127
1619778270000|2021-04-30 10:24:30|2353|2352.5|2352.5|2351.5|2353|2352.5|2352|2351.5|291
1619778280000|2021-04-30 10:24:40|2353|2352|2353.5|2352.5|2353.5|2352.5|2353|2351.5|419
1619778290000|2021-04-30 10:24:50|2354|2353|2354|2353|2354|2353.5|2353.5|2352.5|932
1619778300000|2021-04-30 10:25:00|2353.5|2352.5|2354|2353|2354|2353|2353.5|2352.5|0
1619778310000|2021-04-30 10:25:10|2354.5|2353.5|2354|2353|2354.5|2354|2354|2353|1373
1619778320000|2021-04-30 10:25:20|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|264
1619778330000|2021-04-30 10:25:30|2355|2354|2354.5|2353.5|2355|2354.5|2354.5|2353.5|590
1619778340000|2021-04-30 10:25:40|2354||2354.5||2354.5||2354||607
1619778360000|2021-04-30 10:26:00|2355|2354|2355|2354|2355|2354|2355|2353.5|0
1619778380000|2021-04-30 10:26:20|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|0
1619778390000|2021-04-30 10:26:30|2355|2354|2355|2354|2355|2354|2355|2354|0
1619778400000|2021-04-30 10:26:40|2355.5|2354.5|2355|2354.5|2355.5|2354.5|2355|2354.5|392
1619778410000|2021-04-30 10:26:50||2354||2354||2354||2354|0
1619778430000|2021-04-30 10:27:10||2354.5||2354.5||2354.5||2354.5|0
1619778450000|2021-04-30 10:27:30||2354||2354||2354||2354|0
1619778460000|2021-04-30 10:27:40||2354.5||2354.5||2354.5||2354.5|0
1619778470000|2021-04-30 10:27:50||2354||2354.5||2354.5||2354|0
1619778480000|2021-04-30 10:28:00||2354||2354||2354||2354|0
1619778490000|2021-04-30 10:28:10||2354.5||2354||2354.5||2354|0
1619778500000|2021-04-30 10:28:20|2354.5||2354.5||2354.5||2354.5||201
1619778520000|2021-04-30 10:28:40|2355|2353.5|2354.5|2354|2355|2354.5|2354.5|2353.5|1654
1619778530000|2021-04-30 10:28:50|2355|2354.5|2355|2354.5|2355|2354.5|2354.5|2354|266
1619778540000|2021-04-30 10:29:00|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|554
1619778550000|2021-04-30 10:29:10|2355||2354.5||2355||2354.5||1
1619778580000|2021-04-30 10:29:40|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|349
1619778600000|2021-04-30 10:30:00|2354.5|2354|2353.5|2352.5|2354.5|2354|2353.5|2352.5|796
1619778610000|2021-04-30 10:30:10|2353|2352|2353|2352|2353|2352.5|2352.5|2352|261
1619778630000|2021-04-30 10:30:30|2352.5|2351.5|2352|2351.5|2352.5|2352|2352|2351.5|1435
1619778640000|2021-04-30 10:30:40|2352.5|2352|2352.5|2352|2352.5|2352|2352|2351.5|478
1619778650000|2021-04-30 10:30:50|2353|2352.5|2352|2351|2353|2352.5|2351.5|2351|1721
1619778660000|2021-04-30 10:31:00|2352.5|2351.5|2353|2352.5|2353|2352.5|2352.5|2351.5|397
1619778670000|2021-04-30 10:31:10|2353.5|2352|2353|2352|2353.5|2352|2353|2352|375
1619778680000|2021-04-30 10:31:20|2352.5||2352.5||2352.5||2352.5||0
1619778690000|2021-04-30 10:31:30|2352|2351.5|2352.5|2352|2352.5|2352|2352|2351.5|1765
1619778700000|2021-04-30 10:31:40|2352|2351.5|2351.5|2351|2352|2351.5|2351.5|2351|1692
1619778710000|2021-04-30 10:31:50|2352|2351.5|2352.5|2352|2353|2352|2352|2351.5|818
1619778720000|2021-04-30 10:32:00|2352|2351.5|2351.5|2350.5|2352|2352|2351.5|2350.5|2413
1619778730000|2021-04-30 10:32:10|2352|2351|2352|2351|2352|2351|2352|2351|228
1619778740000|2021-04-30 10:32:20|2351.5|2350.5|2351.5|2351|2352|2351|2351.5|2350.5|50
1619778750000|2021-04-30 10:32:30|2352||2351.5||2352||2351.5||0
1619778760000|2021-04-30 10:32:40|2352|2350.5|2351.5|2350.5|2352|2350.5|2351|2350.5|0
1619778770000|2021-04-30 10:32:50||2351||2351||2351||2351|0
1619778780000|2021-04-30 10:33:00|2351|2350.5|2351|2350|2351|2350.5|2350.5|2350|0
1619778790000|2021-04-30 10:33:10|2350.5||2351||2351||2350.5||95
1619778810000|2021-04-30 10:33:30|2350.5|2349.5|2350.5|2349.5|2350.5|2349.5|2350|2349.5|121
1619778820000|2021-04-30 10:33:40|2350||2350||2350||2350||0
1619778830000|2021-04-30 10:33:50|2350.5|2350|2351|2350.5|2351|2350.5|2350.5|2350|53
1619778840000|2021-04-30 10:34:00|2351.5|2351|2352.5|2351.5|2352.5|2351.5|2351.5|2351|768
1619778860000|2021-04-30 10:34:20|2353|2352|2353.5|2352.5|2353.5|2352.5|2353|2352|0
1619778870000|2021-04-30 10:34:30|2354|2353|2351.5|2351|2354|2353|2351|2350.5|11715
1619778880000|2021-04-30 10:34:40|2352|2351.5|2352.5|2351.5|2352.5|2352|2351.5|2351|1428
1619778890000|2021-04-30 10:34:50|2353|2352|2353.5|2352.5|2353.5|2353|2353|2352|1272
1619778900000|2021-04-30 10:35:00|2353||2353.5||2353.5||2353||0
1619778910000|2021-04-30 10:35:10|2353||2353||2353||2353||0
1619778920000|2021-04-30 10:35:20|2353.5|2353|2354.5|2354|2355|2354|2353|2353|1221
1619778930000|2021-04-30 10:35:30|2355|2354.5|2355.5|2354.5|2355.5|2355|2355|2354.5|0
1619778940000|2021-04-30 10:35:40|2355||2355||2355.5||2355||0
1619778960000|2021-04-30 10:36:00|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|387
1619778970000|2021-04-30 10:36:10|2354|2353.5|2354|2353|2354.5|2353.5|2354|2353|138
1619778980000|2021-04-30 10:36:20|2354.5|2353.5|2354.5|2354|2355|2354|2354.5|2353.5|189
1619778990000|2021-04-30 10:36:30|2354|2353.5|2354|2353.5|2354.5|2353.5|2354|2353.5|85
1619779020000|2021-04-30 10:37:00|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2353.5|225
1619779030000|2021-04-30 10:37:10|2354|2353.5|2353.5|2353|2354|2353.5|2353.5|2353|543
1619779040000|2021-04-30 10:37:20|2353|2352.5|2353|2352|2353.5|2352.5|2353|2352|0
1619779050000|2021-04-30 10:37:30|2352.5|2351.5|2352.5|2351.5|2352.5|2352|2352|2351.5|263
1619779060000|2021-04-30 10:37:40|2353|2352|2352|2351.5|2353|2352.5|2352|2351.5|454
1619779080000|2021-04-30 10:38:00|2352.5|2352|2352|2351.5|2352.5|2352|2352|2351.5|231
1619779090000|2021-04-30 10:38:10|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|0
1619779120000|2021-04-30 10:38:40|2353|2352.5|2352|2351.5|2353|2352.5|2352|2351.5|1079
1619779130000|2021-04-30 10:38:50|2351.5|2351|2352|2351.5|2352|2351.5|2351.5|2351|395
1619779140000|2021-04-30 10:39:00|2351.5|2351|2351.5|2351|2351.5|2351|2351.5|2350.5|0
1619779150000|2021-04-30 10:39:10|2351|2350.5|2351|2350|2351.5|2351|2351|2350|1651
1619779160000|2021-04-30 10:39:20|2350.5|2350.5|2351|2350.5|2351.5|2350.5|2350.5|2350.5|296
1619779170000|2021-04-30 10:39:30|2351.5|2351|2353|2352|2353|2352|2351.5|2351|2134
1619779180000|2021-04-30 10:39:40||2352.5||2352||2352.5||2352|0
1619779190000|2021-04-30 10:39:50|2352.5|2351.5|2353|2352|2353|2352|2352|2351.5|804
1619779200000|2021-04-30 10:40:00|2353.5|2352.5|2354|2353|2354|2353|2353.5|2352.5|0
1619779210000|2021-04-30 10:40:10|2353.5||2354||2354||2353.5||0
1619779220000|2021-04-30 10:40:20|2353.5||2353.5||2353.5||2353.5||0
1619779230000|2021-04-30 10:40:30|2353|2352.5|2352|2351.5|2353|2352.5|2352|2351.5|768
1619779240000|2021-04-30 10:40:40|2351.5|2351|2352|2351.5|2352|2351.5|2351.5|2351|1220
1619779250000|2021-04-30 10:40:50|2352.5|2352|2352|2351.5|2352.5|2352|2351.5|2351|1256
1619779260000|2021-04-30 10:41:00|2351.5|2351|2352|2351|2352|2351.5|2351.5|2351|149
1619779270000|2021-04-30 10:41:10|2352.5|2351.5|2353|2352.5|2353|2352.5|2352.5|2351|56
1619779280000|2021-04-30 10:41:20|2353.5|2352|2353.5|2352.5|2353.5|2353|2353.5|2352|500
1619779300000|2021-04-30 10:41:40|2354|2353|2354|2353|2354.5|2354|2354|2353|2722
1619779320000|2021-04-30 10:42:00|2353.5|2352.5|2353|2352.5|2353.5|2353|2353|2352.5|250
1619779330000|2021-04-30 10:42:10|2353.5||2353||2353.5||2353||0
1619779360000|2021-04-30 10:42:40|2353.5|2353|2354|2353|2354|2353|2353.5|2352.5|0
1619779370000|2021-04-30 10:42:50|2354.5|2353.5|2354.5|2354|2354.5|2354|2354.5|2353|0
1619779380000|2021-04-30 10:43:00|2355|2354.5|2354.5|2354|2355|2354.5|2354.5|2354|632
1619779390000|2021-04-30 10:43:10|2354|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|755
1619779400000|2021-04-30 10:43:20|2354||2354.5||2354.5||2354||0
1619779420000|2021-04-30 10:43:40|2354|2353|2353.5|2353|2354|2353|2353.5|2353|98
1619779430000|2021-04-30 10:43:50|2354|2353.5|2353|2352.5|2354|2353.5|2353|2352.5|206
1619779440000|2021-04-30 10:44:00|2352.5|2352|2352.5|2351.5|2352.5|2352|2352|2351.5|389
1619779460000|2021-04-30 10:44:20|2353|2352|2353.5|2352.5|2353.5|2352.5|2353|2352|862
1619779470000|2021-04-30 10:44:30|2353|2352|2353|2352|2353.5|2352|2352.5|2352|478
1619779480000|2021-04-30 10:44:40|2352.5|2351.5|2352.5|2351.5|2353|2351.5|2352|2351.5|802
1619779490000|2021-04-30 10:44:50|2353|2352|2352.5|2351.5|2353|2352|2352.5|2351.5|0
1619779500000|2021-04-30 10:45:00|2352|2352|2352.5|2351.5|2352.5|2352|2352|2351.5|0
1619779510000|2021-04-30 10:45:10||2352||2351.5||2352||2351.5|0
1619779530000|2021-04-30 10:45:30|2353|2352|2353|2352|2353|2352.5|2352.5|2352|624
1619779540000|2021-04-30 10:45:40|2352.5|2352.5|2353|2352|2353|2352.5|2352.5|2352|0
1619779550000|2021-04-30 10:45:50|2352.5|2351.5|2352.5|2351.5|2353|2352|2352|2351.5|481
1619779570000|2021-04-30 10:46:10|2352|2352|2351.5|2350.5|2352|2352|2351|2350.5|1413
1619779580000|2021-04-30 10:46:20|2351|2350|2351|2350.5|2351|2350.5|2350.5|2350|784
1619779590000|2021-04-30 10:46:30|2350.5|2350|2351|2350|2351|2350.5|2350.5|2350|98
1619779600000|2021-04-30 10:46:40|2350.5|2349.5|2351|2350|2351|2350|2350|2349.5|153
1619779610000|2021-04-30 10:46:50|2350.5||2351||2351||2350.5||872
1619779620000|2021-04-30 10:47:00|2350.5||2351||2351||2350.5||0
1619779630000|2021-04-30 10:47:10|2351.5|2350.5|2351.5|2350.5|2351.5|2351|2351|2350.5|3086
1619779640000|2021-04-30 10:47:20|2351|2350|2351.5|2350.5|2351.5|2350.5|2350.5|2350|98
1619779650000|2021-04-30 10:47:30|2351|2351|2351|2350|2351|2351|2350.5|2350|680
1619779660000|2021-04-30 10:47:40|2350.5|2350.5|2351.5|2351|2352|2351|2350.5|2350.5|14743
1619779670000|2021-04-30 10:47:50|2352|2351.5|2351.5|2351|2352|2351.5|2351.5|2351|250
1619779680000|2021-04-30 10:48:00|2351|2350.5|2350.5|2349.5|2351|2350.5|2350.5|2349.5|433
1619779690000|2021-04-30 10:48:10|2350|2349|2350|2349.5|2350|2349.5|2350|2349|1000
1619779700000|2021-04-30 10:48:20|2350.5|2350|2349.5|2349|2350.5|2350|2349.5|2348.5|1307
1619779710000|2021-04-30 10:48:30|2349|2348.5|2349.5|2349|2350|2349|2349|2348.5|878
1619779720000|2021-04-30 10:48:40|2350|2349.5|2351|2350|2351|2350|2349.5|2349.5|315
1619779730000|2021-04-30 10:48:50|2350.5||2351||2351||2350.5||0
1619779750000|2021-04-30 10:49:10|2351.5|2350.5|2351.5|2351|2351.5|2351|2351.5|2350.5|0
1619779760000|2021-04-30 10:49:20|2351|2350.5|2352|2351|2352|2351|2351|2350.5|499
1619779770000|2021-04-30 10:49:30|2352.5|2351.5|2353|2352|2353|2352|2352.5|2351.5|0
1619779780000|2021-04-30 10:49:40|2352.5|2351.5|2353|2352|2353|2352|2352|2351.5|1153
1619779790000|2021-04-30 10:49:50||2352.5||2352.5||2352.5||2352.5|0
1619779800000|2021-04-30 10:50:00|2352.5|2352|2352|2351|2353|2352|2351.5|2351|879
1619779810000|2021-04-30 10:50:10|2351.5|2350.5|2351|2350|2351.5|2350.5|2351|2350|101
1619779820000|2021-04-30 10:50:20|2350.5|2350.5|2351.5|2350.5|2351.5|2350.5|2350.5|2349.5|1052
1619779830000|2021-04-30 10:50:30|2351|2350|2351|2350|2351|2350|2350.5|2350|250
1619779850000|2021-04-30 10:50:50|2351.5|2350.5|2352.5|2351.5|2352.5|2351.5|2351.5|2350.5|390
1619779860000|2021-04-30 10:51:00|2352|2351|2351.5|2350.5|2352.5|2351.5|2351.5|2350.5|941
1619779870000|2021-04-30 10:51:10|2351|2351|2351.5|2351|2351.5|2351|2351|2351|399
1619779880000|2021-04-30 10:51:20|2351|2350.5|2351.5|2350.5|2351.5|2350.5|2351|2350.5|0
1619779890000|2021-04-30 10:51:30|2351|2350|2351|2350|2351|2350.5|2350.5|2350|309
1619779900000|2021-04-30 10:51:40|2350.5|2349.5|2349.5|2348.5|2351|2350|2349.5|2348.5|834
1619779910000|2021-04-30 10:51:50|2350|2349|2348|2347|2350|2349.5|2348|2347|929
1619779920000|2021-04-30 10:52:00|2348.5|2347.5|2349|2348.5|2349|2348.5|2348|2347.5|2109
1619779930000|2021-04-30 10:52:10|2349.5|2349|2348.5|2347.5|2349.5|2349|2348.5|2347.5|1497
1619779950000|2021-04-30 10:52:30|2349|2348|2348.5|2347.5|2349|2348|2348|2347.5|1240
1619779960000|2021-04-30 10:52:40|2349|2348|2348.5|2347.5|2349|2348|2348|2347.5|530
1619779970000|2021-04-30 10:52:50|2348|2347|2348|2346.5|2348.5|2347|2347.5|2346.5|917
1619779980000|2021-04-30 10:53:00|2347.5|2347|2347.5|2346.5|2348|2347|2347.5|2346.5|0
1619779990000|2021-04-30 10:53:10|2348|2347.5|2348|2347|2348|2347.5|2347.5|2346.5|789
1619780000000|2021-04-30 10:53:20|2347.5|2346.5|2346.5|2345.5|2347.5|2346.5|2346|2345.5|781
1619780010000|2021-04-30 10:53:30|2346|2345|2346.5|2345.5|2346.5|2346|2345.5|2345|0
1619780020000|2021-04-30 10:53:40|2347|2346|2347|2346|2347.5|2346|2346.5|2346|199
1619780030000|2021-04-30 10:53:50|2346.5||2347||2347||2346.5||1
1619780040000|2021-04-30 10:54:00|2346.5|2346.5|2346.5|2346|2348|2346.5|2346.5|2346|41
1619780050000|2021-04-30 10:54:10|2347|2346.5|2347|2346|2347|2346.5|2346.5|2346|628
1619780080000|2021-04-30 10:54:40|2346.5|2346.5|2346.5|2346|2347|2346.5|2346.5|2346|250
1619780100000|2021-04-30 10:55:00|2347|2346.5|2345.5|2345|2347|2346.5|2345.5|2345|971
1619780110000|2021-04-30 10:55:10|2346|2345.5|2346|2345|2346|2345.5|2345.5|2345|845
1619780120000|2021-04-30 10:55:20|2346.5|2345.5|2345.5|2345|2347|2346|2345.5|2345|1283
1619780130000|2021-04-30 10:55:30|2346|2345.5|2346|2345|2346.5|2345.5|2346|2345|1051
1619780140000|2021-04-30 10:55:40|2345.5|2345.5|2346|2345.5|2346|2345.5|2345.5|2345|630
1619780150000|2021-04-30 10:55:50||2345||2345.5||2345.5||2345|0
1619780160000|2021-04-30 10:56:00|2345.5|2345|2346|2345|2346.5|2345.5|2345.5|2345|0
1619780170000|2021-04-30 10:56:10|2346.5|2345.5|2346.5|2345.5|2347|2346.5|2346|2345.5|881
1619780180000|2021-04-30 10:56:20|2346||2346||2346||2346||0
1619780190000|2021-04-30 10:56:30|2345.5|2345|2345.5|2345|2346|2345|2345.5|2345|768
1619780200000|2021-04-30 10:56:40|2346|2345.5|2346|2345|2346|2345.5|2346|2345|81
1619780210000|2021-04-30 10:56:50|2346.5|2345.5|2346|2345|2346.5|2345.5|2346|2345|0
1619780220000|2021-04-30 10:57:00|2346.5|2345.5|2346.5|2345.5|2346.5|2346|2346.5|2345|544
1619780230000|2021-04-30 10:57:10||2346||2345.5||2346||2345.5|0
1619780240000|2021-04-30 10:57:20|2346|2345|2345.5|2345|2346|2345.5|2345.5|2345|1459
1619780250000|2021-04-30 10:57:30|2346|2345.5|2346|2345|2346.5|2345.5|2345.5|2345|709
1619780260000|2021-04-30 10:57:40|||||||||1
1619780270000|2021-04-30 10:57:50|2345.5|2345.5|2345.5|2345|2346|2345.5|2345.5|2345|400
1619780280000|2021-04-30 10:58:00|2346|2345.5|2346|2345.5|2346|2345.5|2346|2345.5|54
1619780310000|2021-04-30 10:58:30|2345.5|2345|2346|2345|2346|2345|2345.5|2345|813
1619780330000|2021-04-30 10:58:50|2345.5||2345.5||2345.5||2345.5||0
1619780340000|2021-04-30 10:59:00|2346|2345.5|2346|2345|2346|2345.5|2346|2345|339
1619780360000|2021-04-30 10:59:20|2345.5||2345.5||2345.5||2345.5||0
1619780370000|2021-04-30 10:59:30|2346|2345.5|2346|2345|2346|2345.5|2346|2345|400
1619780390000|2021-04-30 10:59:50|2345.5|2344.5|2345|2344.5|2345.5|2345|2345|2344.5|784
1619780400000|2021-04-30 11:00:00|2345.5|2344|2345.5|2344.5|2345.5|2345|2345.5|2344|0
1619780410000|2021-04-30 11:00:10|2346|2345|2346|2345.5|2346|2345.5|2346|2345|851
1619780420000|2021-04-30 11:00:20||2345||2345.5||2345.5||2345|0
1619780430000|2021-04-30 11:00:30||2345||2345.5||2345.5||2345|0
1619780440000|2021-04-30 11:00:40|2346.5|2346|2346.5|2345.5|2346.5|2346|2346.5|2345.5|150
1619780450000|2021-04-30 11:00:50|2347|2346|2347.5|2346.5|2347.5|2347|2347|2346|1531
1619780460000|2021-04-30 11:01:00|2348|2347|2348.5|2347.5|2348.5|2347.5|2348|2347|0
1619780480000|2021-04-30 11:01:20|2349|2348|2349|2348.5|2349|2348.5|2348.5|2348|641
1619780490000|2021-04-30 11:01:30|2348.5|2348|2348.5|2348|2349|2348.5|2348.5|2348|400
1619780500000|2021-04-30 11:01:40|2349||2349||2349||2349||354
1619780510000|2021-04-30 11:01:50|2349.5|2348.5|2349.5|2348.5|2349.5|2349|2349.5|2348.5|250
1619780520000|2021-04-30 11:02:00|2349|2348|2349|2348|2349|2348.5|2349|2348|0
1619780540000|2021-04-30 11:02:20||2348.5||2348.5||2348.5||2348.5|0
1619780550000|2021-04-30 11:02:30|2348.5|2348|2348.5|2348|2349|2348|2348.5|2348|465
1619780570000|2021-04-30 11:02:50|2349|2348.5|2349|2348|2349|2348.5|2348.5|2348|1427
1619780580000|2021-04-30 11:03:00|2348.5|2347.5|2348.5|2347.5|2348.5|2347.5|2348|2347.5|1159
1619780590000|2021-04-30 11:03:10|2348||2348.5||2348.5||2348||151
1619780600000|2021-04-30 11:03:20||2348||2348||2348||2347.5|0
1619780610000|2021-04-30 11:03:30|2349|2347.5|2348|2347.5|2349|2348|2348|2347.5|400
1619780630000|2021-04-30 11:03:50|2348.5|2348|2348.5|2348|2348.5|2348|2348.5|2348|500
1619780640000|2021-04-30 11:04:00|2349|2348.5|2351|2350|2351|2350|2349|2348.5|1261
1619780660000|2021-04-30 11:04:20|2351.5|2350.5|2351.5|2350.5|2352|2351|2351.5|2350.5|0
1619780670000|2021-04-30 11:04:30|2352|2351|2352|2351.5|2352|2351.5|2351.5|2350.5|399
1619780680000|2021-04-30 11:04:40|2352.5|2351|2352|2351|2352.5|2351.5|2351.5|2350.5|1599
1619780710000|2021-04-30 11:05:10|2351.5|2351.5|2351.5|2351|2351.5|2351.5|2351.5|2351|285
1619780740000|2021-04-30 11:05:40|2352|2351.5|2352|2351.5|2352.5|2352|2352|2351.5|800
1619780750000|2021-04-30 11:05:50|2352.5|2352|2353|2352.5|2353|2352.5|2352.5|2351.5|500
1619780760000|2021-04-30 11:06:00|2352.5|2352|2353|2352|2353|2352|2352.5|2352|307
1619780770000|2021-04-30 11:06:10|2352.5|2351.5|2352.5|2351.5|2352.5|2351.5|2352|2351.5|540
1619780780000|2021-04-30 11:06:20|2352|2352|2353|2352|2353|2352|2352|2351.5|0
1619780790000|2021-04-30 11:06:30|2352.5|2352.5|2353|2352|2353|2352.5|2352.5|2352|140
1619780800000|2021-04-30 11:06:40||2352.5||2352.5||2352.5||2352.5|0
1619780810000|2021-04-30 11:06:50|2353.5||2353||2353.5||2353||0
1619780820000|2021-04-30 11:07:00|2353.5|2353|2353.5|2352.5|2354|2353|2353|2352.5|539
1619780830000|2021-04-30 11:07:10|2353|2352|2352.5|2352|2353|2352|2352.5|2352|631
1619780840000|2021-04-30 11:07:20|2353|2352.5|2352.5|2351.5|2353.5|2352.5|2352.5|2351.5|0
1619780850000|2021-04-30 11:07:30|2353|2352|2353|2352|2353.5|2352.5|2352.5|2352|440
1619780880000|2021-04-30 11:08:00|2352.5|2351.5|2352|2351.5|2352.5|2351.5|2352|2351|109
1619780890000|2021-04-30 11:08:10|2352.5|2351|2352.5|2351.5|2352.5|2351.5|2352.5|2351|0
1619780900000|2021-04-30 11:08:20||2352||2352||2352||2351.5|0
1619780910000|2021-04-30 11:08:30|2353|2352.5|2353.5|2352.5|2353.5|2352.5|2353|2352|149
1619780920000|2021-04-30 11:08:40|2354|2353|2353.5|2353|2354|2353|2353.5|2353|0
1619780940000|2021-04-30 11:09:00|2354|2353.5|2355|2354|2355|2354|2354|2353.5|500
1619780950000|2021-04-30 11:09:10|2355.5|2354.5|2355|2354|2355.5|2354.5|2355|2354|0
1619780960000|2021-04-30 11:09:20|2355.5|2354.5|2355.5|2354.5|2355.5|2355|2355|2354.5|697
1619780970000|2021-04-30 11:09:30|2355|2354|2355|2354|2355.5|2354|2354.5|2354|421
1619780990000|2021-04-30 11:09:50|2355.5|2354.5|2355|2354|2355.5|2354.5|2355|2354|0
1619781010000|2021-04-30 11:10:10|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|1138
1619781020000|2021-04-30 11:10:20|2355|2354|2355|2354|2355|2354.5|2354.5|2354|250
1619781030000|2021-04-30 11:10:30|2354.5|2353.5|2355|2354|2355|2354|2354.5|2353.5|0
1619781040000|2021-04-30 11:10:40|2354.5|2354.5|2354.5|2353.5|2354.5|2354.5|2354|2353.5|1117
1619781050000|2021-04-30 11:10:50|||||||||149
1619781060000|2021-04-30 11:11:00|2354|2354|2354.5|2353.5|2354.5|2354|2354|2353.5|250
1619781080000|2021-04-30 11:11:20|2354|2352.5|2353|2352|2354|2353|2352.5|2352|6434
1619781090000|2021-04-30 11:11:30|2352.5|2352.5|2353.5|2352.5|2353.5|2353|2352.5|2352|1375
1619781100000|2021-04-30 11:11:40|2354|2353|2353.5|2353|2354|2353|2353.5|2353|324
1619781110000|2021-04-30 11:11:50|2354||2354||2354||2353.5||0
1619781120000|2021-04-30 11:12:00|2353.5|2353.5|2353.5|2353|2353.5|2353.5|2353.5|2353|3
1619781130000|2021-04-30 11:12:10|2353|2352.5|2352.5|2351.5|2353.5|2352.5|2352.5|2351.5|197
1619781140000|2021-04-30 11:12:20|2353|2352|2352.5|2352|2353|2352|2352.5|2351.5|0
1619781150000|2021-04-30 11:12:30|2353|2352.5|2353.5|2352.5|2353.5|2352.5|2353|2352.5|0
1619781190000|2021-04-30 11:13:10|2354|2353|2354.5|2353.5|2354.5|2353.5|2354|2353|152
1619781230000|2021-04-30 11:13:50|2354|2354|2354|2353.5|2354|2354|2354|2353.5|110
1619781240000|2021-04-30 11:14:00|2354.5|2354|2354|2353.5|2355|2354|2354|2353.5|804
1619781250000|2021-04-30 11:14:10|2354.5||2354||2354.5||2354||0
1619781260000|2021-04-30 11:14:20|2354.5||2354.5||2354.5||2354.5||140
1619781270000|2021-04-30 11:14:30||2354||2354||2354||2354|200
1619781280000|2021-04-30 11:14:40|2354|2353.5|2354|2353.5|2354.5|2353.5|2354|2353.5|151
1619781300000|2021-04-30 11:15:00|2354.5||2354||2354.5||2354||200
1619781320000|2021-04-30 11:15:20|2354.5||2354||2354.5||2354||250
1619781330000|2021-04-30 11:15:30|2354.5|2354|2354.5|2353.5|2354.5|2354|2354|2353.5|399
1619781340000|2021-04-30 11:15:40|2354||2354.5||2354.5||2354||100
1619781350000|2021-04-30 11:15:50|2354|2353|2354.5|2353.5|2354.5|2353.5|2354|2353|557
1619781360000|2021-04-30 11:16:00|2354|2354|2355|2354|2355|2354|2354|2354|353
1619781370000|2021-04-30 11:16:10|2355.5|2354.5|2356|2355|2356|2355|2355.5|2354.5|66
1619781390000|2021-04-30 11:16:30|2355.5|2354.5|2355.5|2355|2355.5|2355|2355|2354.5|1202
1619781400000|2021-04-30 11:16:40|2356|2354.5|2356|2355|2356|2355.5|2356|2354.5|352
1619781420000|2021-04-30 11:17:00|2355.5||2355.5||2355.5||2355.5||0
1619781430000|2021-04-30 11:17:10|2355|2354.5|2355.5|2354.5|2356|2355|2355|2354.5|1232
1619781440000|2021-04-30 11:17:20|2355|2354|2354.5|2353.5|2355|2354|2354|2353.5|618
1619781450000|2021-04-30 11:17:30|2354||2354||2354.5||2354||0
1619781460000|2021-04-30 11:17:40|2353.5|2353|2353.5|2353|2354|2353.5|2353|2352.5|1084
1619781470000|2021-04-30 11:17:50|2353|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|490
1619781480000|2021-04-30 11:18:00|2354|2353.5|2355|2354|2355|2354|2354|2353.5|784
1619781490000|2021-04-30 11:18:10|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|208
1619781500000|2021-04-30 11:18:20|2354||2354||2354||2354||142
1619781510000|2021-04-30 11:18:30|2353.5|2353|2353|2352|2354|2353.5|2352.5|2352|739
1619781550000|2021-04-30 11:19:10|2352.5|2351.5|2352.5|2351.5|2352.5|2351.5|2352|2351|1259
1619781570000|2021-04-30 11:19:30|2353|2352|2353.5|2352.5|2353.5|2353|2353|2352|0
1619781580000|2021-04-30 11:19:40|2353|2352|2353|2352|2353|2352.5|2352.5|2352|552
1619781600000|2021-04-30 11:20:00|2352.5|2351.5|2352|2351.5|2352.5|2351.5|2352|2351.5|0
1619781610000|2021-04-30 11:20:10|2352.5|2351|2352|2351|2352.5|2351|2352|2351|250
1619781620000|2021-04-30 11:20:20|2351.5|2351.5|2352|2351.5|2352.5|2351.5|2351.5|2351.5|458
1619781630000|2021-04-30 11:20:30|2352.5||2352.5||2352.5||2352.5||0
1619781650000|2021-04-30 11:20:50|2353|2352|2353.5|2353|2353.5|2353|2353|2352|846
1619781660000|2021-04-30 11:21:00|2353|2352.5|2352.5|2351.5|2353.5|2352.5|2352|2351.5|2360
1619781680000|2021-04-30 11:21:20||2352||2352||2352||2352|0
1619781690000|2021-04-30 11:21:30|2352|2351.5|2352.5|2351.5|2352.5|2351.5|2352|2351.5|298
1619781720000|2021-04-30 11:22:00|2352|2351|2351.5|2351|2352|2351|2351.5|2351|21
1619781730000|2021-04-30 11:22:10|2352|2351.5|2352.5|2351.5|2352.5|2351.5|2352|2351|431
1619781740000|2021-04-30 11:22:20|||||||||21
1619781750000|2021-04-30 11:22:30|2352|2352|2352.5|2351.5|2352.5|2352|2352|2351.5|993
1619781760000|2021-04-30 11:22:40|2352||2352.5||2352.5||2352||0
1619781770000|2021-04-30 11:22:50|2352||2352||2352||2352||0
1619781780000|2021-04-30 11:23:00|2352.5||2352||2352.5||2352||399
1619781790000|2021-04-30 11:23:10|2351.5|2351|2352|2351|2352|2351|2351.5|2351|758
1619781820000|2021-04-30 11:23:40||2351.5||2351||2351.5||2351|0
1619781860000|2021-04-30 11:24:20|2352.5|2351.5|2351.5|2351|2352.5|2351.5|2351.5|2351|623
1619781870000|2021-04-30 11:24:30|2352|2351.5|2352|2351|2352|2351.5|2352|2351|390
1619781900000|2021-04-30 11:25:00|2351.5|2350.5|2352|2351.5|2352|2351.5|2351|2350|2689
1619781910000|2021-04-30 11:25:10|2351.5|2351|2351.5|2351|2352|2351.5|2351.5|2351|250
1619781920000|2021-04-30 11:25:20|2352||2352||2352||2351.5||0
1619781930000|2021-04-30 11:25:30|2351.5||2352||2352||2351.5||165
1619781940000|2021-04-30 11:25:40|2351.5|2351.5|2352|2351.5|2352|2351.5|2351.5|2351|120
1619781950000|2021-04-30 11:25:50|2352.5|2352|2353|2352|2353|2352.5|2352.5|2352|567
1619781960000|2021-04-30 11:26:00|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|2353|2352.5|0
1619781970000|2021-04-30 11:26:10|2354|2353|2354|2353.5|2354|2353.5|2354|2353|1121
1619782000000|2021-04-30 11:26:40|||||||||150
1619782020000|2021-04-30 11:27:00|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|482
1619782030000|2021-04-30 11:27:10|2353|2352.5|2353.5|2352.5|2353.5|2352.5|2353|2352.5|399
1619782050000|2021-04-30 11:27:30|2354|2353|2354|2353.5|2354|2353.5|2354|2353|805
1619782060000|2021-04-30 11:27:40|2354.5|2353|2354|2353.5|2354.5|2353.5|2354|2353|553
1619782080000|2021-04-30 11:28:00|2354.5||2354.5||2354.5||2354.5||0
1619782090000|2021-04-30 11:28:10|2354||2354||2354||2354||57
1619782110000|2021-04-30 11:28:30|2353.5|2353|2354.5|2353.5|2354.5|2353.5|2353.5|2353|425
1619782120000|2021-04-30 11:28:40|2354||2354||2354.5||2354||0
1619782130000|2021-04-30 11:28:50|2354.5|2354|2355.5|2354.5|2355.5|2354.5|2354.5|2354|0
1619782140000|2021-04-30 11:29:00|2355||2355||2355.5||2355||0
1619782150000|2021-04-30 11:29:10|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|0
1619782160000|2021-04-30 11:29:20|2356||2355.5||2356||2355.5||0
1619782190000|2021-04-30 11:29:50|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|158
1619782200000|2021-04-30 11:30:00|2355.5|2355|2355.5|2355|2356|2355.5|2355.5|2354.5|679
1619782220000|2021-04-30 11:30:20|2356|2355.5|2356.5|2355.5|2356.5|2356|2356|2355.5|375
1619782230000|2021-04-30 11:30:30|2356||2356||2356||2356||0
1619782250000|2021-04-30 11:30:50|2356.5|2356|2356.5|2355.5|2357|2356.5|2356|2355.5|2809
1619782260000|2021-04-30 11:31:00||2356||2355.5||2356||2355.5|0
1619782280000|2021-04-30 11:31:20|2356||2356||2356||2356||25
1619782310000|2021-04-30 11:31:50|2356.5|2356|2356.5|2356|2356.5|2356|2356.5|2355.5|399
1619782320000|2021-04-30 11:32:00|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|0
1619782330000|2021-04-30 11:32:10|2357.5|2357|2357.5|2356.5|2357.5|2357|2357|2356.5|1138
1619782340000|2021-04-30 11:32:20|2357||2357||2357||2357||0
1619782350000|2021-04-30 11:32:30|2356.5|2356|2356.5|2356|2356.5|2356|2356.5|2356|650
1619782370000|2021-04-30 11:32:50|2357|2356.5|2357.5|2357|2357.5|2357|2357|2356.5|307
1619782380000|2021-04-30 11:33:00|2358||2358||2358||2357.5||0
1619782390000|2021-04-30 11:33:10|2357.5||2358||2358||2357.5||0
1619782400000|2021-04-30 11:33:20|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358.5|2357|186
1619782410000|2021-04-30 11:33:30|2358||2358.5||2358.5||2358||0
1619782430000|2021-04-30 11:33:50|2359|2358|2359|2358|2359|2358|2359|2358|0
1619782440000|2021-04-30 11:34:00||2358.5||2358||2358.5||2358|126
1619782450000|2021-04-30 11:34:10|2358.5||2358.5||2358.5||2358.5||0
1619782460000|2021-04-30 11:34:20|||||||||500
1619782490000|2021-04-30 11:34:50|||||||||11
1619782500000|2021-04-30 11:35:00|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|1815
1619782510000|2021-04-30 11:35:10|2358.5|2358|2358.5|2357.5|2358.5|2358|2358.5|2357.5|0
1619782520000|2021-04-30 11:35:20|2359|2358|2358.5|2358|2359|2358|2358.5|2357.5|0
1619782530000|2021-04-30 11:35:30||2357.5||2358||2358||2357.5|250
1619782540000|2021-04-30 11:35:40|2358|2357.5|2358.5|2357.5|2358.5|2357.5|2358|2357.5|927
1619782550000|2021-04-30 11:35:50|2359|2358|2359.5|2358.5|2359.5|2359|2359|2358|766
1619782560000|2021-04-30 11:36:00|2359|2358|2359|2358|2359|2358|2358.5|2358|463
1619782570000|2021-04-30 11:36:10|2358.5||2358.5||2358.5||2358.5||0
1619782590000|2021-04-30 11:36:30|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|316
1619782610000|2021-04-30 11:36:50|2357.5|2357|2358|2357|2358|2357.5|2357|2356.5|1139
1619782620000|2021-04-30 11:37:00|2358.5|2357.5|2358|2357.5|2358.5|2357.5|2358|2357.5|0
1619782630000|2021-04-30 11:37:10|2357.5|2357|2358|2357|2358|2357.5|2357|2356|575
1619782640000|2021-04-30 11:37:20|2358.5|2357.5|2358.5|2357.5|2358.5|2357.5|2358.5|2357.5|0
1619782650000|2021-04-30 11:37:30|2358|2357|2358|2357.5|2358|2357.5|2357.5|2357|481
1619782660000|2021-04-30 11:37:40|2358.5||2358.5||2358.5||2358||0
1619782670000|2021-04-30 11:37:50|2358||2358||2358||2358||0
1619782680000|2021-04-30 11:38:00|2358.5|2358|2359.5|2358.5|2359.5|2359|2358.5|2358|250
1619782690000|2021-04-30 11:38:10|2359|2358|2359|2358|2359|2358|2358.5|2358|0
1619782710000|2021-04-30 11:38:30|2359.5|2358.5|2359.5|2359|2359.5|2359|2359.5|2358.5|0
1619782720000|2021-04-30 11:38:40||2358.5||2359||2359||2358.5|0
1619782750000|2021-04-30 11:39:10|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|149
1619782760000|2021-04-30 11:39:20|2359|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|812
1619782780000|2021-04-30 11:39:40||2358.5||2359||2359||2358.5|0
1619782790000|2021-04-30 11:39:50|2359|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|191
1619782800000|2021-04-30 11:40:00|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|149
1619782810000|2021-04-30 11:40:10|2359.5||2359.5||2359.5||2359.5||569
1619782820000|2021-04-30 11:40:20|2359|2359|2359.5|2358.5|2359.5|2359|2359|2358.5|0
1619782830000|2021-04-30 11:40:30||2359||2359||2359||2358.5|0
1619782840000|2021-04-30 11:40:40||2358.5||2358.5||2359||2358.5|0
1619782850000|2021-04-30 11:40:50||2359||2359||2359||2359|0
1619782860000|2021-04-30 11:41:00|2360||2359.5||2360||2359.5||250
1619782870000|2021-04-30 11:41:10|||||||||56
1619782880000|2021-04-30 11:41:20|2360|2359.5|2360|2359|2360|2359.5|2360|2359|0
1619782890000|2021-04-30 11:41:30||2359.5||2359.5||2359.5||2359.5|1528
1619782910000|2021-04-30 11:41:50|||||||||1
1619782920000|2021-04-30 11:42:00|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|333
1619782930000|2021-04-30 11:42:10|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|534
1619782950000|2021-04-30 11:42:30|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|519
1619782960000|2021-04-30 11:42:40|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|399
1619782970000|2021-04-30 11:42:50|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|220
1619782980000|2021-04-30 11:43:00|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|1167
1619782990000|2021-04-30 11:43:10||2357.5||2358||2358||2357.5|365
1619783000000|2021-04-30 11:43:20|2359|2358.5|2359|2358|2359|2358.5|2359|2358|250
1619783010000|2021-04-30 11:43:30|2358.5|2358.5|2359|2358.5|2359|2358.5|2358.5|2358|478
1619783020000|2021-04-30 11:43:40|2358.5|2358|2359|2358|2359|2358|2358.5|2358|36
1619783030000|2021-04-30 11:43:50|2358.5|2358.5|2359|2358|2359|2358.5|2358.5|2358|149
1619783040000|2021-04-30 11:44:00|2358.5|2358.5|2358.5|2358|2358.5|2358.5|2358.5|2358|0
1619783050000|2021-04-30 11:44:10|2358|2357.5|2358|2357.5|2358.5|2358|2358|2357.5|810
1619783060000|2021-04-30 11:44:20|2358.5||2358.5||2358.5||2358.5||0
1619783070000|2021-04-30 11:44:30|2358|2357|2358.5|2357.5|2358.5|2357.5|2358|2357|1052
1619783080000|2021-04-30 11:44:40||2358||2358||2358||2358|186
1619783100000|2021-04-30 11:45:00|2359|2358.5|2359|2358|2359|2358.5|2359|2358|141
1619783120000|2021-04-30 11:45:20|2358.5||2358.5||2358.5||2358.5||0
1619783130000|2021-04-30 11:45:30|2359|2358.5|2359|2358|2359|2358.5|2359|2358|250
1619783140000|2021-04-30 11:45:40|2359.5|2358.5|2361|2360|2361|2360|2359|2358.5|2590
1619783150000|2021-04-30 11:45:50|2360.5||2361||2361||2360.5||0
1619783160000|2021-04-30 11:46:00|2361.5|2361|2361.5|2360.5|2361.5|2361|2361|2360|1513
1619783170000|2021-04-30 11:46:10|2362|2361|2362|2361|2362|2361.5|2361.5|2361|538
1619783180000|2021-04-30 11:46:20|2361.5||2362||2362||2361.5||0
1619783190000|2021-04-30 11:46:30|2361.5|2360.5|2359.5|2359|2361.5|2360.5|2359.5|2359|1417
1619783200000|2021-04-30 11:46:40|2360|2358.5|2360.5|2360|2361|2360|2359|2358.5|2739
1619783210000|2021-04-30 11:46:50||2359.5||2359.5||2360||2359.5|500
1619783220000|2021-04-30 11:47:00|2361|2360|2360.5|2360|2361|2360|2360.5|2359.5|182
1619783230000|2021-04-30 11:47:10|2361|2360.5|2362.5|2362|2363|2362.5|2361|2360|11784
1619783240000|2021-04-30 11:47:20|2363|2362.5|2362.5|2362|2363.5|2362.5|2362.5|2362|841
1619783250000|2021-04-30 11:47:30|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|0
1619783270000|2021-04-30 11:47:50|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2363|372
1619783280000|2021-04-30 11:48:00|2363|2362.5|2363.5|2363|2363.5|2363|2363|2362.5|1556
1619783290000|2021-04-30 11:48:10|2363|2362.5|2362.5|2361.5|2363|2362.5|2362|2361.5|700
1619783300000|2021-04-30 11:48:20|2362|2361|2362|2361|2362.5|2361|2362|2361|1009
1619783310000|2021-04-30 11:48:30|2361.5|2360.5|2362|2361|2362|2361|2361.5|2360.5|332
1619783320000|2021-04-30 11:48:40|2361.5|2361.5|2362.5|2361.5|2362.5|2362|2361.5|2361.5|1208
1619783330000|2021-04-30 11:48:50|2362|2361|2362|2361|2362|2361|2362|2361|0
1619783340000|2021-04-30 11:49:00|2361.5|2361.5|2362|2361|2362|2361.5|2361.5|2361|251
1619783350000|2021-04-30 11:49:10|2361.5|2360.5|2361|2360.5|2361.5|2360.5|2361|2360|1409
1619783360000|2021-04-30 11:49:20|2360.5|2360|2361|2360|2361|2360|2360.5|2360|170
1619783380000|2021-04-30 11:49:40|2360.5|2359.5|2361|2360|2361|2360|2360|2359.5|1057
1619783400000|2021-04-30 11:50:00|2360.5|2359.5|2360|2359.5|2360.5|2360|2359.5|2359|1619
1619783410000|2021-04-30 11:50:10|2360.5||2360.5||2360.5||2360||0
1619783420000|2021-04-30 11:50:20|2360|2359|2360|2359|2360|2359|2359.5|2359|214
1619783450000|2021-04-30 11:50:50||2359.5||2359.5||2359.5||2359.5|0
1619783460000|2021-04-30 11:51:00|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|145
1619783470000|2021-04-30 11:51:10|2360.5||2360||2360.5||2360||0
1619783490000|2021-04-30 11:51:30|2359.5|2359|2360|2359|2360|2359|2359.5|2359|65
1619783560000|2021-04-30 11:52:40|2359.5|2358.5|2359|2358.5|2359.5|2359|2358.5|2358|1734
1619783570000|2021-04-30 11:52:50|2358.5|2358|2359|2358.5|2359|2358.5|2358.5|2358|301
1619783580000|2021-04-30 11:53:00|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2358.5|846
1619783590000|2021-04-30 11:53:10|||||||||131
1619783600000|2021-04-30 11:53:20|2360||2359.5||2360||2359.5||128
1619783610000|2021-04-30 11:53:30|2360||2360||2360||2360||257
1619783620000|2021-04-30 11:53:40||2359.5||2359.5||2359.5||2359|0
1619783640000|2021-04-30 11:54:00|2359.5|2359|2360|2359|2360|2359|2359.5|2359|1285
1619783650000|2021-04-30 11:54:10|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|244
1619783660000|2021-04-30 11:54:20|2360||2360.5||2360.5||2360||0
1619783720000|2021-04-30 11:55:20|2360|2360|2360|2359.5|2360|2360|2360|2359.5|382
1619783760000|2021-04-30 11:56:00|2359.5|2359|2359.5|2358.5|2359.5|2359|2359|2358.5|1608
1619783770000|2021-04-30 11:56:10|2359||2359||2359||2359||0
1619783780000|2021-04-30 11:56:20|2358.5|2358|2358.5|2357.5|2358.5|2358|2358.5|2357.5|314
1619783790000|2021-04-30 11:56:30|2359|2358|2358.5|2358|2359|2358|2358.5|2358|0
1619783800000|2021-04-30 11:56:40|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|2
1619783840000|2021-04-30 11:57:20|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|177
1619783870000|2021-04-30 11:57:50|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|606
1619783880000|2021-04-30 11:58:00|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|54
1619783910000|2021-04-30 11:58:30|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|750
1619783940000|2021-04-30 11:59:00|2359|2358.5|2359|2358|2359|2358.5|2359|2358|389
1619783950000|2021-04-30 11:59:10||2358.5||2358.5||2358.5||2358.5|0
1619784000000|2021-04-30 12:00:00|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|577
1619784010000|2021-04-30 12:00:10|2360|2359.5|2360|2359|2360|2359.5|2359.5|2359|784
1619784040000|2021-04-30 12:00:40|2359.5||2359.5||2359.5||2359.5||0
1619784050000|2021-04-30 12:00:50|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|1192
1619784060000|2021-04-30 12:01:00|2359.5|2359|2360|2359|2360|2359|2359.5|2359|176
1619784080000|2021-04-30 12:01:20||2359.5||2359.5||2359.5||2359.5|0
1619784090000|2021-04-30 12:01:30|2359.5|2359|2360|2359|2360|2359.5|2359.5|2358.5|303
1619784100000|2021-04-30 12:01:40|2359.5|2359.5|2360|2359|2360|2359.5|2359.5|2359|0
1619784120000|2021-04-30 12:02:00|2359.5||2360||2360||2359.5||0
1619784130000|2021-04-30 12:02:10|2359.5|2358.5|2359|2358.5|2359.5|2359|2359|2358.5|755
1619784140000|2021-04-30 12:02:20|2358.5|2358|2359|2358|2359|2358.5|2358.5|2357.5|605
1619784160000|2021-04-30 12:02:40||2358.5||2358.5||2358.5||2358.5|0
1619784210000|2021-04-30 12:03:30|2358.5|2358|2359|2358|2359|2358.5|2358.5|2358|558
1619784220000|2021-04-30 12:03:40|2358.5|2358.5|2359|2358.5|2359|2358.5|2358.5|2358.5|175
1619784240000|2021-04-30 12:04:00||2358||2358||2358||2358|0
1619784250000|2021-04-30 12:04:10|2358.5|2358.5|2359|2358.5|2359|2358.5|2358.5|2358.5|0
1619784280000|2021-04-30 12:04:40|||||||||140
1619784310000|2021-04-30 12:05:10|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|681
1619784330000|2021-04-30 12:05:30|2359|2358.5|2359|2358|2359|2358.5|2358.5|2358|1069
1619784340000|2021-04-30 12:05:40|2359.5|2358.5|2359.5|2359|2359.5|2359|2359.5|2358.5|0
1619784350000|2021-04-30 12:05:50|2360||2360||2360||2360||0
1619784360000|2021-04-30 12:06:00|2359.5||2359.5||2359.5||2359.5||433
1619784380000|2021-04-30 12:06:20|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|61
1619784390000|2021-04-30 12:06:30|2359.5|2359|2360|2359|2360|2359.5|2359.5|2359|270
1619784400000|2021-04-30 12:06:40||2359.5||2359.5||2359.5||2359.5|0
1619784410000|2021-04-30 12:06:50|2359.5|2359|2360|2359|2360|2359|2359.5|2359|1187
1619784440000|2021-04-30 12:07:20||2359.5||2359||2359.5||2359|0
1619784450000|2021-04-30 12:07:30||2359.5||2359.5||2359.5||2359|0
1619784460000|2021-04-30 12:07:40||2359||2359.5||2359.5||2359|0
1619784480000|2021-04-30 12:08:00|2360.5|2360|2360|2359.5|2361|2360.5|2359.5|2359|4173
1619784490000|2021-04-30 12:08:10|2359.5|2359|2360|2359|2360|2359.5|2359.5|2359|716
1619784500000|2021-04-30 12:08:20||2359.5||2359||2359.5||2359|0
1619784510000|2021-04-30 12:08:30||2359.5||2359||2359.5||2359|637
1619784520000|2021-04-30 12:08:40|2359.5|2359.5|2360|2359|2360|2359.5|2359.5|2359|478
1619784530000|2021-04-30 12:08:50|||||||||137
1619784550000|2021-04-30 12:09:10||2359.5||2359.5||2359.5||2359|0
1619784570000|2021-04-30 12:09:30||2359||2359||2359||2359|36
1619784580000|2021-04-30 12:09:40||2359.5||2359.5||2359.5||2359.5|0
1619784600000|2021-04-30 12:10:00|2360.5|2360|2360.5|2360|2361|2360.5|2360.5|2360|940
1619784610000|2021-04-30 12:10:10|2361|2360.5|2361|2360.5|2361|2360.5|2361|2360|205
1619784620000|2021-04-30 12:10:20||2360||2360.5||2360.5||2360|595
1619784630000|2021-04-30 12:10:30|2360.5|2360|2361.5|2361|2361.5|2361|2360.5|2360|1311
1619784640000|2021-04-30 12:10:40|2362|2361.5|2362|2361.5|2362.5|2361.5|2362|2361|998
1619784650000|2021-04-30 12:10:50|2362.5|2361|2362|2361|2362.5|2361.5|2361.5|2361|1206
1619784660000|2021-04-30 12:11:00|2362.5|2361.5|2363|2362|2363|2362|2362.5|2361.5|10
1619784670000|2021-04-30 12:11:10|2363.5|2362.5|2364|2363|2364|2363|2363.5|2362.5|7
1619784680000|2021-04-30 12:11:20|2363.5|2363.5|2363.5|2363|2364|2363.5|2363.5|2363|292
1619784690000|2021-04-30 12:11:30|2364||2364||2364||2363.5||0
1619784700000|2021-04-30 12:11:40|2363.5||2363.5||2364||2363.5||0
1619784710000|2021-04-30 12:11:50|2364||2363.5||2364||2363.5||0
1619784720000|2021-04-30 12:12:00|2363|2362.5|2362.5|2362|2363|2362.5|2362.5|2362|1468
1619784740000|2021-04-30 12:12:20|2363|2362.5|2363|2362|2363|2362.5|2362.5|2362|987
1619784760000|2021-04-30 12:12:40|2362.5||2362.5||2362.5||2362.5||0
1619784790000|2021-04-30 12:13:10|2363|2362.5|2362.5|2362|2363|2362.5|2362.5|2362|433
1619784800000|2021-04-30 12:13:20|2363||2362.5||2363||2362.5||0
1619784810000|2021-04-30 12:13:30|2363|2362.5|2362.5|2362|2363|2362.5|2362.5|2362|250
1619784850000|2021-04-30 12:14:10|2362|2361.5|2362|2361.5|2362|2361.5|2362|2361.5|2769
1619784870000|2021-04-30 12:14:30|2362.5||2362.5||2362.5||2362||965
1619784880000|2021-04-30 12:14:40|2363|2362|2363|2362.5|2363|2362.5|2363|2362|483
1619784910000|2021-04-30 12:15:10|2364.5|2364|2364|2363.5|2364.5|2364|2363.5|2363|31484
1619784920000|2021-04-30 12:15:20|2363.5|2363|2364.5|2363.5|2364.5|2363.5|2363.5|2363|939
1619784930000|2021-04-30 12:15:30|2364|2363|2364|2363|2364|2363.5|2363.5|2363|268
1619784940000|2021-04-30 12:15:40|2364.5|2363.5|2365|2364.5|2365.5|2365|2364|2363.5|250
1619784950000|2021-04-30 12:15:50|2364.5|2364|2365|2364|2365|2364|2364.5|2364|1226
1619784960000|2021-04-30 12:16:00||2364.5||2364.5||2364.5||2364.5|0
1619784970000|2021-04-30 12:16:10|||||||||5
1619784980000|2021-04-30 12:16:20|2365.5|2365|2365.5|2364.5|2365.5|2365|2365.5|2364.5|732
1619785000000|2021-04-30 12:16:40||2365||2365||2365||2365|0
1619785020000|2021-04-30 12:17:00|2365|2364.5|2365|2364.5|2365.5|2364.5|2364.5|2364|1196
1619785030000|2021-04-30 12:17:10|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|135
1619785040000|2021-04-30 12:17:20|2366|2364.5|2366.5|2365.5|2366.5|2365.5|2366|2364.5|483
1619785050000|2021-04-30 12:17:30|2366||2366||2366.5||2366||0
1619785060000|2021-04-30 12:17:40||2365||2365||2365||2365|253
1619785090000|2021-04-30 12:18:10|2365.5|2364.5|2365|2364|2365.5|2364.5|2364|2363.5|3523
1619785100000|2021-04-30 12:18:20|2364.5|2364.5|2365|2364|2365|2364.5|2364.5|2364|1126
1619785120000|2021-04-30 12:18:40|2364.5|2364.5|2364.5|2364|2365|2364.5|2364.5|2364|134
1619785150000|2021-04-30 12:19:10|2364|2363.5|2364|2363|2364|2363.5|2363.5|2363|515
1619785170000|2021-04-30 12:19:30|2363.5||2363.5||2363.5||2363.5||0
1619785180000|2021-04-30 12:19:40|2364|2363.5|2364.5|2364|2364.5|2364|2364|2363.5|456
1619785190000|2021-04-30 12:19:50|2364|2363.5|2364|2363.5|2364.5|2363.5|2364|2363.5|316
1619785200000|2021-04-30 12:20:00|2364.5|2364|2364.5|2363.5|2364.5|2364|2364|2363.5|494
1619785210000|2021-04-30 12:20:10||2364||2363.5||2364||2363.5|0
1619785220000|2021-04-30 12:20:20|2364|2364|2364.5|2364|2364.5|2364|2364|2363.5|500
1619785240000|2021-04-30 12:20:40|2365|2364.5|2364.5|2364|2365|2364.5|2364.5|2364|103
1619785250000|2021-04-30 12:20:50|2365|2364.5|2365|2364.5|2365.5|2364.5|2365|2364|194
1619785260000|2021-04-30 12:21:00|||||||||250
1619785270000|2021-04-30 12:21:10|2364.5|2364|2365|2364|2365|2364.5|2364.5|2364|1107
1619785280000|2021-04-30 12:21:20||2364.5||2364||2364.5||2364|0
1619785290000|2021-04-30 12:21:30||2364.5||2364||2364.5||2364|40
1619785310000|2021-04-30 12:21:50|2365.5|2364.5|2365.5|2364.5|2365.5|2364.5|2365|2364.5|563
1619785320000|2021-04-30 12:22:00||2365||2365||2365||2365|0
1619785330000|2021-04-30 12:22:10|2366|2365.5|2367|2366.5|2367|2366.5|2366|2365|611
1619785340000|2021-04-30 12:22:20|||||||||150
1619785350000|2021-04-30 12:22:30|2366.5|2366|2367|2366.5|2367|2366.5|2366.5|2366|2094
1619785360000|2021-04-30 12:22:40|2366.5|2366|2367|2366|2367|2366|2366.5|2366|806
1619785370000|2021-04-30 12:22:50|2366.5|2366.5|2366.5|2366|2366.5|2366.5|2366.5|2366|721
1619785380000|2021-04-30 12:23:00|2366|2365.5|2366|2365.5|2366|2365.5|2365.5|2365|2084
1619785390000|2021-04-30 12:23:10|2365.5|2365|2366|2365.5|2366|2365.5|2365.5|2365|867
1619785400000|2021-04-30 12:23:20|2365.5|2365|2366|2365|2366.5|2366|2365.5|2365|904
1619785410000|2021-04-30 12:23:30|2365.5|2364.5|2365.5|2364.5|2366|2364.5|2365|2364.5|638
1619785430000|2021-04-30 12:23:50||2365||2364.5||2365||2364.5|0
1619785440000|2021-04-30 12:24:00||2365||2364.5||2365||2364.5|0
1619785450000|2021-04-30 12:24:10|2366|2365|2366.5|2365.5|2366.5|2366|2365.5|2365|1009
1619785460000|2021-04-30 12:24:20||2366||2366||2366||2366|0
1619785470000|2021-04-30 12:24:30|2367|2365.5|2367|2366|2367|2366.5|2366.5|2365.5|250
1619785480000|2021-04-30 12:24:40|2366.5||2367||2367||2366.5||0
1619785490000|2021-04-30 12:24:50|2367.5|2366.5|2368.5|2367.5|2368.5|2367.5|2367.5|2366.5|2025
1619785500000|2021-04-30 12:25:00|2369|2368|2369|2368|2369.5|2368.5|2368.5|2368|1156
1619785510000|2021-04-30 12:25:10||2368.5||2368.5||2368.5||2368|176
1619785520000|2021-04-30 12:25:20|2369.5|2369|2369|2368|2369.5|2369|2369|2368|592
1619785530000|2021-04-30 12:25:30|2368.5||2368.5||2368.5||2368.5||21
1619785540000|2021-04-30 12:25:40|2368|2367.5|2368.5|2367.5|2368.5|2368|2368|2367.5|1756
1619785550000|2021-04-30 12:25:50|2368|2367|2367.5|2366.5|2368|2367|2367.5|2366.5|635
1619785560000|2021-04-30 12:26:00|2368|2367|2368.5|2367.5|2368.5|2368|2368|2367|1184
1619785570000|2021-04-30 12:26:10|2369|2368|2368|2367.5|2369|2368|2368|2367.5|431
1619785580000|2021-04-30 12:26:20|2368.5||2368||2368.5||2368||0
1619785590000|2021-04-30 12:26:30|2368.5|2368|2368.5|2367.5|2368.5|2368|2368.5|2367.5|272
1619785600000|2021-04-30 12:26:40|2368|2368|2368.5|2367.5|2368.5|2368|2368|2367.5|0
1619785610000|2021-04-30 12:26:50|2369.5|2368|2369.5|2368.5|2370|2369.5|2369.5|2367.5|7608
1619785620000|2021-04-30 12:27:00|2369|2368|2367|2366.5|2369|2368|2366.5|2366|1773
1619785650000|2021-04-30 12:27:30|2367.5||2367.5||2367.5||2367.5||0
1619785660000|2021-04-30 12:27:40|2367|2366|2368.5|2367.5|2368.5|2367.5|2367|2366|3061
1619785670000|2021-04-30 12:27:50|2368|2367|2368.5|2367.5|2368.5|2367.5|2368|2367|0
1619785680000|2021-04-30 12:28:00|2368||2368.5||2368.5||2368||60
1619785690000|2021-04-30 12:28:10|2369|2368|2369|2368|2369|2368|2369|2368|0
1619785700000|2021-04-30 12:28:20|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|0
1619785710000|2021-04-30 12:28:30|2370|2369|2370|2369|2370|2369|2370|2369|0
1619785720000|2021-04-30 12:28:40|2369.5|2369.5|2369.5|2369|2369.5|2369.5|2369.5|2369|248
1619785730000|2021-04-30 12:28:50|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|693
1619785740000|2021-04-30 12:29:00|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|513
1619785750000|2021-04-30 12:29:10|2370||2370||2370||2369.5||250
1619785760000|2021-04-30 12:29:20|2369.5|2369.5|2369.5|2369|2370|2369.5|2369.5|2369|54
1619785770000|2021-04-30 12:29:30|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|1786
1619785790000|2021-04-30 12:29:50|2369|2368.5|2369.5|2368.5|2369.5|2369|2369|2368.5|211
1619785800000|2021-04-30 12:30:00|2370|2369|2370.5|2369.5|2370.5|2369.5|2370|2369|2233
1619785810000|2021-04-30 12:30:10|2371|2370|2371|2370|2371|2370.5|2371|2370|250
1619785820000|2021-04-30 12:30:20|2370.5|2369.5|2370.5|2370|2370.5|2370|2370.5|2369.5|1236
1619785830000|2021-04-30 12:30:30|2371|2370.5|2371|2370|2371|2370.5|2371|2370|220
1619785840000|2021-04-30 12:30:40|2371.5|2370.5|2371|2370|2371.5|2370.5|2371|2370|776
1619785850000|2021-04-30 12:30:50|2370.5|2369.5|2371|2370|2371|2370.5|2370.5|2369.5|2549
1619785860000|2021-04-30 12:31:00|2371.5|2371|2372|2371|2372|2371.5|2371.5|2371|1541
1619785870000|2021-04-30 12:31:10|2371.5|2371.5|2372.5|2371.5|2372.5|2371.5|2371.5|2371.5|784
1619785880000|2021-04-30 12:31:20|2373|2372|2373|2372|2373|2372|2372.5|2372|250
1619785890000|2021-04-30 12:31:30|2372.5|2371.5|2372.5|2371.5|2373|2371.5|2372|2371|4361
1619785910000|2021-04-30 12:31:50|2372|2371|2371.5|2370.5|2372|2371|2371|2370.5|1640
1619785920000|2021-04-30 12:32:00|2371|2371|2371.5|2370.5|2371.5|2371|2370.5|2370|2211
1619785930000|2021-04-30 12:32:10|2371|2370|2371|2370.5|2371|2370.5|2371|2370|1961
1619785940000|2021-04-30 12:32:20|2370.5|2370|2370.5|2369.5|2370.5|2370|2370|2369.5|1446
1619785950000|2021-04-30 12:32:30|2371|2370|2370.5|2370|2371.5|2370.5|2370.5|2370|502
1619785960000|2021-04-30 12:32:40|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|283
1619785970000|2021-04-30 12:32:50|2371.5|2371|2372|2371.5|2372.5|2371.5|2371.5|2371|372
1619785980000|2021-04-30 12:33:00|2372.5|2371|2372.5|2371.5|2372.5|2371.5|2372|2371|1110
1619785990000|2021-04-30 12:33:10|2372|2371|2371.5|2370.5|2372|2371|2371.5|2370.5|54
1619786000000|2021-04-30 12:33:20|2371|2370|2371|2370.5|2371|2370.5|2370.5|2370|209
1619786020000|2021-04-30 12:33:40|2370.5|2370|2370.5|2369.5|2371|2370|2370.5|2369.5|398
1619786040000|2021-04-30 12:34:00||2370||2369.5||2370||2369.5|227
1619786050000|2021-04-30 12:34:10|2371|2370|2370.5|2369.5|2371|2370.5|2370.5|2369.5|1270
1619786060000|2021-04-30 12:34:20|2371|2370|2371|2370|2371.5|2370.5|2371|2369.5|389
1619786070000|2021-04-30 12:34:30|2371.5|2370.5|2372|2371|2372|2371|2371.5|2370.5|340
1619786080000|2021-04-30 12:34:40|2371.5|2370.5|2371.5|2371|2371.5|2371|2371|2370.5|651
1619786100000|2021-04-30 12:35:00|2371|2370.5|2371|2370.5|2371.5|2371|2371|2370.5|709
1619786110000|2021-04-30 12:35:10|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|181
1619786120000|2021-04-30 12:35:20|2371|2370.5|2371|2370.5|2371.5|2370.5|2371|2370.5|664
1619786130000|2021-04-30 12:35:30|2370.5|2370|2370|2369.5|2370.5|2370|2370|2369.5|1157
1619786140000|2021-04-30 12:35:40|2369.5|2369|2369|2368.5|2369.5|2369|2369|2368|1413
1619786150000|2021-04-30 12:35:50|2368.5|2368|2367|2366.5|2368.5|2368|2367|2366|2026
1619786160000|2021-04-30 12:36:00|2366.5|2366|2367|2366|2367|2366|2366.5|2365.5|507
1619786170000|2021-04-30 12:36:10|2366.5|2366.5|2367|2366|2367|2366.5|2366.5|2366|250
1619786180000|2021-04-30 12:36:20|2366.5|2366.5|2367|2366.5|2367|2366.5|2366|2365.5|1853
1619786190000|2021-04-30 12:36:30|2366.5|2366|2367.5|2367|2367.5|2367|2366.5|2366|1508
1619786200000|2021-04-30 12:36:40|2367|2366.5|2367|2366|2367.5|2367|2367|2366|6
1619786220000|2021-04-30 12:37:00|2367.5|2366.5|2367.5|2367|2367.5|2367|2367.5|2366.5|81
1619786230000|2021-04-30 12:37:10||2366.5||2366.5||2366.5||2366.5|310
1619786240000|2021-04-30 12:37:20|2368|2367|2368.5|2367.5|2368.5|2367.5|2368|2367|736
1619786250000|2021-04-30 12:37:30|2368|2367|2368|2367|2368|2367|2367.5|2367|1369
1619786260000|2021-04-30 12:37:40||2367.5||2367||2367.5||2367|293
1619786270000|2021-04-30 12:37:50|2368.5|2367.5|2368.5|2368|2368.5|2368|2368.5|2367.5|182
1619786280000|2021-04-30 12:38:00|2369|2367.5|2368.5|2368|2369|2368|2368.5|2367.5|0
1619786290000|2021-04-30 12:38:10|2369|2368.5|2368.5|2368|2369.5|2368.5|2368.5|2368|2060
1619786300000|2021-04-30 12:38:20|2369|2367.5|2369|2368.5|2369|2368.5|2368|2367.5|1239
1619786310000|2021-04-30 12:38:30|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|103
1619786320000|2021-04-30 12:38:40|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|148
1619786330000|2021-04-30 12:38:50|2370.5|2370|2370.5|2370|2370.5|2370|2370.5|2370|148
1619786340000|2021-04-30 12:39:00|2370|2369.5|2371|2370|2371|2370.5|2370|2369.5|1187
1619786350000|2021-04-30 12:39:10|2371.5|2370.5|2371|2370.5|2371.5|2370.5|2371|2370|0
1619786380000|2021-04-30 12:39:40|2370.5|2370|2371|2370|2371|2370|2370.5|2370|305
1619786390000|2021-04-30 12:39:50|2370.5|2369.5|2370|2369|2370.5|2369.5|2369|2368.5|2639
1619786410000|2021-04-30 12:40:10|2370.5|2369.5|2371|2370|2371|2370|2370|2369.5|550
1619786420000|2021-04-30 12:40:20||2370.5||2370.5||2370.5||2370|0
1619786430000|2021-04-30 12:40:30|2371.5|2371|2371.5|2371|2372|2371|2371.5|2370.5|567
1619786470000|2021-04-30 12:41:10|2372|2371.5|2371.5|2371|2372|2371.5|2371.5|2371|1049
1619786480000|2021-04-30 12:41:20|2372|2371.5|2372|2371.5|2372|2371.5|2372|2371.5|0
1619786490000|2021-04-30 12:41:30|2372.5|2372|2372.5|2371.5|2372.5|2372|2372.5|2371.5|582
1619786500000|2021-04-30 12:41:40|2372||2372||2372||2372||0
1619786510000|2021-04-30 12:41:50|2371.5|2371|2372|2371.5|2372|2371.5|2371.5|2371|1381
1619786520000|2021-04-30 12:42:00|2372.5|2372|2372.5|2371.5|2372.5|2372|2372.5|2371.5|199
1619786530000|2021-04-30 12:42:10|2372|2372|2372.5|2371.5|2372.5|2372|2372|2371.5|148
1619786540000|2021-04-30 12:42:20|2373|2372|2372.5|2372|2373|2372.5|2372.5|2371.5|1452
1619786550000|2021-04-30 12:42:30|2373|2371.5|2370|2369.5|2373|2371.5|2370|2369|7464
1619786560000|2021-04-30 12:42:40|2370.5||2370.5||2370.5||2370.5||0
1619786590000|2021-04-30 12:43:10|2371|2370|2371|2370.5|2371|2370.5|2370.5|2370|706
1619786620000|2021-04-30 12:43:40|2370.5|2370|2370.5|2369.5|2370.5|2370|2370|2369.5|4887
1619786630000|2021-04-30 12:43:50|2370||2370||2370.5||2370||0
1619786660000|2021-04-30 12:44:20|2369.5|2369|2368.5|2368|2369.5|2369|2368.5|2368|1559
1619786670000|2021-04-30 12:44:30|2369|2368.5|2370|2369|2370|2369|2369|2368.5|807
1619786690000|2021-04-30 12:44:50|2370.5|2369.5|2370.5|2369.5|2370.5|2370|2370|2369.5|514
1619786700000|2021-04-30 12:45:00|2371|2370|2370.5|2370|2371|2370|2370.5|2370|0
1619786710000|2021-04-30 12:45:10|||||||||220
1619786730000|2021-04-30 12:45:30|2371|2370.5|2373.5|2372.5|2373.5|2373|2371|2370.5|2684
1619786740000|2021-04-30 12:45:40||2373||2372.5||2373||2372.5|0
1619786750000|2021-04-30 12:45:50|2373|2373|2373|2372.5|2373|2373|2372.5|2372|1107
1619786760000|2021-04-30 12:46:00|2373.5|2373|2373|2372.5|2373.5|2373|2373|2372.5|726
1619786770000|2021-04-30 12:46:10|2373.5|2373|2373.5|2372.5|2373.5|2373|2373|2372.5|134
1619786780000|2021-04-30 12:46:20|2374|2373|2373.5|2372.5|2374|2373|2373.5|2372.5|0
1619786790000|2021-04-30 12:46:30|2374|2373|2374|2373|2374|2373.5|2373.5|2372.5|2946
1619786800000|2021-04-30 12:46:40|2373.5||2373.5||2373.5||2373.5||0
1619786810000|2021-04-30 12:46:50|2374|2373.5|2373.5|2373|2374|2373.5|2373.5|2373|1549
1619786820000|2021-04-30 12:47:00|2374|2373.5|2374|2373|2374|2373.5|2373.5|2373|302
1619786830000|2021-04-30 12:47:10|2373.5||2373.5||2374||2373.5||0
1619786840000|2021-04-30 12:47:20|||||||||26
1619786850000|2021-04-30 12:47:30|2374|2373.5|2374|2373|2374|2373.5|2373.5|2373|250
1619786860000|2021-04-30 12:47:40|2373.5|2372.5|2373.5|2373|2374|2373|2373|2372.5|2371
1619786870000|2021-04-30 12:47:50|2374||2374||2374||2374||0
1619786880000|2021-04-30 12:48:00|2374.5|2373.5|2374.5|2373.5|2375|2374|2374.5|2373.5|1581
1619786890000|2021-04-30 12:48:10||2374||2374||2374||2374|0
1619786900000|2021-04-30 12:48:20||2373.5||2374||2374||2373.5|144
1619786910000|2021-04-30 12:48:30|2374|2373.5|2373.5|2373|2374.5|2373.5|2373.5|2373|898
1619786920000|2021-04-30 12:48:40|2374|2373.5|2374|2373|2374|2373.5|2373.5|2373|388
1619786930000|2021-04-30 12:48:50|2373.5|2373.5|2373.5|2373|2374|2373.5|2373.5|2373|191
1619786940000|2021-04-30 12:49:00|2374||2373.5||2374||2373.5||0
1619786960000|2021-04-30 12:49:20|2373|2372.5|2372|2371.5|2373|2372.5|2372|2371.5|1038
1619786970000|2021-04-30 12:49:30|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2371.5|310
1619786980000|2021-04-30 12:49:40||2371.5||2372||2372||2371.5|0
1619786990000|2021-04-30 12:49:50|2372|2371.5|2372|2371.5|2372|2372|2372|2371.5|745
1619787000000|2021-04-30 12:50:00|||||||||30
1619787010000|2021-04-30 12:50:10|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2371.5|434
1619787030000|2021-04-30 12:50:30|2372|2371.5|2372|2371.5|2372|2371.5|2372|2371.5|621
1619787040000|2021-04-30 12:50:40|2372.5||2372.5||2372.5||2372.5||0
1619787050000|2021-04-30 12:50:50|2372|2372|2372.5|2371.5|2372.5|2372|2372|2371.5|0
1619787060000|2021-04-30 12:51:00|2372|2372|2372.5|2372|2372.5|2372|2372|2371.5|743
1619787130000|2021-04-30 12:52:10|2373|2372.5|2372.5|2372|2373|2372.5|2372.5|2372|1620
1619787160000|2021-04-30 12:52:40|2372|2371.5|2372.5|2371.5|2372.5|2372|2372|2371.5|2543
1619787170000|2021-04-30 12:52:50|2372|2372|2372.5|2372|2372.5|2372|2372|2371.5|540
1619787180000|2021-04-30 12:53:00|2372|2371.5|2372|2371.5|2372.5|2372|2372|2371.5|896
1619787190000|2021-04-30 12:53:10|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|1176
1619787200000|2021-04-30 12:53:20|2372|2370.5|2372|2371.5|2372|2371.5|2372|2370.5|0
1619787210000|2021-04-30 12:53:30|2372.5|2372|2372.5|2371.5|2372.5|2372|2372.5|2371.5|179
1619787220000|2021-04-30 12:53:40||2372||2372||2372||2372|0
1619787230000|2021-04-30 12:53:50||2371.5||2371.5||2371.5||2371.5|0
1619787240000|2021-04-30 12:54:00|||||||||6
1619787260000|2021-04-30 12:54:20|2372|2371|2372.5|2371.5|2372.5|2371.5|2371.5|2371|823
1619787270000|2021-04-30 12:54:30||2372||2372||2372||2372|25
1619787280000|2021-04-30 12:54:40|2372|2371.5|2371.5|2371|2372|2371.5|2371.5|2371|997
1619787290000|2021-04-30 12:54:50|2371|2370.5|2372.5|2371.5|2372.5|2372|2371|2370.5|3407
1619787300000|2021-04-30 12:55:00|2372|2372|2372.5|2371.5|2372.5|2372|2372|2371.5|250
1619787310000|2021-04-30 12:55:10|2373|2372|2372.5|2372|2373.5|2373|2372.5|2371.5|1598
1619787320000|2021-04-30 12:55:20||2371.5||2371.5||2372||2371.5|21
1619787330000|2021-04-30 12:55:30|2372|2372|2371.5|2371|2372|2372|2371.5|2371|1250
1619787340000|2021-04-30 12:55:40||2370.5||2370.5||2370.5||2370.5|0
1619787350000|2021-04-30 12:55:50||2371||2371||2371||2371|0
1619787360000|2021-04-30 12:56:00|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370|480
1619787380000|2021-04-30 12:56:20|2371.5|2371|2371.5|2370.5|2371.5|2371|2371|2370.5|691
1619787390000|2021-04-30 12:56:30|2371||2371||2371||2371||32
1619787400000|2021-04-30 12:56:40|2370.5|2370|2370.5|2370|2370.5|2370|2370.5|2370|449
1619787420000|2021-04-30 12:57:00|||||||||2
1619787460000|2021-04-30 12:57:40|2371|2370.5|2370.5|2370|2371|2370.5|2370.5|2370|605
1619787470000|2021-04-30 12:57:50|2371||2371||2371||2371||0
1619787480000|2021-04-30 12:58:00|2370.5||2371||2371||2370.5||0
1619787490000|2021-04-30 12:58:10|2370.5||2370.5||2370.5||2370.5||300
1619787500000|2021-04-30 12:58:20|2370|2369.5|2371|2370.5|2371|2370.5|2370|2369.5|3124
1619787510000|2021-04-30 12:58:30|2370.5|2370|2371|2370.5|2371|2370.5|2370.5|2370|520
1619787550000|2021-04-30 12:59:10|2371.5|2371|2371|2370.5|2371.5|2371|2371|2370.5|982
1619787580000|2021-04-30 12:59:40|||||||||10
1619787590000|2021-04-30 12:59:50|2370.5|2370|2369.5|2369|2371|2370.5|2369.5|2368.5|2491
1619787600000|2021-04-30 13:00:00|2369|2368.5|2368.5|2368|2369|2369|2368.5|2368|434
1619787610000|2021-04-30 13:00:10|2368|2367.5|2367.5|2367|2368|2367.5|2367.5|2367|523
1619787620000|2021-04-30 13:00:20|2368|2366.5|2368|2367|2368|2367.5|2368|2366.5|93
1619787630000|2021-04-30 13:00:30|2367.5||2367.5||2367.5||2367.5||0
1619787650000|2021-04-30 13:00:50|2367|2366.5|2367.5|2366.5|2367.5|2366.5|2367|2366.5|148
1619787670000|2021-04-30 13:01:10||2367||2367||2367||2367|0
1619787700000|2021-04-30 13:01:40|2368|2367.5|2368.5|2368|2368.5|2368|2367.5|2367|978
1619787710000|2021-04-30 13:01:50|||||||||4
1619787720000|2021-04-30 13:02:00|2369|2368.5|2368.5|2368|2369|2368.5|2368.5|2368|425
1619787730000|2021-04-30 13:02:10|||||||||628
1619787740000|2021-04-30 13:02:20|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367.5|0
1619787750000|2021-04-30 13:02:30|2367.5|2367|2367.5|2367|2368|2367.5|2367.5|2367|693
1619787760000|2021-04-30 13:02:40|2367|2366.5|2367|2366|2367|2366.5|2367|2366|538
1619787770000|2021-04-30 13:02:50|2366.5|2366.5|2366|2365.5|2366.5|2366.5|2366|2365|493
1619787780000|2021-04-30 13:03:00|2365.5|2365|2365.5|2364.5|2365.5|2365|2365|2364.5|0
1619787790000|2021-04-30 13:03:10|2365|2363.5|2366|2365|2366|2365.5|2364.5|2363.5|8888
1619787800000|2021-04-30 13:03:20|2366.5|2365.5|2366.5|2365.5|2366.5|2366|2366|2365.5|867
1619787810000|2021-04-30 13:03:30|2366|2365|2366|2365|2366.5|2365|2366|2365|0
1619787820000|2021-04-30 13:03:40|2365.5|2365.5|2366|2365|2366|2365.5|2365.5|2365|250
1619787830000|2021-04-30 13:03:50|2365.5||2365.5||2366||2365.5||0
1619787840000|2021-04-30 13:04:00|2366||2365.5||2366||2365.5||0
1619787850000|2021-04-30 13:04:10|2366|2364.5|2364.5|2364|2366|2364.5|2364.5|2364|1162
1619787860000|2021-04-30 13:04:20|2365|2364.5|2365|2364.5|2365|2364.5|2364.5|2364.5|91
1619787870000|2021-04-30 13:04:30|2364.5|2364|2365|2364|2365|2364|2364.5|2364|250
1619787880000|2021-04-30 13:04:40|2364.5|2364.5|2365.5|2365|2365.5|2365|2364.5|2363.5|5324
1619787890000|2021-04-30 13:04:50|2366|2365.5|2366|2365.5|2366|2365.5|2366|2365|92
1619787900000|2021-04-30 13:05:00|2365.5|2365|2365|2364.5|2365.5|2365|2365|2364.5|287
1619787910000|2021-04-30 13:05:10|2365.5|2365|2365.5|2365|2365.5|2365|2365|2364.5|108
1619787920000|2021-04-30 13:05:20||2364.5||2364.5||2364.5||2364.5|473
1619787930000|2021-04-30 13:05:30|2365|2364|2365|2364|2365|2364.5|2364.5|2364|1056
1619787940000|2021-04-30 13:05:40|2364.5|2363.5|2363.5|2363|2364.5|2363.5|2363.5|2363|363
1619787950000|2021-04-30 13:05:50|2364||2364||2364||2363.5||0
1619787960000|2021-04-30 13:06:00|2364.5|2363.5|2364.5|2363.5|2364.5|2364|2364|2363.5|1150
1619787970000|2021-04-30 13:06:10||2364||2364||2364||2364|0
1619787980000|2021-04-30 13:06:20|2364|2363.5|2363.5|2362.5|2364|2363.5|2363.5|2362.5|486
1619787990000|2021-04-30 13:06:30|2364|2363|2364|2363|2364|2363.5|2364|2362.5|1185
1619788050000|2021-04-30 13:07:30|2363.5|2362.5|2363|2362.5|2363.5|2363|2363|2362|2087
1619788060000|2021-04-30 13:07:40|2363.5||2363||2363.5||2363||0
1619788070000|2021-04-30 13:07:50|2362.5|2362|2362|2361.5|2362.5|2362|2362|2361|193
1619788080000|2021-04-30 13:08:00|2361.5|2361|2361.5|2361|2361.5|2361.5|2361.5|2361|0
1619788090000|2021-04-30 13:08:10|2361|2360.5|2361|2360|2361.5|2360.5|2360.5|2360|815
1619788100000|2021-04-30 13:08:20||2360.5||2360||2360.5||2360|0
1619788110000|2021-04-30 13:08:30||2360.5||2360.5||2360.5||2360.5|0
1619788120000|2021-04-30 13:08:40|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|50
1619788130000|2021-04-30 13:08:50|2361|2360.5|2361|2360.5|2361|2360.5|2360.5|2360|461
1619788140000|2021-04-30 13:09:00|2360.5|2360|2361|2360|2361|2360.5|2360.5|2360|902
1619788150000|2021-04-30 13:09:10||2360.5||2360||2360.5||2360|0
1619788160000|2021-04-30 13:09:20|2360.5|2360.5|2360.5|2359.5|2360.5|2360.5|2360|2359.5|681
1619788180000|2021-04-30 13:09:40|2360||2360||2360.5||2360||0
1619788200000|2021-04-30 13:10:00|2360.5|2360|2360.5|2360|2361|2360.5|2360.5|2360|1783
1619788210000|2021-04-30 13:10:10|2361|2360.5|2360.5|2360|2361|2360.5|2360.5|2360|598
1619788220000|2021-04-30 13:10:20|2361||2360.5||2361||2360.5||0
1619788230000|2021-04-30 13:10:30|2361|2360.5|2362|2361|2362|2361.5|2360.5|2360|1209
1619788260000|2021-04-30 13:11:00|2362.5|2361.5|2362|2361.5|2362.5|2362|2362|2361.5|1173
1619788270000|2021-04-30 13:11:10|2361.5|2361|2362|2361.5|2362.5|2362|2361.5|2361|781
1619788280000|2021-04-30 13:11:20|2362.5||2362.5||2362.5||2362.5||0
1619788290000|2021-04-30 13:11:30|2363|2362|2362|2361|2363|2362.5|2362|2361|534
1619788300000|2021-04-30 13:11:40|2361.5|2361.5|2361.5|2360.5|2361.5|2361.5|2361|2360.5|734
1619788310000|2021-04-30 13:11:50|2361|2360|2361.5|2360.5|2361.5|2361|2361|2360|550
1619788330000|2021-04-30 13:12:10|2361||2361||2361||2361||0
1619788360000|2021-04-30 13:12:40|2361.5|2361|2361.5|2360.5|2361.5|2361|2361.5|2360.5|184
1619788370000|2021-04-30 13:12:50|2361|2361|2361.5|2360.5|2361.5|2361|2361|2360.5|442
1619788380000|2021-04-30 13:13:00|2361|2361|2361|2360.5|2361.5|2361|2361|2360.5|250
1619788390000|2021-04-30 13:13:10|2360.5|2360|2361|2360|2361|2360|2360.5|2360|901
1619788400000|2021-04-30 13:13:20||2360.5||2360||2360.5||2360|0
1619788410000|2021-04-30 13:13:30|2361.5|2360.5|2361|2360.5|2361.5|2360.5|2361|2360.5|0
1619788420000|2021-04-30 13:13:40||2360||2360.5||2360.5||2360|128
1619788430000|2021-04-30 13:13:50|2361.5|2361|2360.5|2359.5|2361.5|2361|2360|2359.5|3353
1619788440000|2021-04-30 13:14:00|2360|2360|2361|2360.5|2361|2360.5|2360|2360|1658
1619788450000|2021-04-30 13:14:10||2360||2360.5||2360.5||2360|0
1619788460000|2021-04-30 13:14:20|2360.5|2360|2360.5|2359.5|2360.5|2360|2360.5|2359.5|186
1619788470000|2021-04-30 13:14:30|2360|2360|2360.5|2360|2360.5|2360|2360|2359.5|0
1619788480000|2021-04-30 13:14:40|2360|2359.5|2360|2359.5|2360.5|2360|2360|2359|722
1619788500000|2021-04-30 13:15:00|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|472
1619788510000|2021-04-30 13:15:10|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2358.5|162
1619788540000|2021-04-30 13:15:40|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|265
1619788550000|2021-04-30 13:15:50|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|538
1619788570000|2021-04-30 13:16:10|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|1208
1619788590000|2021-04-30 13:16:30|2358.5|2358|2359.5|2358.5|2359.5|2359|2358.5|2358|2355
1619788600000|2021-04-30 13:16:40||2359||2359||2359||2359|0
1619788620000|2021-04-30 13:17:00|2360|2359.5|2360|2359.5|2360.5|2359.5|2359.5|2359|1438
1619788630000|2021-04-30 13:17:10|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|680
1619788640000|2021-04-30 13:17:20|2361|2360.5|2361|2360|2361|2360.5|2361|2360|867
1619788650000|2021-04-30 13:17:30|2360.5||2360.5||2360.5||2360.5||338
1619788690000|2021-04-30 13:18:10|2360|2359.5|2359.5|2358.5|2360|2359.5|2359.5|2358.5|1323
1619788700000|2021-04-30 13:18:20|2360|2359|2359.5|2358.5|2360|2359|2359.5|2358.5|0
1619788710000|2021-04-30 13:18:30|2360|2359|2360|2359|2360|2359.5|2360|2359|499
1619788720000|2021-04-30 13:18:40||2359.5||2359.5||2359.5||2359.5|0
1619788730000|2021-04-30 13:18:50|2360.5|2360|2360.5|2359.5|2360.5|2360|2360.5|2359.5|155
1619788740000|2021-04-30 13:19:00|2360|2359|2360|2359.5|2360|2359.5|2360|2359|1482
1619788750000|2021-04-30 13:19:10|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|1005
1619788760000|2021-04-30 13:19:20||2359||2359.5||2359.5||2359|100
1619788770000|2021-04-30 13:19:30|2359.5|2359|2360|2359|2360|2359.5|2359.5|2359|250
1619788780000|2021-04-30 13:19:40||2359.5||2359.5||2359.5||2359|0
1619788790000|2021-04-30 13:19:50|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358|1388
1619788800000|2021-04-30 13:20:00|2358.5|2358|2358.5|2358|2359|2358.5|2358.5|2358|613
1619788820000|2021-04-30 13:20:20|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|721
1619788850000|2021-04-30 13:20:50|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|1130
1619788860000|2021-04-30 13:21:00|2359|2358|2358.5|2358|2359|2358.5|2358.5|2358|410
1619788870000|2021-04-30 13:21:10|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|1250
1619788910000|2021-04-30 13:21:50||2357.5||2357.5||2357.5||2357.5|300
1619788920000|2021-04-30 13:22:00|2358|2358|2357.5|2357|2358.5|2358|2357.5|2357|573
1619788930000|2021-04-30 13:22:10|2357|2356.5|2357.5|2356.5|2357.5|2357|2356.5|2356|3422
1619788980000|2021-04-30 13:23:00|2358|2357|2358|2357.5|2358|2357.5|2358|2357|1744
1619788990000|2021-04-30 13:23:10|2357.5|2357|2357.5|2357|2358|2357|2357.5|2357|1975
1619789000000|2021-04-30 13:23:20|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|0
1619789020000|2021-04-30 13:23:40|2357.5||2357||2357.5||2357||0
1619789040000|2021-04-30 13:24:00|2357.5|2357|2357|2356.5|2357.5|2357|2357|2356.5|609
1619789060000|2021-04-30 13:24:20|||||||||500
1619789080000|2021-04-30 13:24:40|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|1498
1619789090000|2021-04-30 13:24:50|2358.5|2358|2358|2357.5|2358.5|2358|2358|2357.5|337
1619789100000|2021-04-30 13:25:00|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|748
1619789120000|2021-04-30 13:25:20|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|753
1619789140000|2021-04-30 13:25:40|2357|2356.5|2357.5|2356.5|2357.5|2356.5|2357|2356.5|483
1619789150000|2021-04-30 13:25:50||2357||2357||2357||2357|0
1619789160000|2021-04-30 13:26:00||2356.5||2357||2357||2356.5|0
1619789180000|2021-04-30 13:26:20|2357|2356.5|2358|2357|2358|2357.5|2357|2356.5|587
1619789190000|2021-04-30 13:26:30|2358.5|2357.5|2359|2358|2359|2358.5|2358.5|2357.5|1057
1619789200000|2021-04-30 13:26:40|2358.5|2358.5|2359|2358.5|2359|2358.5|2358.5|2358.5|0
1619789210000|2021-04-30 13:26:50|2359.5|2359|2359.5|2358.5|2359.5|2359|2359.5|2358.5|0
1619789220000|2021-04-30 13:27:00|2359|2358|2359|2358|2359|2358.5|2358.5|2358|1720
1619789230000|2021-04-30 13:27:10||2358.5||2358||2358.5||2358|0
1619789240000|2021-04-30 13:27:20||2358.5||2358.5||2358.5||2358.5|0
1619789270000|2021-04-30 13:27:50|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|224
1619789280000|2021-04-30 13:28:00|||||||||30
1619789300000|2021-04-30 13:28:20|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357|733
1619789320000|2021-04-30 13:28:40|2357.5|2357|2357|2356.5|2357.5|2357|2357|2356.5|646
1619789330000|2021-04-30 13:28:50|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|664
1619789350000|2021-04-30 13:29:10|2357|2356.5|2357.5|2356.5|2357.5|2357|2357|2356.5|0
1619789360000|2021-04-30 13:29:20|2358|2357|2357.5|2357|2358|2357.5|2357.5|2357|1338
1619789370000|2021-04-30 13:29:30|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|50
1619789380000|2021-04-30 13:29:40|2357.5||2357.5||2357.5||2357.5||0
1619789400000|2021-04-30 13:30:00|2357|2356|2356.5|2355.5|2357|2356|2354.5|2354|7529
1619789410000|2021-04-30 13:30:10|2357|2356|2357.5|2356.5|2357.5|2356.5|2356.5|2356|1291
1619789420000|2021-04-30 13:30:20|2357|2356|2356|2355|2357.5|2356|2356|2355|1515
1619789430000|2021-04-30 13:30:30|2355.5|2354.5|2356|2355.5|2356|2355.5|2355.5|2354.5|518
1619789440000|2021-04-30 13:30:40|2355.5|2355|2354|2353.5|2355.5|2355|2354|2353|979
1619789450000|2021-04-30 13:30:50|2353.5|2353|2353|2352.5|2353.5|2353|2353|2352.5|262
1619789460000|2021-04-30 13:31:00|2353.5|2353|2355|2354|2355|2354|2353|2353|466
1619789470000|2021-04-30 13:31:10|2354.5|2354.5|2353.5|2352.5|2355.5|2354.5|2353|2352.5|903
1619789480000|2021-04-30 13:31:20|2353|2353|2354|2353.5|2354|2353.5|2353|2352.5|315
1619789490000|2021-04-30 13:31:30||2353||2353.5||2353.5||2353|0
1619789500000|2021-04-30 13:31:40|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2352.5|292
1619789510000|2021-04-30 13:31:50|2354|2353.5|2354|2353|2354|2353.5|2354|2353|268
1619789520000|2021-04-30 13:32:00|2354.5|2353.5|2355|2354.5|2355.5|2354.5|2354.5|2353.5|103
1619789530000|2021-04-30 13:32:10|2355.5|2354|2354|2353|2355.5|2354|2354|2353|550
1619789540000|2021-04-30 13:32:20|2354.5|2353.5|2354.5|2354|2354.5|2354|2354.5|2353|84
1619789550000|2021-04-30 13:32:30|2355||2354.5||2355||2354.5||0
1619789560000|2021-04-30 13:32:40|2354|2353.5|2354.5|2354|2354.5|2354|2354|2353.5|528
1619789570000|2021-04-30 13:32:50|2355|2353.5|2355|2354.5|2355|2354.5|2355|2353.5|769
1619789580000|2021-04-30 13:33:00|2355.5|2355|2356|2355.5|2356|2355.5|2355.5|2355|0
1619789590000|2021-04-30 13:33:10|2355.5|2355|2356|2355.5|2356|2355.5|2355.5|2355|284
1619789600000|2021-04-30 13:33:20|2355.5|2355|2356|2355.5|2356|2355.5|2355.5|2355|968
1619789610000|2021-04-30 13:33:30|2356.5|2356|2356.5|2356|2356.5|2356|2356|2355|177
1619789620000|2021-04-30 13:33:40|2357|2356.5|2357|2356|2357|2356.5|2357|2356|149
1619789630000|2021-04-30 13:33:50|2356.5||2357||2357||2356.5||0
1619789640000|2021-04-30 13:34:00|2357.5|2356.5|2357.5|2357|2357.5|2357|2357.5|2356.5|166
1619789650000|2021-04-30 13:34:10|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357|214
1619789660000|2021-04-30 13:34:20|2357.5|2357|2357|2356.5|2358|2357|2357|2356.5|2
1619789670000|2021-04-30 13:34:30|2357.5|2357|2357.5|2356.5|2357.5|2357|2357|2356.5|353
1619789680000|2021-04-30 13:34:40|2357||2357||2357||2357||0
1619789690000|2021-04-30 13:34:50|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|588
1619789700000|2021-04-30 13:35:00|2357.5|2357|2357.5|2356.5|2358|2357|2357|2356.5|753
1619789710000|2021-04-30 13:35:10|2357|2357|2358|2357|2358|2357.5|2357|2356.5|899
1619789720000|2021-04-30 13:35:20|2357.5|2356.5|2358|2357|2358|2357.5|2357.5|2356.5|250
1619789730000|2021-04-30 13:35:30|2358.5|2357.5|2358|2357.5|2358.5|2358|2357.5|2357|809
1619789740000|2021-04-30 13:35:40|2357.5|2357|2357.5|2356.5|2357.5|2357|2357|2356.5|263
1619789750000|2021-04-30 13:35:50|2358|2357|2358|2357|2358|2357.5|2358|2357|494
1619789760000|2021-04-30 13:36:00|2357.5|2357.5|2358|2357.5|2358|2357.5|2357.5|2357.5|120
1619789770000|2021-04-30 13:36:10|2357.5|2357|2358|2357|2358|2357|2357.5|2357|149
1619789780000|2021-04-30 13:36:20||2357.5||2357.5||2357.5||2357.5|0
1619789790000|2021-04-30 13:36:30|2357.5|2357|2358|2357|2358|2357|2357.5|2357|167
1619789800000|2021-04-30 13:36:40|2357.5||2357.5||2357.5||2357.5||0
1619789810000|2021-04-30 13:36:50|2358|2357.5|2358|2357|2358|2357.5|2358|2357|724
1619789820000|2021-04-30 13:37:00|2357.5|2357.5|2357.5|2357|2357.5|2357.5|2357.5|2357|0
1619789830000|2021-04-30 13:37:10|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|93
1619789840000|2021-04-30 13:37:20|2358.5|2358|2358.5|2358|2358.5|2358|2358|2357.5|1365
1619789850000|2021-04-30 13:37:30|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|178
1619789860000|2021-04-30 13:37:40|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|2124
1619789890000|2021-04-30 13:38:10|2357|2356.5|2356.5|2356|2357|2356.5|2356.5|2356|6980
1619789900000|2021-04-30 13:38:20|2356|2355.5|2356|2355.5|2356.5|2356|2355.5|2355|580
1619789910000|2021-04-30 13:38:30|2356.5|2356|2356.5|2356|2356.5|2356|2356|2355.5|1333
1619789940000|2021-04-30 13:39:00|2357|2356.5|2357.5|2357|2357.5|2357|2357|2356.5|1090
1619789960000|2021-04-30 13:39:20|2357|2356.5|2356.5|2356|2357.5|2356.5|2356.5|2356|588
1619789980000|2021-04-30 13:39:40|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|375
1619790000000|2021-04-30 13:40:00|2357.5||2357.5||2357.5||2357.5||906
1619790010000|2021-04-30 13:40:10||2357||2357||2357||2357|293
1619790020000|2021-04-30 13:40:20|2358|2357.5|2359|2358.5|2359|2358.5|2358|2357.5|650
1619790030000|2021-04-30 13:40:30|2359.5|2359|2360|2359|2360|2359.5|2359.5|2359|341
1619790040000|2021-04-30 13:40:40|2360.5|2359.5|2360|2359|2360.5|2359.5|2360|2359|0
1619790050000|2021-04-30 13:40:50||2359.5||2359.5||2359.5||2359|134
1619790060000|2021-04-30 13:41:00|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2359|878
1619790080000|2021-04-30 13:41:20|2359.5|2359|2359.5|2358.5|2359.5|2359|2359|2358.5|601
1619790120000|2021-04-30 13:42:00|2359|2359|2359.5|2359|2359.5|2359|2359|2358.5|1112
1619790140000|2021-04-30 13:42:20|2359|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|594
1619790150000|2021-04-30 13:42:30|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|317
1619790160000|2021-04-30 13:42:40|2359|2358|2358.5|2358|2359|2358.5|2358.5|2358|1181
1619790170000|2021-04-30 13:42:50|||||||||1000
1619790210000|2021-04-30 13:43:30|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|1835
1619790220000|2021-04-30 13:43:40|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358|1162
1619790240000|2021-04-30 13:44:00|2358.5|2358|2359|2358|2359|2358.5|2358.5|2358|689
1619790250000|2021-04-30 13:44:10||2358.5||2358.5||2358.5||2358|0
1619790260000|2021-04-30 13:44:20|2359.5|2359|2359.5|2359|2360|2359|2359.5|2358.5|898
1619790270000|2021-04-30 13:44:30|2360||2360||2360||2360||0
1619790280000|2021-04-30 13:44:40||2359.5||2359.5||2359.5||2359|0
1619790300000|2021-04-30 13:45:00|2360.5|2360|2360.5|2360|2361|2360|2360.5|2360|862
1619790310000|2021-04-30 13:45:10|2361|2359.5|2360.5|2359.5|2361|2360|2360|2359.5|922
1619790320000|2021-04-30 13:45:20||2360||2360||2360||2359.5|0
1619790330000|2021-04-30 13:45:30|2361|2360.5|2361|2360|2361|2360.5|2360.5|2360|366
1619790340000|2021-04-30 13:45:40|2360.5|2360.5|2361|2360.5|2361|2360.5|2360.5|2360|441
1619790350000|2021-04-30 13:45:50|2360.5|2360|2361|2360.5|2361|2360.5|2360.5|2360|98
1619790360000|2021-04-30 13:46:00||2360||2360.5||2360.5||2360|520
1619790370000|2021-04-30 13:46:10|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|439
1619790390000|2021-04-30 13:46:30|||||||||1
1619790400000|2021-04-30 13:46:40|2362|2361.5|2362|2361.5|2362.5|2361.5|2362|2361.5|1443
1619790420000|2021-04-30 13:47:00|2362.5|2362|2362.5|2361.5|2362.5|2362|2362.5|2361.5|289
1619790430000|2021-04-30 13:47:10|2363|2362|2363.5|2362.5|2363.5|2363|2363|2362|1345
1619790440000|2021-04-30 13:47:20||2363||2363||2363||2363|41
1619790450000|2021-04-30 13:47:30|2364|2363.5|2363.5|2363|2364|2363.5|2363.5|2363|469
1619790460000|2021-04-30 13:47:40||2362.5||2363||2363||2362.5|1273
1619790470000|2021-04-30 13:47:50|2363|2362.5|2363.5|2363|2363.5|2363|2363|2362.5|633
1619790480000|2021-04-30 13:48:00|2363|2362.5|2363|2362|2363|2362.5|2362|2361.5|2552
1619790490000|2021-04-30 13:48:10|2362.5||2362.5||2362.5||2362.5||0
1619790500000|2021-04-30 13:48:20|2362|2361.5|2362.5|2362|2362.5|2362|2362|2361.5|1305
1619790510000|2021-04-30 13:48:30|2362|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|350
1619790520000|2021-04-30 13:48:40|2363|2362|2363|2362.5|2363|2362.5|2363|2361.5|626
1619790530000|2021-04-30 13:48:50||2362||2362||2362||2362|0
1619790540000|2021-04-30 13:49:00|2363.5|2362.5|2364.5|2363.5|2364.5|2364|2363.5|2362.5|1266
1619790550000|2021-04-30 13:49:10|2364||2364||2364||2364||0
1619790570000|2021-04-30 13:49:30|2364.5|2364|2364.5|2364|2364.5|2364|2364.5|2364|254
1619790580000|2021-04-30 13:49:40|2365|2364.5|2366|2365.5|2366|2365.5|2365|2364.5|1294
1619790590000|2021-04-30 13:49:50|2366.5|2365|2366.5|2365.5|2366.5|2365.5|2366.5|2365|0
1619790600000|2021-04-30 13:50:00|2366|2366|2366.5|2365.5|2366.5|2366|2366|2365.5|152
1619790620000|2021-04-30 13:50:20|2367|2366.5|2368|2367.5|2368.5|2368|2366.5|2366|3844
1619790630000|2021-04-30 13:50:30|2368.5|2368|2369|2368|2369|2368|2368.5|2368|335
1619790640000|2021-04-30 13:50:40|2369.5|2368.5|2370|2369|2370|2369|2369.5|2368.5|91
1619790650000|2021-04-30 13:50:50|2369.5|2369.5|2372.5|2371.5|2372.5|2371.5|2369.5|2369.5|4386
1619790660000|2021-04-30 13:51:00|2372|2372|2372.5|2372|2372.5|2372|2372|2371.5|0
1619790670000|2021-04-30 13:51:10|2372|2371.5|2372.5|2371.5|2372.5|2372|2371.5|2371|2589
1619790680000|2021-04-30 13:51:20|2372|2371|2372|2371.5|2372.5|2371.5|2371.5|2371|273
1619790690000|2021-04-30 13:51:30|2371.5|2371|2371|2370|2371.5|2371|2370.5|2370|1991
1619790700000|2021-04-30 13:51:40|2370.5|2370.5|2371|2370|2371|2370.5|2370.5|2370|1038
1619790710000|2021-04-30 13:51:50|2370.5|2369.5|2371.5|2371|2372|2371.5|2370|2369.5|8332
1619790720000|2021-04-30 13:52:00|2371|2370.5|2371|2370|2371.5|2371|2370.5|2370|1395
1619790730000|2021-04-30 13:52:10|2371.5|2370.5|2372|2371|2372.5|2371.5|2371.5|2370.5|730
1619790740000|2021-04-30 13:52:20|2371.5|2371.5|2372|2371|2372|2371.5|2371.5|2371|7
1619790750000|2021-04-30 13:52:30|2371.5|2370.5|2371|2370.5|2371.5|2370.5|2370.5|2370|1587
1619790760000|2021-04-30 13:52:40|2370.5|2370|2370|2369|2370.5|2370.5|2369.5|2369|832
1619790770000|2021-04-30 13:52:50|2370.5|2369.5|2370.5|2369.5|2370.5|2370|2370|2369|370
1619790780000|2021-04-30 13:53:00|2370|2370|2370.5|2370|2370.5|2370|2370|2369.5|148
1619790790000|2021-04-30 13:53:10|2371|2370.5|2371|2370|2371|2370.5|2371|2370|107
1619790800000|2021-04-30 13:53:20||2370.5||2370||2370.5||2370|0
1619790810000|2021-04-30 13:53:30||2370.5||2370.5||2370.5||2370.5|0
1619790830000|2021-04-30 13:53:50|2370.5|2370|2370|2369|2370.5|2370|2369.5|2369|1044
1619790840000|2021-04-30 13:54:00|2370.5|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|1010
1619790850000|2021-04-30 13:54:10|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|763
1619790870000|2021-04-30 13:54:30|2370.5|2370|2370|2369.5|2370.5|2370|2370|2369.5|444
1619790890000|2021-04-30 13:54:50|2370.5||2370.5||2370.5||2370.5||0
1619790900000|2021-04-30 13:55:00||2370||2370||2370||2370|0
1619790920000|2021-04-30 13:55:20|2370|2369.5|2369.5|2369|2370|2369.5|2369|2368.5|2603
1619790930000|2021-04-30 13:55:30|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|4
1619790940000|2021-04-30 13:55:40|2369.5|2368|2368.5|2367.5|2369.5|2368|2368|2367.5|3680
1619790950000|2021-04-30 13:55:50||2368||2368||2368||2368|0
1619790970000|2021-04-30 13:56:10|2369|2368.5|2369|2368.5|2369.5|2368.5|2369|2368|1431
1619790980000|2021-04-30 13:56:20|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|462
1619790990000|2021-04-30 13:56:30|2370||2369.5||2370||2369.5||0
1619791000000|2021-04-30 13:56:40|2370|2368.5|2370|2369|2370|2369|2369|2368.5|387
1619791010000|2021-04-30 13:56:50|2369.5|2369.5|2370.5|2370|2370.5|2370|2369.5|2369.5|1063
1619791020000|2021-04-30 13:57:00|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|254
1619791050000|2021-04-30 13:57:30|2370.5|2370|2370.5|2370|2371|2370.5|2370.5|2370|978
1619791060000|2021-04-30 13:57:40|2371|2370.5|2370|2369.5|2371|2370.5|2370|2369.5|2369
1619791070000|2021-04-30 13:57:50|2370.5|2370|2370.5|2369.5|2370.5|2370|2370|2369|2421
1619791080000|2021-04-30 13:58:00||2370||2369.5||2370||2369.5|745
1619791090000|2021-04-30 13:58:10|2370||2370||2370||2370||0
1619791110000|2021-04-30 13:58:30|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2368.5|342
1619791120000|2021-04-30 13:58:40||2368.5||2368.5||2369||2368.5|0
1619791130000|2021-04-30 13:58:50|2369||2369||2369||2369||0
1619791140000|2021-04-30 13:59:00|2368.5|2368|2368.5|2368|2369|2368.5|2368.5|2368|981
1619791150000|2021-04-30 13:59:10|2368|2366.5|2367.5|2366.5|2368|2367|2367.5|2366.5|6566
1619791160000|2021-04-30 13:59:20|2367||2367.5||2367.5||2367||0
1619791170000|2021-04-30 13:59:30|2368|2367|2367.5|2367|2368|2367|2367|2366.5|1523
1619791180000|2021-04-30 13:59:40|||||||||3
1619791190000|2021-04-30 13:59:50|2368|2367.5|2368|2367|2368|2367.5|2367.5|2367|629
1619791200000|2021-04-30 14:00:00|2367.5|2367.5|2368.5|2367.5|2369|2368|2367.5|2367.5|222
1619791210000|2021-04-30 14:00:10|2368||2368||2368.5||2368||152
1619791220000|2021-04-30 14:00:20|2368.5||2368||2368.5||2368||0
1619791230000|2021-04-30 14:00:30|2368.5|2368|2368.5|2367.5|2368.5|2368|2368|2367.5|462
1619791240000|2021-04-30 14:00:40|2368|2367|2368|2367.5|2368|2367.5|2368|2367|406
1619791250000|2021-04-30 14:00:50|2368.5||2368||2368.5||2368||0
1619791260000|2021-04-30 14:01:00|2368.5|2368|2368|2367|2368.5|2368|2368|2367|851
1619791270000|2021-04-30 14:01:10|2367.5|2366.5|2368|2367|2368|2367.5|2367|2366.5|1997
1619791280000|2021-04-30 14:01:20|2367.5||2368||2368||2367.5||0
1619791290000|2021-04-30 14:01:30|||||||||100
1619791300000|2021-04-30 14:01:40|2367.5|2366.5|2366.5|2366|2367.5|2366.5|2366|2365.5|1446
1619791310000|2021-04-30 14:01:50|2367|2365.5|2366.5|2366|2367|2366|2366.5|2365.5|766
1619791320000|2021-04-30 14:02:00|2367|2366.5|2366|2365.5|2367|2366.5|2366|2365.5|1439
1619791330000|2021-04-30 14:02:10|2366.5|2366|2366.5|2365.5|2366.5|2366|2366|2365.5|667
1619791340000|2021-04-30 14:02:20|2366|2366|2367|2366.5|2367|2366.5|2366|2365.5|776
1619791350000|2021-04-30 14:02:30|2366.5|2366|2367|2366|2367|2366.5|2366.5|2366|250
1619791360000|2021-04-30 14:02:40|2366.5|2365.5|2365|2364.5|2366.5|2366|2365|2364.5|2286
1619791370000|2021-04-30 14:02:50|2364.5|2364|2365|2364|2365|2364.5|2364.5|2364|746
1619791400000|2021-04-30 14:03:20|2364.5|2363.5|2364.5|2364|2364.5|2364|2364|2363.5|1916
1619791410000|2021-04-30 14:03:30|2364|2363.5|2364.5|2363.5|2364.5|2364|2364|2363.5|518
1619791420000|2021-04-30 14:03:40|2364||2364.5||2364.5||2364||0
1619791430000|2021-04-30 14:03:50|2364||2364.5||2364.5||2364||0
1619791440000|2021-04-30 14:04:00|2364|2364|2365.5|2364.5|2365.5|2365|2364|2364|713
1619791450000|2021-04-30 14:04:10|2366|2365|2366|2365|2366.5|2366|2366|2365|1587
1619791460000|2021-04-30 14:04:20||2365.5||2365.5||2365.5||2365|0
1619791470000|2021-04-30 14:04:30|2366.5|2366|2366.5|2366|2367|2366|2366.5|2366|377
1619791480000|2021-04-30 14:04:40|2366|2365.5|2366.5|2366|2366.5|2366|2365.5|2365|2716
1619791490000|2021-04-30 14:04:50|2366|2365.5|2366.5|2365.5|2366.5|2366|2366|2365.5|278
1619791500000|2021-04-30 14:05:00|2367|2366|2367|2366|2367|2366|2367|2366|0
1619791510000|2021-04-30 14:05:10|2367.5|2366.5|2368|2367|2368|2367|2367|2366.5|317
1619791520000|2021-04-30 14:05:20|2367.5||2368||2368||2367.5||0
1619791530000|2021-04-30 14:05:30|2367.5||2367.5||2367.5||2367.5||0
1619791540000|2021-04-30 14:05:40|||||||||141
1619791550000|2021-04-30 14:05:50|2367|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|922
1619791580000|2021-04-30 14:06:20|2366.5|2366|2365.5|2364.5|2366.5|2366|2365|2364.5|2090
1619791590000|2021-04-30 14:06:30||2365||2365||2365||2365|1000
1619791600000|2021-04-30 14:06:40|2366|2365.5|2365|2364.5|2366|2365.5|2365|2364.5|1535
1619791620000|2021-04-30 14:07:00|2365.5|2365|2365.5|2364.5|2365.5|2365|2365|2364.5|446
1619791630000|2021-04-30 14:07:10|2365|2364|2364.5|2364|2365|2364|2364.5|2363.5|1596
1619791640000|2021-04-30 14:07:20|2365||2365||2365||2365||0
1619791650000|2021-04-30 14:07:30|2364.5||2364.5||2365||2364.5||0
1619791680000|2021-04-30 14:08:00|2364|2363.5|2363|2362.5|2364|2363.5|2363|2362|545
1619791690000|2021-04-30 14:08:10|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2362.5|268
1619791700000|2021-04-30 14:08:20|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|169
1619791710000|2021-04-30 14:08:30|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2363|655
1619791720000|2021-04-30 14:08:40|2363|2362.5|2363|2362.5|2363.5|2362.5|2363|2362.5|165
1619791740000|2021-04-30 14:09:00|2363.5|2363|2363.5|2363|2363.5|2363|2363|2362.5|1892
1619791760000|2021-04-30 14:09:20|2363|2362.5|2363.5|2363|2363.5|2363|2363|2362.5|1430
1619791770000|2021-04-30 14:09:30|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|0
1619791780000|2021-04-30 14:09:40|2363.5|2363|2363.5|2362.5|2363.5|2363|2363|2362.5|358
1619791790000|2021-04-30 14:09:50|2363|2362|2363|2362|2363|2362.5|2362.5|2361.5|1611
1619791800000|2021-04-30 14:10:00|2362.5|2362.5|2363|2362.5|2363|2362.5|2362.5|2362.5|139
1619791810000|2021-04-30 14:10:10|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|0
1619791820000|2021-04-30 14:10:20|2363|2362.5|2363|2362|2363|2362.5|2363|2362|296
1619791830000|2021-04-30 14:10:30|2362.5|2362.5|2363.5|2362.5|2363.5|2362.5|2362.5|2362.5|90
1619791840000|2021-04-30 14:10:40|2363|2362|2362|2361.5|2363|2362|2362|2361.5|2692
1619791850000|2021-04-30 14:10:50|2362.5|2362|2362|2361.5|2362.5|2362|2362|2361.5|193
1619791860000|2021-04-30 14:11:00|2361.5|2361|2361.5|2361|2362|2361.5|2361.5|2360.5|1505
1619791870000|2021-04-30 14:11:10|2361|2360.5|2361.5|2361|2361.5|2361|2361|2360.5|250
1619791890000|2021-04-30 14:11:30|2362|2361.5|2362|2361|2362|2361.5|2361.5|2361|934
1619791900000|2021-04-30 14:11:40|2361.5|2361.5|2362|2361.5|2362|2361.5|2361.5|2361.5|0
1619791910000|2021-04-30 14:11:50|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|0
1619791920000|2021-04-30 14:12:00|2361|2360.5|2361.5|2360.5|2361.5|2361|2361|2360.5|517
1619791930000|2021-04-30 14:12:10||2361||2361||2361||2360.5|0
1619791940000|2021-04-30 14:12:20|2361|2360.5|2361|2360|2361|2360.5|2360.5|2360|1057
1619791950000|2021-04-30 14:12:30|2360.5|2359.5|2360|2359.5|2360.5|2360|2360|2359.5|2590
1619791960000|2021-04-30 14:12:40|2360.5|2359|2360|2359.5|2360.5|2359.5|2360|2359|500
1619791980000|2021-04-30 14:13:00|2359.5|2359|2358.5|2358|2360|2359|2358|2357.5|7292
1619791990000|2021-04-30 14:13:10|2358|2357.5|2357.5|2356.5|2358|2357.5|2357.5|2356.5|345
1619792000000|2021-04-30 14:13:20|2358|2357|2358|2357.5|2358.5|2358|2358|2357|1333
1619792010000|2021-04-30 14:13:30|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|1007
1619792020000|2021-04-30 14:13:40||2358||2358||2358||2358|0
1619792030000|2021-04-30 14:13:50|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|0
1619792060000|2021-04-30 14:14:20|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|894
1619792070000|2021-04-30 14:14:30|2358|2358|2358|2357.5|2358.5|2358|2358|2357.5|114
1619792080000|2021-04-30 14:14:40|2358.5|2358|2359|2358.5|2359|2358.5|2358|2358|144
1619792090000|2021-04-30 14:14:50|2359.5||2359||2359.5||2359||0
1619792100000|2021-04-30 14:15:00|2359.5|2359|2360|2359|2360|2359|2359.5|2359|24
1619792110000|2021-04-30 14:15:10|2359.5||2359.5||2360||2359.5||140
1619792120000|2021-04-30 14:15:20|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|52
1619792130000|2021-04-30 14:15:30|2360|2359.5|2360|2359|2360|2359.5|2360|2359|0
1619792140000|2021-04-30 14:15:40|2359.5|2359.5|2360|2359.5|2360|2359.5|2359.5|2359|587
1619792150000|2021-04-30 14:15:50|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|2225
1619792180000|2021-04-30 14:16:20|2359.5|2359|2360|2359|2360|2359|2359.5|2358.5|887
1619792190000|2021-04-30 14:16:30|2359.5|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|529
1619792210000|2021-04-30 14:16:50|2359|2358.5|2359.5|2358.5|2359.5|2359|2359|2358.5|973
1619792220000|2021-04-30 14:17:00|2360|2359|2360.5|2359.5|2360.5|2360|2359.5|2359|1067
1619792230000|2021-04-30 14:17:10|2360|2360|2359|2358|2360|2360|2358.5|2358|3039
1619792240000|2021-04-30 14:17:20|2358.5|2358.5|2359|2358.5|2359.5|2359|2358.5|2358|1494
1619792250000|2021-04-30 14:17:30|2358.5|2358|2358.5|2358|2359|2358.5|2358.5|2358|1058
1619792260000|2021-04-30 14:17:40|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|657
1619792270000|2021-04-30 14:17:50||2357.5||2358||2358||2357.5|0
1619792280000|2021-04-30 14:18:00|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358|632
1619792290000|2021-04-30 14:18:10|2360|2359|2360|2359.5|2360|2359.5|2359.5|2359|122
1619792300000|2021-04-30 14:18:20|2360.5|2360|2361|2360|2361|2360.5|2360.5|2360|291
1619792310000|2021-04-30 14:18:30|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360|2359.5|1352
1619792320000|2021-04-30 14:18:40|2360||2360||2360||2360||10
1619792330000|2021-04-30 14:18:50|2360.5|2360|2361|2360|2361|2360|2360.5|2360|136
1619792340000|2021-04-30 14:19:00|2360.5|2359.5|2360.5|2360|2361|2360|2360.5|2359.5|20
1619792350000|2021-04-30 14:19:10|2360|2359.5|2358.5|2358|2360|2359.5|2358.5|2357.5|2754
1619792360000|2021-04-30 14:19:20|2359|2358.5|2359|2358|2359|2358.5|2358.5|2358|114
1619792370000|2021-04-30 14:19:30|2358.5||2359||2359||2358.5||0
1619792380000|2021-04-30 14:19:40||2358.5||2358.5||2358.5||2358.5|6
1619792390000|2021-04-30 14:19:50|2359.5|2359|2359|2358.5|2359.5|2359|2358.5|2358|1611
1619792400000|2021-04-30 14:20:00|2359.5|2359|2359.5|2359|2360|2359|2359.5|2359|428
1619792410000|2021-04-30 14:20:10|2360|2359.5|2360|2359|2360|2359.5|2360|2359|293
1619792420000|2021-04-30 14:20:20|2359.5||2359.5||2360||2359.5||0
1619792430000|2021-04-30 14:20:30|2360|2359.5|2360|2359|2360|2359.5|2360|2359|424
1619792440000|2021-04-30 14:20:40||2359.5||2359.5||2359.5||2359|0
1619792450000|2021-04-30 14:20:50|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2358.5|1590
1619792460000|2021-04-30 14:21:00|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|0
1619792470000|2021-04-30 14:21:10|2360||2359.5||2360||2359.5||162
1619792480000|2021-04-30 14:21:20|2359|2358.5|2359|2358|2359|2358.5|2358.5|2358|666
1619792500000|2021-04-30 14:21:40|2358.5|2358.5|2358.5|2358|2359|2358.5|2358.5|2358|0
1619792510000|2021-04-30 14:21:50|2359|2358.5|2359|2358.5|2359|2358.5|2358.5|2358|1298
1619792520000|2021-04-30 14:22:00|2358.5|2358|2358|2357.5|2359|2358|2358|2357.5|2146
1619792530000|2021-04-30 14:22:10|2357.5|2357|2357|2356.5|2357.5|2357|2357|2356.5|207
1619792540000|2021-04-30 14:22:20|2357.5||2357.5||2357.5||2357||0
1619792550000|2021-04-30 14:22:30|2357||2357||2357.5||2357||0
1619792560000|2021-04-30 14:22:40|2356.5|2356|2357.5|2356.5|2357.5|2357|2356.5|2356|793
1619792570000|2021-04-30 14:22:50|2357|2357|2357.5|2357|2357.5|2357|2357|2357|203
1619792580000|2021-04-30 14:23:00|2358|2357.5|2358.5|2357.5|2358.5|2357.5|2358|2357.5|1901
1619792590000|2021-04-30 14:23:10|2358|2357|2357.5|2357|2358|2357|2357.5|2357|0
1619792600000|2021-04-30 14:23:20|2357|2356.5|2356.5|2355.5|2357|2357|2356|2355.5|928
1619792610000|2021-04-30 14:23:30||2356||2356||2356||2356|0
1619792620000|2021-04-30 14:23:40|2357|2356.5|2358|2357|2358|2357|2357|2356|956
1619792630000|2021-04-30 14:23:50||2357.5||2357.5||2357.5||2357.5|0
1619792640000|2021-04-30 14:24:00|2358.5|2358|2358.5|2357.5|2359|2358|2358|2357|1936
1619792650000|2021-04-30 14:24:10|2358|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|0
1619792660000|2021-04-30 14:24:20|2359|2358|2359.5|2358.5|2359.5|2358.5|2359|2358|0
1619792680000|2021-04-30 14:24:40|2360|2359|2360|2359.5|2360.5|2359.5|2359.5|2359|3090
1619792690000|2021-04-30 14:24:50|2360.5|2360|2360.5|2359.5|2360.5|2360|2360.5|2359.5|131
1619792700000|2021-04-30 14:25:00|2360||2360.5||2360.5||2360||0
1619792710000|2021-04-30 14:25:10|2360||2360||2360||2360||200
1619792720000|2021-04-30 14:25:20|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|53
1619792730000|2021-04-30 14:25:30|2361|2360.5|2361|2360.5|2361|2360.5|2360.5|2360|2396
1619792740000|2021-04-30 14:25:40|2361.5|2361|2362|2361|2362|2361|2361.5|2360.5|428
1619792760000|2021-04-30 14:26:00|2362.5|2361.5|2362.5|2362|2362.5|2362|2362|2361.5|817
1619792770000|2021-04-30 14:26:10|2363|2362.5|2363|2362.5|2363|2362.5|2362.5|2362|250
1619792780000|2021-04-30 14:26:20|2363.5|2362|2363|2362|2363.5|2362|2362.5|2362|424
1619792820000|2021-04-30 14:27:00|2362.5|2361.5|2361.5|2360.5|2362.5|2362|2361|2360.5|3431
1619792830000|2021-04-30 14:27:10||2361||2360.5||2361||2360.5|0
1619792840000|2021-04-30 14:27:20||2361||2361||2361||2360.5|0
1619792850000|2021-04-30 14:27:30|2362|2360.5|2362|2361|2362|2361.5|2362|2360.5|378
1619792860000|2021-04-30 14:27:40|2362.5|2361.5|2362|2361.5|2362.5|2362|2362|2361.5|251
1619792870000|2021-04-30 14:27:50|2362.5|2361|2362.5|2361.5|2362.5|2362|2362|2361|389
1619792880000|2021-04-30 14:28:00||2362||2362||2362||2361.5|0
1619792890000|2021-04-30 14:28:10|2363|2361.5|2363.5|2362.5|2363.5|2363|2363|2361.5|1226
1619792900000|2021-04-30 14:28:20||2363||2363||2363||2362.5|0
1619792910000|2021-04-30 14:28:30|2364|2363.5|2364.5|2364|2364.5|2364|2364|2363.5|1363
1619792920000|2021-04-30 14:28:40|2365|2364.5|2364.5|2364|2365|2364.5|2364.5|2364|655
1619792930000|2021-04-30 14:28:50|2365|2364.5|2365.5|2365|2365.5|2365|2365|2364.5|0
1619792940000|2021-04-30 14:29:00|2366|2364.5|2365.5|2365|2366|2365|2365.5|2364.5|0
1619792950000|2021-04-30 14:29:10|2365|2364.5|2365|2364.5|2365.5|2365|2365|2364|500
1619792970000|2021-04-30 14:29:30|2364.5|2364|2364.5|2363.5|2364.5|2364|2364|2363.5|1384
1619792980000|2021-04-30 14:29:40|2364|2364|2364.5|2364|2365|2364|2364|2363.5|0
1619792990000|2021-04-30 14:29:50|2365|2363.5|2364.5|2363.5|2365|2364.5|2364.5|2363.5|1555
1619793000000|2021-04-30 14:30:00|2365|2364|2365|2364|2365|2364.5|2364.5|2363.5|2105
1619793010000|2021-04-30 14:30:10|2364|2363.5|2364|2363.5|2364|2363.5|2363.5|2363|2803
1619793020000|2021-04-30 14:30:20|2363.5|2363|2364|2363|2364|2363.5|2363.5|2363|377
1619793030000|2021-04-30 14:30:30||2363.5||2363.5||2363.5||2363.5|0
1619793040000|2021-04-30 14:30:40|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2363|271
1619793050000|2021-04-30 14:30:50|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|802
1619793060000|2021-04-30 14:31:00|2362.5|2362|2363|2362|2363|2362.5|2362.5|2362|735
1619793070000|2021-04-30 14:31:10|2363.5|2362.5|2364|2363|2364|2363|2363|2362.5|304
1619793080000|2021-04-30 14:31:20||2363.5||2363.5||2363.5||2363|0
1619793090000|2021-04-30 14:31:30|2364.5|2364|2364.5|2364|2365|2364|2364.5|2364|1976
1619793100000|2021-04-30 14:31:40|2365|2363.5|2364.5|2363.5|2365|2363.5|2364|2363.5|985
1619793110000|2021-04-30 14:31:50|2364||2364||2364||2364||0
1619793130000|2021-04-30 14:32:10|2364.5|2364|2364|2363.5|2364.5|2364|2364|2363.5|417
1619793140000|2021-04-30 14:32:20|2363.5|2363|2363|2362.5|2364|2363|2363|2362.5|1188
1619793150000|2021-04-30 14:32:30|2363.5|2363|2363.5|2363|2363.5|2363|2363|2363|250
1619793160000|2021-04-30 14:32:40|2363|2362.5|2363.5|2362.5|2363.5|2362.5|2363|2362.5|828
1619793170000|2021-04-30 14:32:50|2363|2362|2363|2362|2363|2362|2362.5|2362|2
1619793180000|2021-04-30 14:33:00|2362.5|2362.5|2363|2362.5|2363|2362.5|2362.5|2362|778
1619793190000|2021-04-30 14:33:10|2363.5|2362|2362.5|2362|2363.5|2362|2362.5|2362|333
1619793200000|2021-04-30 14:33:20|2362|2361.5|2362|2361.5|2362.5|2362|2362|2361.5|1017
1619793210000|2021-04-30 14:33:30|2361.5|2361|2362|2361.5|2362|2361.5|2361.5|2361|796
1619793220000|2021-04-30 14:33:40|2361.5|2361|2361.5|2360.5|2361.5|2361|2361|2360.5|803
1619793230000|2021-04-30 14:33:50||2361||2361||2361||2361|0
1619793250000|2021-04-30 14:34:10|2361|2360.5|2360|2359.5|2361|2360.5|2359.5|2359|2690
1619793260000|2021-04-30 14:34:20|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|1673
1619793270000|2021-04-30 14:34:30|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|903
1619793290000|2021-04-30 14:34:50|2360|2359.5|2360|2359|2360|2359.5|2359.5|2359|904
1619793300000|2021-04-30 14:35:00|2359.5|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|542
1619793310000|2021-04-30 14:35:10|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|51
1619793350000|2021-04-30 14:35:50|2360.5|2360|2360.5|2359.5|2360.5|2360|2360|2359.5|1560
1619793360000|2021-04-30 14:36:00||2360||2360||2360||2359.5|0
1619793370000|2021-04-30 14:36:10|2361|2360.5|2361|2360.5|2361|2360.5|2361|2360.5|623
1619793380000|2021-04-30 14:36:20|2360.5|2360|2360|2359|2360.5|2360|2359.5|2359|2588
1619793390000|2021-04-30 14:36:30|2359.5|2359.5|2360|2359.5|2360|2359.5|2359.5|2359|250
1619793400000|2021-04-30 14:36:40|2359.5|2359|2359.5|2359|2359.5|2359|2358|2357.5|4031
1619793410000|2021-04-30 14:36:50|2359|2358.5|2358.5|2357.5|2359|2358.5|2358.5|2357.5|193
1619793420000|2021-04-30 14:37:00|2359|2358|2359|2358|2359|2358.5|2359|2358|275
1619793430000|2021-04-30 14:37:10||2358.5||2358.5||2358.5||2358.5|0
1619793440000|2021-04-30 14:37:20|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|495
1619793450000|2021-04-30 14:37:30|2358|2357.5|2358|2357.5|2358.5|2357.5|2357.5|2357|695
1619793460000|2021-04-30 14:37:40|2358.5|2357|2357|2356|2358.5|2357|2356.5|2356|884
1619793470000|2021-04-30 14:37:50|2356.5|2355.5|2356|2355|2356.5|2356|2355.5|2355|2677
1619793480000|2021-04-30 14:38:00|2355.5|2354.5|2355.5|2355|2355.5|2355|2355|2354.5|1717
1619793490000|2021-04-30 14:38:10|2355|2354.5|2355|2354.5|2355.5|2355|2355|2354.5|354
1619793500000|2021-04-30 14:38:20|2355.5|2355|2355|2354.5|2355.5|2355|2355|2354.5|149
1619793510000|2021-04-30 14:38:30|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2354.5|592
1619793520000|2021-04-30 14:38:40|2356|2355.5|2356.5|2355.5|2356.5|2355.5|2355.5|2355|744
1619793530000|2021-04-30 14:38:50|2357|2356|2358.5|2357.5|2358.5|2358|2357|2356|250
1619793540000|2021-04-30 14:39:00|2358|2357|2358.5|2357.5|2358.5|2357.5|2357.5|2357|149
1619793560000|2021-04-30 14:39:20|2358|2358|2358|2357.5|2358.5|2358|2358|2357.5|252
1619793570000|2021-04-30 14:39:30|2358.5|2358|2359|2358|2359|2358.5|2358.5|2358|1028
1619793580000|2021-04-30 14:39:40|2358.5|2358.5|2359.5|2358.5|2359.5|2359|2358.5|2358.5|0
1619793590000|2021-04-30 14:39:50|2360|2359|2360|2359|2360|2359.5|2359.5|2358.5|25
1619793600000|2021-04-30 14:40:00|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|545
1619793610000|2021-04-30 14:40:10|2358.5|2358|2358.5|2358|2359|2358|2358.5|2357.5|353
1619793620000|2021-04-30 14:40:20|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|0
1619793630000|2021-04-30 14:40:30|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|665
1619793640000|2021-04-30 14:40:40|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|207
1619793650000|2021-04-30 14:40:50||2358||2357.5||2358||2357.5|195
1619793660000|2021-04-30 14:41:00|2359|2358|2359|2358|2359|2358.5|2359|2358|1164
1619793670000|2021-04-30 14:41:10|2358.5|2358.5|2358.5|2357.5|2359|2358.5|2358|2357.5|1201
1619793680000|2021-04-30 14:41:20|2358|2358|2358.5|2358|2358.5|2358|2358|2357.5|189
1619793690000|2021-04-30 14:41:30|2359|2358.5|2360|2359|2360.5|2359.5|2359|2358|2382
1619793700000|2021-04-30 14:41:40|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|0
1619793710000|2021-04-30 14:41:50|2359.5|2359.5|2360|2359.5|2360|2359.5|2359.5|2359.5|900
1619793720000|2021-04-30 14:42:00|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|177
1619793730000|2021-04-30 14:42:10|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|57
1619793740000|2021-04-30 14:42:20|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359|310
1619793750000|2021-04-30 14:42:30|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|134
1619793770000|2021-04-30 14:42:50|2360|2359.5|2360.5|2360|2360.5|2360|2360|2359.5|631
1619793790000|2021-04-30 14:43:10|2360|2359.5|2360|2359.5|2360.5|2360|2360|2359.5|492
1619793800000|2021-04-30 14:43:20|2360.5|2360|2360.5|2359.5|2360.5|2360|2360|2359.5|782
1619793810000|2021-04-30 14:43:30|2361|2360|2360.5|2360|2361|2360|2360.5|2360|1262
1619793820000|2021-04-30 14:43:40|2360|2359.5|2359.5|2359|2360|2360|2359.5|2359|1643
1619793830000|2021-04-30 14:43:50|2360|2358.5|2359.5|2358.5|2360|2359|2359|2358.5|773
1619793840000|2021-04-30 14:44:00|2359||2359||2359||2359||5313
1619793850000|2021-04-30 14:44:10|2358.5|2358|2359.5|2358.5|2359.5|2359|2358.5|2358|1981
1619793860000|2021-04-30 14:44:20|2359|2359|2360.5|2359.5|2360.5|2359.5|2359|2358.5|818
1619793870000|2021-04-30 14:44:30|2360|2360|2360.5|2360|2360.5|2360|2360|2360|0
1619793880000|2021-04-30 14:44:40|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|323
1619793900000|2021-04-30 14:45:00||2359||2359.5||2359.5||2359|1064
1619793910000|2021-04-30 14:45:10|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|716
1619793930000|2021-04-30 14:45:30|||||||||30
1619793940000|2021-04-30 14:45:40|2360|2359.5|2359.5|2358.5|2360|2359.5|2359|2358.5|1338
1619793950000|2021-04-30 14:45:50|2360|2359|2360.5|2359.5|2360.5|2360|2360|2359|508
1619793960000|2021-04-30 14:46:00||2360||2360||2360||2359.5|0
1619793970000|2021-04-30 14:46:10|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|614
1619793980000|2021-04-30 14:46:20|2360|2359.5|2360|2359|2360|2359.5|2360|2359|147
1619793990000|2021-04-30 14:46:30||2359.5||2359.5||2359.5||2359.5|295
1619794000000|2021-04-30 14:46:40|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|157
1619794010000|2021-04-30 14:46:50|2360|2359.5|2360.5|2359.5|2360.5|2359.5|2360|2359.5|341
1619794020000|2021-04-30 14:47:00|2360|2360|2360.5|2360|2360.5|2360|2360|2360|0
1619794030000|2021-04-30 14:47:10|2361|2360.5|2361|2360.5|2361|2360.5|2361|2360.5|480
1619794040000|2021-04-30 14:47:20|2360.5|2360|2361.5|2360.5|2361.5|2360.5|2360.5|2360|722
1619794050000|2021-04-30 14:47:30|2361|2360|2360.5|2360|2361.5|2360|2360.5|2360|144
1619794060000|2021-04-30 14:47:40|2361||2361||2361||2360.5||223
1619794070000|2021-04-30 14:47:50|2360.5|2359.5|2360.5|2360|2360.5|2360|2360|2359.5|546
1619794080000|2021-04-30 14:48:00|2361||2361||2361||2361||0
1619794090000|2021-04-30 14:48:10|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2360.5|2359.5|0
1619794100000|2021-04-30 14:48:20|2360|2360|2359.5|2359|2360.5|2360|2359.5|2359|1693
1619794110000|2021-04-30 14:48:30|2359|2358.5|2359|2358|2359.5|2358.5|2359|2358|1692
1619794120000|2021-04-30 14:48:40|2358.5|2357.5|2358.5|2358|2358.5|2358|2358|2357|702
1619794130000|2021-04-30 14:48:50|2359|2358.5|2358.5|2357.5|2359|2358.5|2358.5|2357.5|250
1619794140000|2021-04-30 14:49:00|2358|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|250
1619794150000|2021-04-30 14:49:10|2359|2358|2359|2358.5|2359|2358.5|2359|2358|0
1619794160000|2021-04-30 14:49:20|2359.5|2359|2360|2359|2360|2359|2359.5|2359|564
1619794170000|2021-04-30 14:49:30|2359.5||2359.5||2359.5||2359.5||0
1619794180000|2021-04-30 14:49:40|2360||2359.5||2360||2359.5||40
1619794200000|2021-04-30 14:50:00|2359|2358.5|2359|2358.5|2359.5|2359|2359|2358.5|1883
1619794210000|2021-04-30 14:50:10|2358.5|2358|2358.5|2357.5|2358.5|2358|2358.5|2357.5|516
1619794220000|2021-04-30 14:50:20|2359|2358|2360|2359.5|2360.5|2359.5|2359|2358|1132
1619794230000|2021-04-30 14:50:30|2359.5|2359|2360|2359|2360|2359|2359.5|2359|590
1619794260000|2021-04-30 14:51:00|2359.5|2359.5|2361|2360|2361|2360|2359.5|2359.5|103
1619794270000|2021-04-30 14:51:10|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2360|2359.5|1491
1619794280000|2021-04-30 14:51:20|2361|2360|2361|2360.5|2361|2360.5|2360.5|2360|575
1619794290000|2021-04-30 14:51:30|2360.5|2360|2361|2360|2361|2360|2360.5|2360|500
1619794300000|2021-04-30 14:51:40|2360.5|2360.5|2361|2360.5|2361|2360.5|2360.5|2360|313
1619794320000|2021-04-30 14:52:00|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|416
1619794330000|2021-04-30 14:52:10|2362|2360.5|2362|2361.5|2362|2361.5|2362|2360.5|0
1619794340000|2021-04-30 14:52:20|2362.5|2362|2363|2362.5|2363|2362.5|2362|2361.5|1172
1619794350000|2021-04-30 14:52:30|2362.5|2362|2363|2362.5|2363|2362.5|2362.5|2362|786
1619794360000|2021-04-30 14:52:40|2362.5|2362|2363|2362.5|2363|2362.5|2362.5|2362|846
1619794370000|2021-04-30 14:52:50|2362.5|2362|2362.5|2362|2362.5|2362.5|2362.5|2362|194
1619794380000|2021-04-30 14:53:00|2362|2361.5|2362.5|2362|2362.5|2362|2362|2361.5|1892
1619794390000|2021-04-30 14:53:10|2363|2361.5|2362.5|2361.5|2363|2362|2362|2361.5|431
1619794400000|2021-04-30 14:53:20|2362|2362|2362.5|2361.5|2362.5|2362|2362|2361.5|260
1619794410000|2021-04-30 14:53:30|2362|2361|2361.5|2360.5|2362|2361.5|2361|2360.5|1915
1619794420000|2021-04-30 14:53:40|2361|2361|2361.5|2361|2361.5|2361|2361|2361|0
1619794430000|2021-04-30 14:53:50|2362|2361.5|2362|2361.5|2362.5|2362|2362|2361|1246
1619794440000|2021-04-30 14:54:00|2362.5|2362|2362|2361.5|2362.5|2362|2362|2361.5|59
1619794480000|2021-04-30 14:54:40|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|463
1619794500000|2021-04-30 14:55:00|2363|2362.5|2362.5|2362|2363|2362.5|2362.5|2362|673
1619794510000|2021-04-30 14:55:10|2362|2361.5|2362|2361.5|2362|2361.5|2362|2361.5|1945
1619794520000|2021-04-30 14:55:20|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|368
1619794530000|2021-04-30 14:55:30|2361|2360.5|2362|2361|2362|2361|2361|2360.5|1589
1619794540000|2021-04-30 14:55:40||2361.5||2361||2361.5||2361|0
1619794550000|2021-04-30 14:55:50|2362.5|2361.5|2362.5|2362|2362.5|2362|2362.5|2361.5|140
1619794560000|2021-04-30 14:56:00|2362|2361.5|2361.5|2361|2362|2361.5|2361.5|2361|246
1619794570000|2021-04-30 14:56:10|2361|2360.5|2360.5|2360|2361.5|2360.5|2360.5|2360|1731
1619794580000|2021-04-30 14:56:20|2361|2360.5|2360.5|2360|2361|2360.5|2360.5|2360|1057
1619794590000|2021-04-30 14:56:30|2361|2360.5|2361|2360|2361|2360.5|2361|2360|0
1619794600000|2021-04-30 14:56:40|2361.5|2360.5|2361.5|2360.5|2361.5|2361|2361.5|2360|788
1619794610000|2021-04-30 14:56:50|2362|2361|2360.5|2360|2362|2361|2360.5|2360|1108
1619794620000|2021-04-30 14:57:00|2361|2360.5|2361|2360.5|2361.5|2360.5|2361|2360|3840
1619794640000|2021-04-30 14:57:20|2361.5|2361|2362|2361.5|2362|2361.5|2361.5|2360.5|972
1619794650000|2021-04-30 14:57:30||2361||2361.5||2361.5||2361|0
1619794660000|2021-04-30 14:57:40|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|625
1619794670000|2021-04-30 14:57:50|2362|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|879
1619794680000|2021-04-30 14:58:00|2363|2362|2362.5|2362|2363|2362.5|2362.5|2361.5|1922
1619794690000|2021-04-30 14:58:10|2363||2363||2363||2363||0
1619794700000|2021-04-30 14:58:20||2362.5||2362.5||2362.5||2362.5|0
1619794710000|2021-04-30 14:58:30|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2362.5|25
1619794720000|2021-04-30 14:58:40|||||||||30
1619794740000|2021-04-30 14:59:00|2364|2363.5|2364|2363|2364|2363.5|2363.5|2363|482
1619794750000|2021-04-30 14:59:10|2364.5|2363.5|2364|2363.5|2364.5|2363.5|2364|2363|882
1619794770000|2021-04-30 14:59:30|2364.5|2364|2364.5|2364|2364.5|2364|2364.5|2364|501
1619794780000|2021-04-30 14:59:40|2365|2363.5|2364.5|2363.5|2365|2363.5|2364|2363.5|1861
1619794790000|2021-04-30 14:59:50|2364|2364|2364.5|2363.5|2364.5|2364|2364|2363.5|389
1619794800000|2021-04-30 15:00:00|2364|2363|2363.5|2363|2364.5|2363.5|2363.5|2363|1556
1619794810000|2021-04-30 15:00:10|2363|2362.5|2362.5|2362|2363.5|2362.5|2362.5|2362|1513
1619794820000|2021-04-30 15:00:20|2363|2362.5|2362.5|2362|2363|2362.5|2362.5|2362|54
1619794830000|2021-04-30 15:00:30|2363|2362.5|2363|2362|2363|2362.5|2362.5|2362|678
1619794840000|2021-04-30 15:00:40|2362.5||2362.5||2362.5||2362.5||0
1619794860000|2021-04-30 15:01:00|2362|2361.5|2362|2361.5|2362|2361.5|2362|2361|328
1619794880000|2021-04-30 15:01:20|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|936
1619794890000|2021-04-30 15:01:30|2362|2361.5|2362|2361.5|2362|2361.5|2362|2361.5|0
1619794930000|2021-04-30 15:02:10|2361.5|2361|2362|2361.5|2362|2361.5|2361.5|2361|1105
1619794950000|2021-04-30 15:02:30|2362.5|2362|2362.5|2361.5|2362.5|2362|2362|2361.5|1208
1619794960000|2021-04-30 15:02:40||2362||2362||2362||2361.5|0
1619794980000|2021-04-30 15:03:00|||||||||250
1619795000000|2021-04-30 15:03:20|2363|2362.5|2363|2362|2363|2362.5|2362.5|2362|1866
1619795010000|2021-04-30 15:03:30|2362.5|2362.5|2363|2362.5|2363|2362.5|2362.5|2362.5|0
1619795030000|2021-04-30 15:03:50|2363.5|2363|2363.5|2362.5|2364|2363.5|2363.5|2362.5|3489
1619795040000|2021-04-30 15:04:00|2363||2363||2363||2363||0
1619795050000|2021-04-30 15:04:10|2362.5|2362|2362.5|2361.5|2363|2362|2362|2361.5|1080
1619795060000|2021-04-30 15:04:20||2362||2361.5||2362||2361.5|0
1619795070000|2021-04-30 15:04:30|2362|2361|2362|2361.5|2362|2361.5|2361.5|2361|974
1619795080000|2021-04-30 15:04:40|2361.5|2361|2361.5|2361|2362|2361.5|2361.5|2360.5|951
1619795090000|2021-04-30 15:04:50|2362||2362||2362||2361.5||0
1619795100000|2021-04-30 15:05:00|2361.5|2361.5|2362|2361.5|2362|2361.5|2361.5|2361|222
1619795110000|2021-04-30 15:05:10|2362.5||2362||2362.5||2362||0
1619795120000|2021-04-30 15:05:20||2361||2361.5||2361.5||2361|0
1619795130000|2021-04-30 15:05:30|2362.5|2362|2363|2362.5|2363|2362.5|2362.5|2362|149
1619795140000|2021-04-30 15:05:40|2363.5|2362|2363|2362.5|2363.5|2363|2363|2362|50
1619795150000|2021-04-30 15:05:50|2363.5|2363|2363.5|2362.5|2363.5|2363|2363.5|2362.5|84
1619795160000|2021-04-30 15:06:00||2363||2363||2363||2362.5|0
1619795170000|2021-04-30 15:06:10|2364|2363.5|2364|2363|2364|2363.5|2363.5|2363|626
1619795180000|2021-04-30 15:06:20|2363.5|2363.5|2363.5|2363|2363.5|2363.5|2363.5|2363|0
1619795190000|2021-04-30 15:06:30|2364|2363.5|2364.5|2363.5|2364.5|2363.5|2364|2363|149
1619795200000|2021-04-30 15:06:40|2364||2364||2364||2364||0
1619795210000|2021-04-30 15:06:50|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2363|1239
1619795220000|2021-04-30 15:07:00|2363|2362.5|2363.5|2363|2363.5|2363|2363|2362|2643
1619795250000|2021-04-30 15:07:30|2363|2362.5|2363|2362.5|2363.5|2363|2362.5|2362|4682
1619795260000|2021-04-30 15:07:40|2362.5|2362|2363|2362.5|2363|2362.5|2362.5|2362|1163
1619795270000|2021-04-30 15:07:50|2362.5|2362|2363|2362.5|2363|2362.5|2362.5|2362|1655
1619795280000|2021-04-30 15:08:00|2362.5|2362|2362.5|2362|2363|2362|2362.5|2362|272
1619795310000|2021-04-30 15:08:30|2362|2361.5|2362|2361.5|2362|2361.5|2362|2361|767
1619795340000|2021-04-30 15:09:00|2361.5|2361|2361.5|2360.5|2361.5|2361|2361.5|2360.5|598
1619795350000|2021-04-30 15:09:10|2362|2361|2362|2361|2362|2361.5|2361.5|2361|2350
1619795360000|2021-04-30 15:09:20||2361.5||2361.5||2361.5||2361|0
1619795370000|2021-04-30 15:09:30|2361.5|2361|2361|2360|2361.5|2361|2360.5|2360|3950
1619795380000|2021-04-30 15:09:40|2361.5|2360.5|2361.5|2360.5|2361.5|2361|2361.5|2360.5|200
1619795390000|2021-04-30 15:09:50|2361||2361.5||2361.5||2361||988
1619795410000|2021-04-30 15:10:10|2361||2361||2361||2361||250
1619795430000|2021-04-30 15:10:30|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|532
1619795440000|2021-04-30 15:10:40|2361|2359.5|2360|2359|2361|2360|2359.5|2359|8481
1619795450000|2021-04-30 15:10:50|2359.5|2359.5|2360|2359|2360|2359.5|2359.5|2359|678
1619795460000|2021-04-30 15:11:00|2359.5|2359.5|2360.5|2359.5|2361|2360|2359.5|2359|4294
1619795470000|2021-04-30 15:11:10|2361|2360|2361|2360|2361|2360.5|2360.5|2359.5|1171
1619795480000|2021-04-30 15:11:20||2360.5||2360.5||2360.5||2360.5|0
1619795500000|2021-04-30 15:11:40|2360.5|2360|2361|2360.5|2361|2360.5|2360.5|2360|1337
1619795510000|2021-04-30 15:11:50|2361.5|2361|2362|2361|2362|2361.5|2361.5|2360.5|3409
1619795520000|2021-04-30 15:12:00|2361.5|2361.5|2361.5|2361|2362|2361.5|2361|2360.5|982
1619795530000|2021-04-30 15:12:10|2361|2360.5|2361|2360.5|2361.5|2360.5|2361|2360.5|226
1619795540000|2021-04-30 15:12:20|2360.5|2360|2360.5|2359.5|2360.5|2360|2360|2359.5|972
1619795560000|2021-04-30 15:12:40|2361|2360|2361|2360|2361.5|2361|2360.5|2360|1430
1619795570000|2021-04-30 15:12:50|2361.5|2360.5|2361.5|2360.5|2361.5|2361|2361|2360.5|30
1619795580000|2021-04-30 15:13:00|2361||2361||2361.5||2361||0
1619795590000|2021-04-30 15:13:10|2361.5|2361|2361|2360|2361.5|2361|2361|2360|918
1619795600000|2021-04-30 15:13:20|2361.5|2360.5|2361|2360.5|2361.5|2360.5|2361|2360|0
1619795610000|2021-04-30 15:13:30|2361.5|2361|2361.5|2360.5|2361.5|2361|2361|2360.5|250
1619795620000|2021-04-30 15:13:40|2362|2361|2362.5|2362|2362.5|2362|2362|2361|21691
1619795630000|2021-04-30 15:13:50|2363|2362.5|2363|2362.5|2363.5|2362.5|2363|2362|0
1619795640000|2021-04-30 15:14:00|2363.5|2362|2363|2362.5|2363.5|2362.5|2363|2362|0
1619795650000|2021-04-30 15:14:10|2363.5|2363|2363|2362.5|2363.5|2363|2363|2362.5|353
1619795660000|2021-04-30 15:14:20|||||||||44
1619795680000|2021-04-30 15:14:40|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2363|44
1619795690000|2021-04-30 15:14:50|2363|2362.5|2364|2363.5|2364|2363.5|2363|2362.5|2960
1619795700000|2021-04-30 15:15:00|2363.5|2363|2362.5|2362|2364|2363.5|2362.5|2362|2173
1619795710000|2021-04-30 15:15:10|2363|2362.5|2363.5|2362.5|2363.5|2362.5|2363|2362|610
1619795720000|2021-04-30 15:15:20|2364|2363|2363.5|2363|2364|2363.5|2363.5|2363|878
1619795730000|2021-04-30 15:15:30|2364|2363.5|2364|2363.5|2364|2363.5|2364|2363.5|851
1619795740000|2021-04-30 15:15:40|2363.5|2363|2364|2363.5|2364|2363.5|2363.5|2363|823
1619795750000|2021-04-30 15:15:50|||||||||15
1619795760000|2021-04-30 15:16:00|2364.5|2364|2364.5|2363.5|2364.5|2364|2364|2363.5|690
1619795770000|2021-04-30 15:16:10||2364||2363.5||2364||2363.5|1000
1619795780000|2021-04-30 15:16:20||2364||2364||2364||2364|0
1619795790000|2021-04-30 15:16:30||2363.5||2364||2364||2363.5|0
1619795810000|2021-04-30 15:16:50|2365|2364.5|2365|2364|2365|2364.5|2364.5|2364|922
1619795820000|2021-04-30 15:17:00||2364.5||2364.5||2364.5||2364.5|0
1619795840000|2021-04-30 15:17:20|2364.5|2364|2364.5|2364|2365|2364.5|2364.5|2364|2193
1619795850000|2021-04-30 15:17:30|2365|2364.5|2365|2364|2365|2364.5|2364.5|2364|301
1619795860000|2021-04-30 15:17:40|2364.5|2364.5|2365|2364.5|2365|2364.5|2364.5|2364|250
1619795870000|2021-04-30 15:17:50|2365.5|2365|2365.5|2365|2365.5|2365|2365|2364.5|404
1619795880000|2021-04-30 15:18:00|2366|2365.5|2365.5|2365|2366|2365.5|2365.5|2365|994
1619795890000|2021-04-30 15:18:10|2365|2364.5|2365|2364|2365.5|2364.5|2364.5|2364|2480
1619795900000|2021-04-30 15:18:20|2365.5|2364.5|2365.5|2365|2366|2365|2365.5|2364.5|446
1619795910000|2021-04-30 15:18:30|2366|2365.5|2365.5|2365|2366|2365.5|2365.5|2365|1371
1619795920000|2021-04-30 15:18:40|2366|2365.5|2365.5|2365|2366|2365.5|2365.5|2365|485
1619795930000|2021-04-30 15:18:50|2366|2365.5|2367|2366|2367|2366|2366|2365.5|820
1619795940000|2021-04-30 15:19:00|2367.5|2366.5|2367.5|2366.5|2367.5|2367|2366.5|2366|1048
1619795950000|2021-04-30 15:19:10|2367|2367|2367.5|2367|2368|2367|2367|2366.5|467
1619795960000|2021-04-30 15:19:20|2368|2367.5|2368|2367.5|2368|2367.5|2367.5|2367|291
1619795970000|2021-04-30 15:19:30|2368.5|2368|2368.5|2367.5|2368.5|2368|2368|2367.5|124
1619795980000|2021-04-30 15:19:40|2368||2368||2368.5||2368||0
1619795990000|2021-04-30 15:19:50|2368.5|2367|2368|2367.5|2368.5|2367.5|2367.5|2367|2850
1619796000000|2021-04-30 15:20:00|2367.5|2367|2367.5|2367|2367.5|2367|2367|2366.5|2177
1619796010000|2021-04-30 15:20:10||2366.5||2367||2367||2366.5|0
1619796020000|2021-04-30 15:20:20|2367|2366.5|2367.5|2367|2368|2367.5|2367|2366.5|1534
1619796030000|2021-04-30 15:20:30|2368|2367.5|2368.5|2367.5|2368.5|2368|2368|2367.5|720
1619796040000|2021-04-30 15:20:40|2368|2368|2368.5|2368|2368.5|2368|2368|2368|400
1619796050000|2021-04-30 15:20:50|2369|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368|217
1619796060000|2021-04-30 15:21:00|2370|2369|2369.5|2368.5|2370|2369|2369|2368.5|1385
1619796070000|2021-04-30 15:21:10|2370|2369|2370|2369|2370|2369.5|2370|2369|0
1619796080000|2021-04-30 15:21:20|2370.5|2369.5|2371.5|2370.5|2371.5|2371|2370|2369.5|1581
1619796090000|2021-04-30 15:21:30|2371|2371|2371|2370.5|2371.5|2371|2371|2370|2784
1619796100000|2021-04-30 15:21:40|2370.5|2370|2370|2369.5|2371|2370.5|2370|2369.5|1569
1619796110000|2021-04-30 15:21:50|2370.5|2370|2370.5|2369.5|2370.5|2370|2370|2369.5|275
1619796120000|2021-04-30 15:22:00|2370|2369|2371|2370|2371|2370.5|2370|2369|2369
1619796130000|2021-04-30 15:22:10|2371.5|2370.5|2371.5|2371|2372|2371.5|2371|2370|4531
1619796140000|2021-04-30 15:22:20|2371|2370.5|2372|2371|2372|2371|2370.5|2370|1143
1619796150000|2021-04-30 15:22:30|2371.5|2371.5|2372|2371.5|2372|2371.5|2371.5|2371.5|103
1619796160000|2021-04-30 15:22:40|2371.5|2371|2372|2371|2372|2371.5|2371.5|2371|1237
1619796170000|2021-04-30 15:22:50|2371.5|2371.5|2371|2370|2371.5|2371.5|2370.5|2370|4041
1619796180000|2021-04-30 15:23:00|2370.5|2369.5|2370.5|2369.5|2370.5|2370|2370|2369.5|556
1619796190000|2021-04-30 15:23:10|2371|2370|2370.5|2370|2371|2370.5|2370.5|2369.5|1491
1619796200000|2021-04-30 15:23:20|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|533
1619796210000|2021-04-30 15:23:30|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|1255
1619796220000|2021-04-30 15:23:40|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|978
1619796240000|2021-04-30 15:24:00|||||||||546
1619796250000|2021-04-30 15:24:10|2369|2368.5|2369.5|2368.5|2369.5|2369|2369|2368.5|2060
1619796260000|2021-04-30 15:24:20||2369||2369||2369||2369|720
1619796270000|2021-04-30 15:24:30|2369|2368.5|2369.5|2368.5|2369.5|2369|2369|2368.5|88
1619796280000|2021-04-30 15:24:40|2369|2368|2369|2368.5|2369.5|2368.5|2368.5|2368|1929
1619796290000|2021-04-30 15:24:50|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2368.5|1253
1619796300000|2021-04-30 15:25:00|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|0
1619796310000|2021-04-30 15:25:10|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|454
1619796320000|2021-04-30 15:25:20|2370|2369.5|2369.5|2369|2370|2369.5|2369.5|2369|973
1619796330000|2021-04-30 15:25:30|2369|2368.5|2369|2368.5|2369.5|2369|2368.5|2368|3423
1619796340000|2021-04-30 15:25:40|2368.5|2368|2369.5|2368.5|2369.5|2369|2368.5|2368|1709
1619796350000|2021-04-30 15:25:50|2369|2368|2369|2368.5|2369.5|2368.5|2368.5|2368|978
1619796360000|2021-04-30 15:26:00|2369.5|2369|2369.5|2369|2369.5|2369|2368.5|2368|2609
1619796370000|2021-04-30 15:26:10|2369|2368.5|2369|2368.5|2369.5|2368.5|2369|2368.5|181
1619796390000|2021-04-30 15:26:30|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2368.5|280
1619796400000|2021-04-30 15:26:40|2370|2369.5|2370.5|2370|2371|2370|2370|2369.5|2797
1619796410000|2021-04-30 15:26:50|2371|2370.5|2371|2370|2371|2370.5|2370.5|2370|1036
1619796420000|2021-04-30 15:27:00|2371.5|2370.5|2370.5|2370|2371.5|2370.5|2370|2369.5|3777
1619796430000|2021-04-30 15:27:10|2371|2369.5|2370|2369.5|2371|2370|2370|2369.5|1125
1619796440000|2021-04-30 15:27:20|2370.5|2370|2370|2369.5|2370.5|2370|2370|2369.5|359
1619796450000|2021-04-30 15:27:30|2371|2370|2370|2369.5|2371|2370|2370|2369.5|2159
1619796460000|2021-04-30 15:27:40|2370.5|2370|2370.5|2370|2371|2370.5|2370.5|2370|848
1619796470000|2021-04-30 15:27:50|2371|2370.5|2371.5|2370.5|2371.5|2371|2371|2370|437
1619796480000|2021-04-30 15:28:00|2371|2370|2370.5|2370|2371|2370.5|2370.5|2369.5|2866
1619796490000|2021-04-30 15:28:10||2369.5||2369.5||2370||2369.5|443
1619796500000|2021-04-30 15:28:20|2370|2370|2370.5|2369.5|2371|2370|2370|2369.5|1015
1619796510000|2021-04-30 15:28:30|2370|2370|2370.5|2370|2370.5|2370|2370|2370|403
1619796520000|2021-04-30 15:28:40|2370|2369.5|2370.5|2369.5|2370.5|2369.5|2370|2369.5|0
1619796530000|2021-04-30 15:28:50||2370||2370||2370||2370|0
1619796540000|2021-04-30 15:29:00|2370|2369|2369.5|2368.5|2370|2369.5|2369|2368.5|1799
1619796550000|2021-04-30 15:29:10|2369|2368|2369|2368|2369|2368.5|2368.5|2367.5|339
1619796560000|2021-04-30 15:29:20|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|130
1619796570000|2021-04-30 15:29:30||2368||2368||2368||2367.5|54
1619796580000|2021-04-30 15:29:40|2368|2367.5|2368|2367.5|2368|2368|2368|2367.5|519
1619796590000|2021-04-30 15:29:50|2368.5|2367|2368|2367|2368.5|2367.5|2367.5|2367|1112
1620025200000|2021-05-03 07:00:00|2365|2363|2364.5|2363|2365|2363|2364|2360|9058
1620025210000|2021-05-03 07:00:10|2364|2362.5|2363|2361|2364|2362.5|2363|2360.5|567
1620025220000|2021-05-03 07:00:20|2362.5|2360.5|2365|2363.5|2365|2364|2362|2360|1276
1620025230000|2021-05-03 07:00:30|2364.5|2362.5|2363.5|2361.5|2364.5|2362.5|2363.5|2361.5|0
1620025240000|2021-05-03 07:00:40|2363|2360.5|2363.5|2361.5|2363.5|2361.5|2362.5|2360.5|200
1620025250000|2021-05-03 07:00:50|2363|2360.5|2363.5|2361.5|2363.5|2361.5|2362.5|2360.5|0
1620025260000|2021-05-03 07:01:00|2363|2361|2363.5|2361.5|2363.5|2361.5|2363|2360.5|0
1620025270000|2021-05-03 07:01:10|2363|2360.5|2362.5|2360.5|2363|2360.5|2361.5|2360|20
1620025290000|2021-05-03 07:01:30|2363|2361|2363|2360.5|2363.5|2361|2363|2360.5|0
1620025310000|2021-05-03 07:01:50|2362|2362|2363|2360.5|2363|2362|2362|2360.5|2630
1620025320000|2021-05-03 07:02:00|2362.5|2360|2361.5|2360|2362.5|2360.5|2361.5|2360|290
1620025330000|2021-05-03 07:02:10|2361|2359.5|2360.5|2358.5|2361|2359.5|2360|2358.5|952
1620025340000|2021-05-03 07:02:20|2361|2359|2360.5|2358.5|2361|2359|2360.5|2358.5|1345
1620025350000|2021-05-03 07:02:30|2361|2359|2361.5|2359.5|2361.5|2359.5|2361|2359|81
1620025360000|2021-05-03 07:02:40|2362|2361|2362|2361|2362|2361|2361.5|2361|629
1620025370000|2021-05-03 07:02:50|2361.5|2360|2361.5|2360|2361.5|2360|2361.5|2359.5|2069
1620025380000|2021-05-03 07:03:00|2361|2360.5|2361|2359.5|2361|2360.5|2361|2359.5|0
1620025390000|2021-05-03 07:03:10||2358.5||2359.5||2360.5||2358.5|1200
1620025400000|2021-05-03 07:03:20|||||||||16
1620025410000|2021-05-03 07:03:30|2360.5|2358.5|2360.5|2359|2361|2359|2360.5|2358.5|1200
1620025420000|2021-05-03 07:03:40|2361|2359.5|2359.5|2357.5|2361|2359.5|2359.5|2357|228
1620025430000|2021-05-03 07:03:50|2359|2357|2358.5|2357|2359|2357|2358.5|2356.5|0
1620025440000|2021-05-03 07:04:00|2359|2357.5|2360|2358|2360|2358|2359|2357.5|645
1620025450000|2021-05-03 07:04:10|2359.5||2359.5||2359.5||2359.5||1
1620025460000|2021-05-03 07:04:20|2360|2358.5|2360|2358|2360|2358.5|2360|2358|1473
1620025470000|2021-05-03 07:04:30|2359.5||2359.5||2359.5||2359.5||0
1620025480000|2021-05-03 07:04:40|2360||2360||2360||2360||125
1620025490000|2021-05-03 07:04:50|2360.5|2358.5|2361.5|2360|2361.5|2360|2360|2358.5|695
1620025500000|2021-05-03 07:05:00|2362|2360.5|2361.5|2359.5|2362|2360.5|2360|2358.5|439
1620025510000|2021-05-03 07:05:10|2362|2360|2361.5|2360|2362|2360.5|2360.5|2358.5|250
1620025520000|2021-05-03 07:05:20|2362|2360.5|2362|2360|2362|2361|2361.5|2360|0
1620025530000|2021-05-03 07:05:30|2361.5||2361.5||2361.5||2361.5||0
1620025540000|2021-05-03 07:05:40|2362|2360.5|2361.5|2360|2364|2362|2361|2359.5|3804
1620025550000|2021-05-03 07:05:50|2361|2359.5|2360.5|2359|2361|2359.5|2360.5|2359|414
1620025560000|2021-05-03 07:06:00|2361.5|2359.5|2361.5|2359.5|2361.5|2360|2361.5|2359.5|0
1620025570000|2021-05-03 07:06:10||2360||2360||2360||2360|0
1620025600000|2021-05-03 07:06:40|2361|2359.5|2361|2359|2361|2359.5|2360|2358.5|722
1620025610000|2021-05-03 07:06:50|2361.5|2359.5|2361.5|2360.5|2361.5|2361|2361.5|2359.5|852
1620025620000|2021-05-03 07:07:00|2361|2360|2361|2360|2361|2360|2361|2360|0
1620025630000|2021-05-03 07:07:10|2361.5||2361||2361.5||2361||0
1620025650000|2021-05-03 07:07:30|2361.5|2359.5|2362|2360|2362|2361|2360.5|2359|1999
1620025660000|2021-05-03 07:07:40|2361.5|2360.5|2361|2359|2362|2361.5|2361|2359|2659
1620025670000|2021-05-03 07:07:50|2361.5|2359.5|2360.5|2359.5|2362|2361|2360.5|2359|356
1620025690000|2021-05-03 07:08:10|2360|2359|2360.5|2359.5|2360.5|2359.5|2360|2358.5|1253
1620025710000|2021-05-03 07:08:30||2360||2359.5||2360||2359.5|0
1620025720000|2021-05-03 07:08:40|2360|2360|2360|2359|2360|2360|2360|2359|2400
1620025730000|2021-05-03 07:08:50|||||||||4
1620025740000|2021-05-03 07:09:00|2359.5|2358.5|2359.5|2358|2359.5|2358.5|2359|2357.5|463
1620025750000|2021-05-03 07:09:10|2359|2358.5|2358.5|2357|2359|2358.5|2358|2356.5|301
1620025760000|2021-05-03 07:09:20|2358|2356.5|2357.5|2356.5|2358.5|2357|2357.5|2356|794
1620025770000|2021-05-03 07:09:30|2358|2357|2361|2359.5|2361|2359.5|2358|2357|2334
1620025780000|2021-05-03 07:09:40|2360.5|2360|2361|2359.5|2362|2360.5|2360.5|2359|386
1620025790000|2021-05-03 07:09:50|2361.5|2360|2362|2361|2362|2361|2361.5|2360|0
1620025800000|2021-05-03 07:10:00|2362.5|2360.5|2364.5|2363.5|2364.5|2363.5|2362.5|2360.5|6304
1620025810000|2021-05-03 07:10:10|2365|2364.5|2364.5|2363.5|2365|2364.5|2364.5|2363.5|5338
1620025820000|2021-05-03 07:10:20|2364|2363|2363.5|2362.5|2364|2363.5|2363|2362|1503
1620025830000|2021-05-03 07:10:30|2364|2363|2364.5|2363|2364.5|2363|2364|2363|87
1620025840000|2021-05-03 07:10:40|2364|2362.5|2363.5|2362|2365|2364.5|2363.5|2362|4299
1620025850000|2021-05-03 07:10:50|2363||2363.5||2363.5||2362.5||0
1620025860000|2021-05-03 07:11:00|2363|2362.5|2363|2362|2363.5|2362.5|2363|2362|0
1620025870000|2021-05-03 07:11:10|2363.5|2362.5|2363|2362|2363.5|2362.5|2363|2362|20
1620025880000|2021-05-03 07:11:20|2362.5|2361.5|2362.5|2361|2362.5|2361.5|2362.5|2360.5|386
1620025890000|2021-05-03 07:11:30||2361.5||2361||2361.5||2361|0
1620025900000|2021-05-03 07:11:40|2363|2361.5|2361.5|2360|2363|2361.5|2360.5|2359|750
1620025910000|2021-05-03 07:11:50|2361|2359.5|2361.5|2360|2361.5|2360|2361|2359|0
1620025920000|2021-05-03 07:12:00|||||||||16
1620025930000|2021-05-03 07:12:10|2362|2360.5|2364.5|2363|2364.5|2363|2362|2360.5|1488
1620025950000|2021-05-03 07:12:30|||||||||80
1620025960000|2021-05-03 07:12:40|2364|2363.5|2364.5|2363.5|2364.5|2363.5|2364|2363.5|0
1620025970000|2021-05-03 07:12:50|2364|2363|2363|2362|2364|2363|2363|2362|1943
1620025990000|2021-05-03 07:13:10|2363.5|2362.5|2364|2362.5|2364|2362.5|2363|2362|0
1620026010000|2021-05-03 07:13:30|2363.5||2364||2364||2363.5||0
1620026020000|2021-05-03 07:13:40|2363.5|2363|2364|2363|2364.5|2363.5|2363|2363|1865
1620026040000|2021-05-03 07:14:00|2364.5|2363.5|2365|2364|2365|2364|2364.5|2363.5|111
1620026050000|2021-05-03 07:14:10|2365.5|2364.5|2366|2364.5|2367|2366|2365|2364.5|3275
1620026060000|2021-05-03 07:14:20|2366.5|2365|2367|2365.5|2367|2365.5|2366.5|2364.5|330
1620026070000|2021-05-03 07:14:30|2367.5|2366|2368|2366.5|2368|2367|2367.5|2365.5|135
1620026080000|2021-05-03 07:14:40|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|0
1620026090000|2021-05-03 07:14:50|2367|2366|2366.5|2365.5|2367|2366|2366.5|2365.5|212
1620026100000|2021-05-03 07:15:00|2366|2365|2365.5|2364|2366|2365|2365.5|2364|8349
1620026110000|2021-05-03 07:15:10|2365|2364.5|2366|2364.5|2366|2364.5|2365|2364.5|260
1620026120000|2021-05-03 07:15:20|2365.5|2364|2365|2364.5|2365.5|2365|2365|2363|436
1620026130000|2021-05-03 07:15:30|2365.5||2365||2366||2365||0
1620026140000|2021-05-03 07:15:40|2365.5||2365||2365.5||2365||0
1620026150000|2021-05-03 07:15:50|2364.5|2364|2364.5|2363|2364.5|2364|2364.5|2362.5|1072
1620026160000|2021-05-03 07:16:00|2365|2363.5|2365|2364|2365|2364|2365|2363.5|1800
1620026170000|2021-05-03 07:16:10|2365.5|2364.5|2366|2365|2366|2365|2365|2364|237
1620026180000|2021-05-03 07:16:20||2364.5||2365||2365||2364.5|0
1620026190000|2021-05-03 07:16:30|2365.5|2364.5|2366|2365|2366|2365|2365.5|2364.5|500
1620026200000|2021-05-03 07:16:40|2365.5|2364.5|2366|2364.5|2366|2364.5|2365.5|2364.5|0
1620026210000|2021-05-03 07:16:50|2365.5|2365|2366|2365|2366|2365|2365.5|2365|0
1620026220000|2021-05-03 07:17:00|2366.5|2365.5|2368|2367|2369|2367.5|2366.5|2365.5|1183
1620026230000|2021-05-03 07:17:10||2366.5||2367||2367||2366.5|27
1620026240000|2021-05-03 07:17:20|2367.5|2366.5|2367|2366|2367.5|2366.5|2367|2365.5|680
1620026250000|2021-05-03 07:17:30|2366.5|2365.5|2366|2364.5|2366.5|2365.5|2366|2364.5|48
1620026270000|2021-05-03 07:17:50|2365.5||2365.5||2366||2365.5||300
1620026280000|2021-05-03 07:18:00|2366|2365|2366|2364.5|2366|2365|2365.5|2364.5|8
1620026300000|2021-05-03 07:18:20|2366.5|2365|2368|2366.5|2368|2367|2366.5|2365|850
1620026310000|2021-05-03 07:18:30||2367||2367||2367||2367|0
1620026320000|2021-05-03 07:18:40|2367.5|2366.5|2368|2367|2368|2367|2367.5|2366.5|402
1620026340000|2021-05-03 07:19:00|2368.5|2367.5|2369|2368|2369|2368|2368.5|2367.5|0
1620026350000|2021-05-03 07:19:10|2369.5|2368.5|2370|2369|2370|2369|2369.5|2368.5|100
1620026360000|2021-05-03 07:19:20|2370.5|2369.5|2371|2370|2371|2370|2370.5|2369.5|159
1620026370000|2021-05-03 07:19:30|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|0
1620026380000|2021-05-03 07:19:40|2372|2371|2371|2370.5|2372|2371|2371|2370|1511
1620026390000|2021-05-03 07:19:50||2370||2370||2370||2370|327
1620026400000|2021-05-03 07:20:00|2371.5|2370.5|2372|2370.5|2372|2371|2371.5|2370.5|118
1620026410000|2021-05-03 07:20:10||2371||2371||2371||2371|0
1620026420000|2021-05-03 07:20:20|2372.5|2371.5|2373|2372|2373.5|2372.5|2372.5|2371.5|814
1620026430000|2021-05-03 07:20:30|2373.5|2372.5|2374|2372.5|2374|2373|2373.5|2372.5|0
1620026440000|2021-05-03 07:20:40|2373.5||2373.5||2373.5||2373.5||0
1620026450000|2021-05-03 07:20:50|2374|2373|2374.5|2373.5|2375|2374|2374|2373|1296
1620026460000|2021-05-03 07:21:00|2374|2373|2374|2373|2374|2373|2374|2373|320
1620026470000|2021-05-03 07:21:10|2374.5|2373.5|2375|2374|2375|2374|2374.5|2373.5|615
1620026480000|2021-05-03 07:21:20|2375.5|2374.5|2377|2376|2377|2376|2375.5|2374.5|660
1620026500000|2021-05-03 07:21:40|2376.5|2375.5|2376|2375|2376.5|2375.5|2376|2375|0
1620026510000|2021-05-03 07:21:50|2375.5|2375.5|2376.5|2375.5|2376.5|2375.5|2375.5|2375.5|300
1620026520000|2021-05-03 07:22:00|2377|2376|2377|2376|2377|2376.5|2376.5|2376|1043
1620026530000|2021-05-03 07:22:10|2377.5|2376.5|2376.5|2375.5|2377.5|2377|2376|2375.5|1536
1620026540000|2021-05-03 07:22:20|2377|2376|2377.5|2376.5|2378|2377|2377|2376|440
1620026550000|2021-05-03 07:22:30|2378|2377|2379.5|2378|2379.5|2378.5|2378|2377|49
1620026560000|2021-05-03 07:22:40|2380|2378.5|2381.5|2380.5|2382|2381|2379|2378.5|3685
1620026570000|2021-05-03 07:22:50|2381|2380|2380.5|2379|2381|2380|2380|2379|1951
1620026580000|2021-05-03 07:23:00|2380|2379.5|2379.5|2378.5|2380.5|2379.5|2379.5|2378.5|0
1620026590000|2021-05-03 07:23:10|2380|2379|2380|2379|2380.5|2379.5|2380|2379|2119
1620026600000|2021-05-03 07:23:20||2378.5||2379.5||2379.5||2378.5|355
1620026610000|2021-05-03 07:23:30|2379.5|2379|2379|2378|2379.5|2379|2379|2378|384
1620026620000|2021-05-03 07:23:40|||||||||25
1620026640000|2021-05-03 07:24:00||2377.5||2378||2378||2377.5|0
1620026660000|2021-05-03 07:24:20|2379.5|2378.5|2381|2379.5|2381|2379.5|2379.5|2378.5|2091
1620026670000|2021-05-03 07:24:30|2380.5|2379|2380.5|2379.5|2380.5|2379.5|2380|2379|250
1620026680000|2021-05-03 07:24:40|2381|2380|2381.5|2380|2381.5|2380.5|2380.5|2380|518
1620026690000|2021-05-03 07:24:50|2382|2380.5|2382|2381|2382|2381.5|2382|2380.5|366
1620026700000|2021-05-03 07:25:00|2382.5|2381.5|2383.5|2382|2383.5|2383|2382.5|2381.5|639
1620026710000|2021-05-03 07:25:10||2382.5||2382||2382.5||2382|0
1620026720000|2021-05-03 07:25:20|2383|2382.5|2382.5|2381.5|2383|2382.5|2382|2381|7
1620026730000|2021-05-03 07:25:30|2382|2381|2382.5|2381|2382.5|2381.5|2382|2380.5|139
1620026740000|2021-05-03 07:25:40|2381.5|2380.5|2381|2380|2381.5|2380.5|2380|2379.5|1339
1620026750000|2021-05-03 07:25:50|2381.5|2380.5|2381|2380|2381.5|2380.5|2381|2380|789
1620026760000|2021-05-03 07:26:00|2380.5|2379.5|2379.5|2378.5|2380.5|2380|2379.5|2378.5|2285
1620026770000|2021-05-03 07:26:10|2380||2380||2380||2379.5||0
1620026780000|2021-05-03 07:26:20|2379.5|2378|2379.5|2378.5|2379.5|2378.5|2378.5|2377.5|1148
1620026790000|2021-05-03 07:26:30||2379||2378||2379||2378|96
1620026800000|2021-05-03 07:26:40|2379|2377.5|2378.5|2377|2379|2378|2378.5|2377|0
1620026810000|2021-05-03 07:26:50|2379|2377.5|2378.5|2377|2379|2378|2378|2377|520
1620026820000|2021-05-03 07:27:00|2378|2376.5|2377.5|2376.5|2378.5|2376.5|2377.5|2376.5|42
1620026830000|2021-05-03 07:27:10|2377|2376|2377.5|2376|2377.5|2376|2377|2376|0
1620026840000|2021-05-03 07:27:20|2377||2377||2377.5||2377||0
1620026850000|2021-05-03 07:27:30|2377.5|2375.5|2377|2375.5|2377.5|2375.5|2376.5|2375.5|0
1620026860000|2021-05-03 07:27:40|2376.5||2376.5||2376.5||2376.5||0
1620026880000|2021-05-03 07:28:00|2377|2376|2377|2376|2377|2376|2377|2376|0
1620026890000|2021-05-03 07:28:10|2376.5|2376.5|2375.5|2374.5|2376.5|2376.5|2375.5|2374|662
1620026910000|2021-05-03 07:28:30|2376|2375|2376|2375.5|2376|2375.5|2375.5|2375|978
1620026920000|2021-05-03 07:28:40|2375.5|2375|2376|2375|2376|2375|2375.5|2375|263
1620026940000|2021-05-03 07:29:00|2375.5|2375.5|2375.5|2374.5|2375.5|2375.5|2375.5|2374.5|244
1620026950000|2021-05-03 07:29:10|2375|2374|2375|2374|2375|2374|2375|2374|0
1620026960000|2021-05-03 07:29:20|2375.5||2375.5||2375.5||2375.5||0
1620026970000|2021-05-03 07:29:30|2376|2374.5|2376.5|2376|2376.5|2376|2376|2374.5|457
1620026980000|2021-05-03 07:29:40|2377|2376.5|2378|2377|2378|2377|2377|2376.5|0
1620026990000|2021-05-03 07:29:50|2378.5|2377.5|2378|2377|2378.5|2377.5|2378|2377|250
1620027000000|2021-05-03 07:30:00|2377.5|2377.5|2378|2377.5|2378|2377.5|2377.5|2376.5|653
1620027010000|2021-05-03 07:30:10|2378.5||2378.5||2378.5||2378||333
1620027020000|2021-05-03 07:30:20|2379|2378|2379.5|2378.5|2380|2379|2379|2378|1235
1620027040000|2021-05-03 07:30:40|2380|2379|2380|2379.5|2381|2379.5|2380|2379|149
1620027050000|2021-05-03 07:30:50|2380.5|2380|2381|2380|2381.5|2380|2380.5|2380|400
1620027060000|2021-05-03 07:31:00|2380.5|2379.5|2380.5|2379.5|2380.5|2380|2380.5|2379.5|288
1620027070000|2021-05-03 07:31:10|2380|2379|2380.5|2379.5|2380.5|2379.5|2380|2379|398
1620027080000|2021-05-03 07:31:20|2381|2380|2381|2380|2381|2380|2381|2380|357
1620027090000|2021-05-03 07:31:30|||||||||146
1620027100000|2021-05-03 07:31:40|2380.5|2379.5|2379|2378|2380.5|2379.5|2379|2378|2512
1620027110000|2021-05-03 07:31:50|2378.5|2377.5|2379|2378|2379|2378|2378.5|2377.5|515
1620027120000|2021-05-03 07:32:00|2379.5|2378.5|2379.5|2378.5|2379.5|2378.5|2379|2378.5|0
1620027130000|2021-05-03 07:32:10|2379|2378|2378.5|2378|2379|2378|2378.5|2378|140
1620027140000|2021-05-03 07:32:20||2377.5||2377.5||2377.5||2377.5|0
1620027180000|2021-05-03 07:33:00|2379|2378|2379|2378|2379|2378|2378.5|2378|618
1620027190000|2021-05-03 07:33:10|||||||||50
1620027210000|2021-05-03 07:33:30|2379.5|2378.5|2380|2379|2380|2379|2379.5|2378.5|841
1620027220000|2021-05-03 07:33:40|2379.5|2378.5|2378|2377|2379.5|2378.5|2377.5|2376.5|4669
1620027240000|2021-05-03 07:34:00|2377.5|2376.5|2377|2376.5|2378|2376.5|2377|2376|3139
1620027250000|2021-05-03 07:34:10|2377.5|2376|2376.5|2375.5|2377.5|2376|2376.5|2375.5|577
1620027260000|2021-05-03 07:34:20|2377||2376.5||2377||2376.5||0
1620027280000|2021-05-03 07:34:40|2377|2376|2378|2377|2378.5|2377.5|2377|2376|1737
1620027290000|2021-05-03 07:34:50|2378.5|2376.5|2377|2376|2378.5|2376.5|2377|2376|100
1620027300000|2021-05-03 07:35:00|2376.5||2377||2377||2376.5||0
1620027310000|2021-05-03 07:35:10|2376.5|2375.5|2377|2375.5|2377|2375.5|2376|2375.5|250
1620027320000|2021-05-03 07:35:20|2376.5|2376|2377.5|2376.5|2377.5|2376.5|2376|2376|2639
1620027330000|2021-05-03 07:35:30|2378|2377|2377.5|2377|2378|2377|2377.5|2377|83
1620027340000|2021-05-03 07:35:40|2377|2376.5|2378|2377|2378.5|2377.5|2377|2376.5|274
1620027350000|2021-05-03 07:35:50|2378.5|2377.5|2378.5|2377.5|2379|2378|2378.5|2377.5|0
1620027360000|2021-05-03 07:36:00|2379||2379||2379||2379||0
1620027370000|2021-05-03 07:36:10|2379.5|2378|2379.5|2378.5|2379.5|2378.5|2379.5|2378|0
1620027380000|2021-05-03 07:36:20|2379|2378|2379|2378|2379|2378|2379|2378|585
1620027420000|2021-05-03 07:37:00|2378.5|2377.5|2379|2378|2379|2378|2378|2377.5|1666
1620027430000|2021-05-03 07:37:10|2378.5|2377.5|2378|2377.5|2378.5|2377.5|2378|2377.5|98
1620027440000|2021-05-03 07:37:20||2377||2377||2377||2377|0
1620027450000|2021-05-03 07:37:30|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|2378|2377.5|438
1620027470000|2021-05-03 07:37:50||2378||2377.5||2378||2377.5|25
1620027480000|2021-05-03 07:38:00|2378|2377|2378.5|2377.5|2378.5|2377.5|2377.5|2377|410
1620027490000|2021-05-03 07:38:10|2378||2378.5||2378.5||2378||0
1620027500000|2021-05-03 07:38:20|2379|2378|2379|2377.5|2379|2378.5|2378|2377.5|785
1620027510000|2021-05-03 07:38:30||2378||2378||2378||2378|21
1620027520000|2021-05-03 07:38:40||2377.5||2377.5||2378||2377.5|1
1620027530000|2021-05-03 07:38:50||2378||2378||2378||2378|5
1620027540000|2021-05-03 07:39:00|2378.5|2377.5|2379|2377.5|2379|2377.5|2378.5|2377.5|2
1620027570000|2021-05-03 07:39:30|2378.5|2377|2377.5|2377|2378.5|2377.5|2377.5|2377|584
1620027580000|2021-05-03 07:39:40|2378|2377.5|2378.5|2378|2378.5|2378|2378|2377.5|1037
1620027590000|2021-05-03 07:39:50|2379||2379||2379||2379||0
1620027600000|2021-05-03 07:40:00||2378.5||2378||2378.5||2378|0
1620027610000|2021-05-03 07:40:10|2378.5|2377.5|2378|2377|2378.5|2377.5|2378|2377|565
1620027630000|2021-05-03 07:40:30||2376.5||2376.5||2376.5||2376.5|1
1620027640000|2021-05-03 07:40:40|2377.5|2377|2377.5|2376.5|2377.5|2377|2377.5|2376.5|883
1620027650000|2021-05-03 07:40:50|2378||2378||2378||2378||0
1620027660000|2021-05-03 07:41:00|2377.5||2378||2378||2377.5||0
1620027670000|2021-05-03 07:41:10|2377.5|2377|2377.5|2377|2378|2377|2377.5|2377|373
1620027680000|2021-05-03 07:41:20|2377|2376.5|2377.5|2376.5|2377.5|2376.5|2377|2376.5|745
1620027700000|2021-05-03 07:41:40|2378|2377|2376.5|2376|2378|2377|2376.5|2375.5|2806
1620027710000|2021-05-03 07:41:50|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|299
1620027720000|2021-05-03 07:42:00|2377.5|2376|2378|2377.5|2378.5|2377.5|2377.5|2376|698
1620027730000|2021-05-03 07:42:10|2378.5|2378|2378.5|2377.5|2379|2378|2378|2377.5|870
1620027750000|2021-05-03 07:42:30|2378|2377|2377.5|2377|2378|2377|2377.5|2377|945
1620027760000|2021-05-03 07:42:40|2377|2376|2376.5|2375.5|2377|2376.5|2376.5|2375.5|1578
1620027770000|2021-05-03 07:42:50|2376|2375|2376|2375|2376|2375|2376|2375|250
1620027780000|2021-05-03 07:43:00|2376.5|2375.5|2376|2375|2376.5|2375.5|2375.5|2374.5|637
1620027800000|2021-05-03 07:43:20|2377.5|2375.5|2378|2377|2378|2377.5|2377.5|2375.5|4797
1620027810000|2021-05-03 07:43:30|2377.5|2376.5|2376|2375|2377.5|2377|2376|2375|3137
1620027820000|2021-05-03 07:43:40|2375.5|2374.5|2375.5|2374.5|2375.5|2374.5|2375.5|2374.5|0
1620027830000|2021-05-03 07:43:50|2375||2375.5||2375.5||2375||1210
1620027840000|2021-05-03 07:44:00|2375||2375||2375||2375||168
1620027850000|2021-05-03 07:44:10|2375.5|2375|2375|2374.5|2375.5|2375|2375|2374.5|1392
1620027860000|2021-05-03 07:44:20|2375.5|2375|2375.5|2375|2376|2375.5|2375|2375|1642
1620027870000|2021-05-03 07:44:30|2376|2375.5|2376|2375.5|2376.5|2375.5|2376|2375|372
1620027880000|2021-05-03 07:44:40||2375||2375.5||2375.5||2375|71
1620027900000|2021-05-03 07:45:00|2376.5|2376|2379|2378|2379|2378|2376.5|2375.5|1710
1620027910000|2021-05-03 07:45:10|2380|2378.5|2380|2379|2385|2384.5|2379.5|2378.5|6915
1620027920000|2021-05-03 07:45:20|2379.5||2379.5||2379.5||2379.5||0
1620027930000|2021-05-03 07:45:30|2380|2378.5|2379|2378|2380|2378.5|2378.5|2377.5|1448
1620027940000|2021-05-03 07:45:40|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|0
1620027950000|2021-05-03 07:45:50|2378|2377|2378|2377|2378.5|2378|2377.5|2376.5|617
1620027960000|2021-05-03 07:46:00|2377.5||2378||2378||2377.5||0
1620027970000|2021-05-03 07:46:10|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|0
1620027980000|2021-05-03 07:46:20|2379|2378|2378.5|2377.5|2379.5|2379|2378.5|2377.5|1571
1620027990000|2021-05-03 07:46:30|2379|2378|2378.5|2377.5|2379|2378|2378.5|2377|0
1620028000000|2021-05-03 07:46:40|2378|2377|2377.5|2376.5|2378|2377|2377.5|2376.5|0
1620028010000|2021-05-03 07:46:50|2378||2378||2378||2378||0
1620028020000|2021-05-03 07:47:00||2377||2377||2377||2377|0
1620028030000|2021-05-03 07:47:10|2378.5|2377.5|2379|2378|2379|2378|2378.5|2377.5|193
1620028070000|2021-05-03 07:47:50|2378.5|2377.5|2380|2379|2380|2379|2378|2377.5|1173
1620028090000|2021-05-03 07:48:10|2379.5|2378.5|2380.5|2379.5|2380.5|2379.5|2379|2378|1059
1620028100000|2021-05-03 07:48:20|2380|2380|2380.5|2379.5|2380.5|2380|2380|2379.5|3031
1620028110000|2021-05-03 07:48:30|2381|2380|2381|2380.5|2381|2380.5|2380.5|2380|398
1620028120000|2021-05-03 07:48:40|2380.5|2380|2380|2379.5|2380.5|2380|2380|2379.5|474
1620028130000|2021-05-03 07:48:50|2380.5|2380|2379|2378|2381|2380|2379|2378|625
1620028140000|2021-05-03 07:49:00|2379.5|2378.5|2380|2379|2380|2379|2379|2378.5|0
1620028150000|2021-05-03 07:49:10|2379.5|2378.5|2379|2378|2379.5|2378.5|2379|2378|186
1620028170000|2021-05-03 07:49:30||2378.5||2378.5||2378.5||2378.5|0
1620028180000|2021-05-03 07:49:40|||||||||2
1620028190000|2021-05-03 07:49:50|2378.5|2378|2378.5|2378|2378.5|2378|2378.5|2378|14
1620028200000|2021-05-03 07:50:00|2379|2378.5|2379|2378.5|2379.5|2378.5|2379|2378.5|250
1620028210000|2021-05-03 07:50:10|2379.5||2379||2379.5||2379||0
1620028220000|2021-05-03 07:50:20|2378.5|2378|2378|2377|2378.5|2378|2378|2377|481
1620028230000|2021-05-03 07:50:30|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|0
1620028240000|2021-05-03 07:50:40|2378|2377|2378.5|2377.5|2378.5|2377.5|2377.5|2377|1018
1620028250000|2021-05-03 07:50:50|2378|2377|2377|2376|2378|2377|2376.5|2375.5|588
1620028270000|2021-05-03 07:51:10|2376.5|2375.5|2376.5|2375.5|2376.5|2375.5|2376|2375|196
1620028280000|2021-05-03 07:51:20|||||||||697
1620028290000|2021-05-03 07:51:30|2377|2376|2377|2376.5|2377|2376.5|2377|2376|0
1620028300000|2021-05-03 07:51:40|2377.5|2376|2376.5|2376|2377.5|2376|2376.5|2375.5|1169
1620028310000|2021-05-03 07:51:50|2377||2377||2377||2377||0
1620028330000|2021-05-03 07:52:10|2377.5|2376.5|2378|2377.5|2378.5|2377.5|2377.5|2376.5|112
1620028340000|2021-05-03 07:52:20|2378.5|2377|2377.5|2376|2378.5|2377|2377|2376|474
1620028350000|2021-05-03 07:52:30||2376.5||2377||2377||2376.5|250
1620028360000|2021-05-03 07:52:40|2377|2376.5|2377|2376|2377|2376.5|2377|2376|206
1620028400000|2021-05-03 07:53:20|2377.5|2376.5|2377.5|2377|2377.5|2377|2377.5|2376.5|533
1620028410000|2021-05-03 07:53:30|2377|2376.5|2377|2376|2377|2376.5|2376.5|2376|345
1620028420000|2021-05-03 07:53:40|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|0
1620028440000|2021-05-03 07:54:00|2378|2377|2378.5|2378|2378.5|2378|2378|2377|308
1620028450000|2021-05-03 07:54:10|2379|2378.5|2379|2378.5|2379|2378.5|2379|2378.5|0
1620028460000|2021-05-03 07:54:20|2379.5|2379|2379.5|2379|2379.5|2379|2379.5|2379|0
1620028510000|2021-05-03 07:55:10|2380|2379.5|2380|2379.5|2380|2379.5|2380|2379.5|133
1620028520000|2021-05-03 07:55:20|2380.5|2380|2380.5|2380|2380.5|2380|2380.5|2380|7
1620028530000|2021-05-03 07:55:30|2381|2380.5|2381|2380.5|2381|2380.5|2380.5|2379.5|875
1620028550000|2021-05-03 07:55:50||2380||2379.5||2380.5||2379.5|640
1620028560000|2021-05-03 07:56:00|2380.5|2380|2380|2379|2380.5|2380|2380|2379|244
1620028590000|2021-05-03 07:56:30|2380.5|2379.5|2381|2380|2381|2380|2380.5|2379.5|550
1620028600000|2021-05-03 07:56:40|2380.5|2379.5|2379.5|2378.5|2380.5|2379.5|2379|2378|2262
1620028610000|2021-05-03 07:56:50|2380|2379|2380|2379|2380|2379|2380|2379|0
1620028620000|2021-05-03 07:57:00|2380.5||2380||2380.5||2380||0
1620028630000|2021-05-03 07:57:10|2379.5|2378.5|2379.5|2378.5|2379.5|2378.5|2379.5|2378.5|495
1620028640000|2021-05-03 07:57:20|2380|2379|2379.5|2378.5|2380|2379|2379.5|2378.5|0
1620028650000|2021-05-03 07:57:30|2379|2378|2378.5|2377.5|2379|2378|2378.5|2377|398
1620028660000|2021-05-03 07:57:40|2379||2378.5||2379||2378.5||0
1620028670000|2021-05-03 07:57:50|2378|2377|2378.5|2377|2378.5|2377.5|2378|2377|0
1620028680000|2021-05-03 07:58:00||2377.5||2377.5||2377.5||2377.5|0
1620028700000|2021-05-03 07:58:20||2378||2378||2378||2378|0
1620028710000|2021-05-03 07:58:30|2379.5|2379|2380|2379|2380.5|2379|2379.5|2378.5|9962
1620028720000|2021-05-03 07:58:40|2380.5|2379.5|2380|2379|2381|2380|2380|2379|1462
1620028730000|2021-05-03 07:58:50|2379.5|2378.5|2379|2378.5|2379.5|2378.5|2378.5|2378|256
1620028740000|2021-05-03 07:59:00|2379.5||2379.5||2379.5||2379.5||0
1620028750000|2021-05-03 07:59:10|||||||||60
1620028760000|2021-05-03 07:59:20|2379|2378|2378.5|2377.5|2379|2378|2378.5|2377.5|1238
1620028780000|2021-05-03 07:59:40|2378|2377|2378|2377|2378|2377|2378|2377|0
1620028790000|2021-05-03 07:59:50|2378.5|2376.5|2378.5|2377.5|2378.5|2377.5|2378|2376.5|0
1620028800000|2021-05-03 08:00:00|||||||||10
1620028850000|2021-05-03 08:00:50|2378|2377|2378|2377|2378|2377|2378|2377|198
1620028860000|2021-05-03 08:01:00|2377.5|2377.5|2377|2376|2377.5|2377.5|2377|2376|336
1620028880000|2021-05-03 08:01:20|2376.5|2375.5|2376|2375|2376.5|2375.5|2376|2375|965
1620028890000|2021-05-03 08:01:30||2375.5||2375||2375.5||2375|250
1620028950000|2021-05-03 08:02:30|2375.5|2375.5|2375|2374.5|2375.5|2375.5|2375|2374|1614
1620028960000|2021-05-03 08:02:40|2374.5|2374|2375|2373.5|2375|2374|2374.5|2373.5|442
1620028970000|2021-05-03 08:02:50||2374||2374.5||2374.5||2374|0
1620028980000|2021-05-03 08:03:00|2375.5|2375|2375.5|2374.5|2375.5|2375|2375|2374.5|1758
1620028990000|2021-05-03 08:03:10|2375|2374|2374.5|2373.5|2375|2374|2374.5|2373.5|148
1620029010000|2021-05-03 08:03:30|2374|2373|2373.5|2372.5|2374|2373|2373.5|2372.5|24
1620029020000|2021-05-03 08:03:40|2374|2373|2374|2373.5|2374|2373.5|2374|2373|350
1620029030000|2021-05-03 08:03:50|2373.5|2373|2373.5|2372.5|2373.5|2373|2373|2372.5|148
1620029040000|2021-05-03 08:04:00|2373|2372|2373|2372|2373|2372|2372.5|2372|436
1620029060000|2021-05-03 08:04:20|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|0
1620029080000|2021-05-03 08:04:40|2372|2372|2372|2371|2372.5|2372|2371.5|2370.5|1491
1620029100000|2021-05-03 08:05:00|2372.5|2371.5|2372.5|2372|2373|2372|2372.5|2371.5|796
1620029110000|2021-05-03 08:05:10|2372|2371.5|2372.5|2371.5|2372.5|2371.5|2371.5|2371|506
1620029130000|2021-05-03 08:05:30|2373|2372|2373|2372|2373|2372|2372.5|2372|593
1620029140000|2021-05-03 08:05:40|2372.5|2371.5|2372|2371.5|2372.5|2371.5|2372|2371.5|687
1620029150000|2021-05-03 08:05:50|2372.5|2372|2373|2372|2373|2372|2372.5|2372|0
1620029170000|2021-05-03 08:06:10|2372.5||2372.5||2372.5||2372.5||0
1620029180000|2021-05-03 08:06:20|2372|2371.5|2372|2371|2372|2371.5|2371.5|2371|908
1620029190000|2021-05-03 08:06:30|2371.5||2371.5||2371.5||2371.5||5
1620029200000|2021-05-03 08:06:40|2371|2370.5|2372|2371|2372|2371.5|2371|2370.5|934
1620029210000|2021-05-03 08:06:50|2372.5|2371.5|2372|2371.5|2372.5|2372|2372|2371.5|384
1620029220000|2021-05-03 08:07:00|2371.5|2371|2371|2370.5|2371.5|2371|2371|2370.5|911
1620029240000|2021-05-03 08:07:20|2371.5|2371|2371.5|2371|2371.5|2371|2371|2370.5|1205
1620029250000|2021-05-03 08:07:30||2370.5||2370.5||2371||2370.5|3191
1620029260000|2021-05-03 08:07:40|2371|2370|2371|2370|2371|2370|2371|2370|0
1620029270000|2021-05-03 08:07:50|2371.5|2370.5|2371.5|2371|2371.5|2371|2371|2370.5|587
1620029280000|2021-05-03 08:08:00|2372|2371.5|2372.5|2371.5|2372.5|2372|2371.5|2371|323
1620029290000|2021-05-03 08:08:10||2372||2372||2372||2372|0
1620029300000|2021-05-03 08:08:20|2372|2371.5|2372|2371|2373|2372.5|2371.5|2370.5|6298
1620029330000|2021-05-03 08:08:50|2372.5|2371.5|2373|2372|2373|2372.5|2372.5|2371.5|709
1620029350000|2021-05-03 08:09:10|2373.5|2372.5|2373.5|2372.5|2374.5|2374|2373.5|2372.5|593
1620029360000|2021-05-03 08:09:20|2373|2373|2373|2372.5|2373|2373|2373|2372|299
1620029370000|2021-05-03 08:09:30|2372.5|2372|2373|2372|2373|2372|2372.5|2372|308
1620029380000|2021-05-03 08:09:40|2373.5|2372.5|2373.5|2372.5|2373.5|2372.5|2373.5|2372.5|0
1620029400000|2021-05-03 08:10:00|2374|2373|2373.5|2373|2374|2373|2373.5|2372.5|7
1620029410000|2021-05-03 08:10:10|2373|2372.5|2373|2372.5|2373|2372.5|2373|2372|186
1620029420000|2021-05-03 08:10:20|2373.5|2373|2374.5|2373.5|2374.5|2373.5|2373.5|2373|382
1620029430000|2021-05-03 08:10:30|2375|2374|2374.5|2373.5|2375|2374|2374|2373.5|290
1620029440000|2021-05-03 08:10:40|2375|2374|2375|2374|2375|2374|2375|2374|0
1620029450000|2021-05-03 08:10:50|2375.5|2374.5|2375.5|2374.5|2375.5|2374.5|2375.5|2374.5|0
1620029460000|2021-05-03 08:11:00|2375|2375|2375.5|2375|2376|2375|2375|2375|212
1620029470000|2021-05-03 08:11:10|2376|2375.5|2376|2375.5|2376.5|2375.5|2376|2375.5|60
1620029480000|2021-05-03 08:11:20|2376.5|2376|2376.5|2376|2376.5|2376|2376.5|2375.5|130
1620029490000|2021-05-03 08:11:30|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|163
1620029500000|2021-05-03 08:11:40|2376.5|2376|2375.5|2374.5|2376.5|2376|2375.5|2374.5|349
1620029510000|2021-05-03 08:11:50||2375||2375||2375||2374.5|204
1620029520000|2021-05-03 08:12:00|||||||||273
1620029530000|2021-05-03 08:12:10|2375|2374.5|2375.5|2375|2375.5|2375|2375|2374.5|439
1620029540000|2021-05-03 08:12:20|2375|2374.5|2374|2373|2375|2374.5|2374|2373|1997
1620029570000|2021-05-03 08:12:50|2373.5|2373.5|2374|2373.5|2374|2373.5|2373.5|2373|1358
1620029580000|2021-05-03 08:13:00|2373.5|2373|2372.5|2371.5|2373.5|2373|2372|2371.5|1160
1620029620000|2021-05-03 08:13:40|2372|2371|2372.5|2371.5|2372.5|2371.5|2372|2371|300
1620029640000|2021-05-03 08:14:00||2372||2372||2372||2372|0
1620029670000|2021-05-03 08:14:30|||||||||5
1620029690000|2021-05-03 08:14:50|2372|2371.5|2372.5|2372|2372.5|2372|2372|2371|1588
1620029700000|2021-05-03 08:15:00|2373|2372.5|2373|2372|2373|2372.5|2373|2372|1062
1620029710000|2021-05-03 08:15:10|2372.5|2372.5|2372.5|2372|2372.5|2372.5|2372.5|2372|0
1620029730000|2021-05-03 08:15:30|2373||2373||2373||2372.5||0
1620029740000|2021-05-03 08:15:40|2372.5|2372.5|2372.5|2372|2373|2372.5|2372.5|2372|250
1620029770000|2021-05-03 08:16:10|2372|2371.5|2372|2371|2372|2371.5|2372|2371|688
1620029780000|2021-05-03 08:16:20|2371.5||2371.5||2371.5||2371.5||0
1620029790000|2021-05-03 08:16:30|2372|2371.5|2372|2371|2372|2371.5|2372|2371|250
1620029800000|2021-05-03 08:16:40|2371.5|2370.5|2371|2370.5|2371.5|2370.5|2371|2370|100
1620029810000|2021-05-03 08:16:50|2371.5|2370|2372|2371|2372|2371.5|2371.5|2370|1349
1620029820000|2021-05-03 08:17:00|2371.5||2371.5||2371.5||2371.5||0
1620029830000|2021-05-03 08:17:10||2370.5||2370.5||2370.5||2370.5|0
1620029870000|2021-05-03 08:17:50|2372|2371|2371.5|2371|2372|2371.5|2371.5|2371|387
1620029890000|2021-05-03 08:18:10|2371|2370.5|2372|2371.5|2372|2371.5|2371|2370.5|881
1620029900000|2021-05-03 08:18:20|2372.5|2372|2373|2372.5|2373|2372.5|2372.5|2372|259
1620029920000|2021-05-03 08:18:40|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2371.5|43
1620029930000|2021-05-03 08:18:50|2372|2371.5|2373|2372|2373|2372.5|2372|2371.5|314
1620029940000|2021-05-03 08:19:00|2372.5|2371.5|2372.5|2371.5|2372.5|2372|2372|2371.5|667
1620029960000|2021-05-03 08:19:20||2372||2372||2372||2372|0
1620029980000|2021-05-03 08:19:40|2372|2371.5|2372|2371|2372|2371.5|2371.5|2371|471
1620029990000|2021-05-03 08:19:50|2372.5|2371.5|2372.5|2372|2372.5|2372|2372|2371.5|63
1620030000000|2021-05-03 08:20:00|2372|2371.5|2372.5|2372|2373|2372|2372|2371.5|194
1620030010000|2021-05-03 08:20:10|2372|2371.5|2372.5|2371.5|2372.5|2371.5|2372|2371.5|488
1620030020000|2021-05-03 08:20:20|2373|2372|2373|2372|2373|2372|2373|2372|0
1620030030000|2021-05-03 08:20:30|2372.5|2371.5|2372.5|2371.5|2373|2372|2372.5|2371.5|0
1620030040000|2021-05-03 08:20:40|2373|2372|2372.5|2371.5|2373|2372|2372|2371.5|480
1620030050000|2021-05-03 08:20:50||2372||2371.5||2372||2371.5|0
1620030070000|2021-05-03 08:21:10|2373|2372|2374|2373|2374|2373|2373|2372|903
1620030080000|2021-05-03 08:21:20|2373.5|2372.5|2373.5|2372.5|2373.5|2372.5|2373|2372.5|63
1620030090000|2021-05-03 08:21:30||2373||2373||2373||2373|0
1620030100000|2021-05-03 08:21:40|2374|2373.5|2373|2372.5|2374|2373.5|2373|2372.5|100
1620030110000|2021-05-03 08:21:50|2374|2373|2373.5|2373|2374|2373.5|2373.5|2373|1786
1620030120000|2021-05-03 08:22:00|2374|2373.5|2373.5|2373|2374|2373.5|2373.5|2373|648
1620030130000|2021-05-03 08:22:10|2373|2372.5|2373|2372.5|2373|2372.5|2373|2372|0
1620030140000|2021-05-03 08:22:20||2372||2372.5||2372.5||2372|0
1620030150000|2021-05-03 08:22:30|2373.5|2373|2372.5|2372|2373.5|2373|2372.5|2372|916
1620030160000|2021-05-03 08:22:40|2372|2371.5|2371.5|2371|2372|2371.5|2371.5|2370.5|296
1620030170000|2021-05-03 08:22:50||2370.5||2371||2371||2370.5|0
1620030190000|2021-05-03 08:23:10|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|455
1620030200000|2021-05-03 08:23:20|2370.5|2370|2370|2369|2370.5|2370|2370|2369|313
1620030210000|2021-05-03 08:23:30|2370.5|2369.5|2370.5|2369.5|2370.5|2370|2370.5|2369.5|390
1620030220000|2021-05-03 08:23:40|2370|2369|2370|2369|2370|2369|2369.5|2369|398
1620030230000|2021-05-03 08:23:50||2369.5||2369.5||2369.5||2369.5|0
1620030250000|2021-05-03 08:24:10|2369.5|2369|2369.5|2369|2370|2369|2369.5|2368.5|229
1620030260000|2021-05-03 08:24:20|2370|2368.5|2369|2368.5|2370|2368.5|2369|2368|398
1620030290000|2021-05-03 08:24:50|2368.5|2368|2369|2368.5|2369|2368.5|2368.5|2368|610
1620030300000|2021-05-03 08:25:00|2369.5|2369|2369|2368|2369.5|2369|2368.5|2368|2091
1620030310000|2021-05-03 08:25:10||2368.5||2368.5||2368.5||2368.5|0
1620030320000|2021-05-03 08:25:20|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|338
1620030340000|2021-05-03 08:25:40|2369|2368.5|2369.5|2368.5|2369.5|2369|2369|2368.5|2254
1620030350000|2021-05-03 08:25:50|2369|2368|2369|2368|2369|2368|2368.5|2368|421
1620030360000|2021-05-03 08:26:00|2369.5|2368.5|2369.5|2369|2369.5|2369|2369.5|2368.5|0
1620030370000|2021-05-03 08:26:10||2368.5||2368.5||2368.5||2368.5|0
1620030380000|2021-05-03 08:26:20|2369||2369||2369||2369||0
1620030390000|2021-05-03 08:26:30|2369.5|2369|2370|2369|2370|2369.5|2369.5|2369|1307
1620030400000|2021-05-03 08:26:40|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|649
1620030420000|2021-05-03 08:27:00|2370|2369|2370|2369.5|2370|2369.5|2369|2368.5|490
1620030430000|2021-05-03 08:27:10|2370.5|2370|2370|2369|2370.5|2370|2369.5|2369|1134
1620030440000|2021-05-03 08:27:20||2369.5||2369.5||2369.5||2369.5|0
1620030450000|2021-05-03 08:27:30|2369.5|2369|2370|2369|2370|2369.5|2369.5|2369|650
1620030460000|2021-05-03 08:27:40|2370.5|2369.5|2370.5|2370|2370.5|2370|2370.5|2369.5|731
1620030480000|2021-05-03 08:28:00|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|189
1620030490000|2021-05-03 08:28:10|2371.5|2371|2371|2370.5|2371.5|2371|2371|2370.5|247
1620030510000|2021-05-03 08:28:30|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|39
1620030520000|2021-05-03 08:28:40|||||||||634
1620030530000|2021-05-03 08:28:50|2371|2370.5|2370.5|2370|2371|2370.5|2370.5|2369.5|359
1620030540000|2021-05-03 08:29:00|2371|2370.5|2372|2371|2372|2371|2371|2370.5|0
1620030560000|2021-05-03 08:29:20|2371.5||2371.5||2371.5||2371.5||0
1620030600000|2021-05-03 08:30:00|2372|2370.5|2371.5|2371|2372|2371|2371|2370.5|300
1620030610000|2021-05-03 08:30:10|2371|2370.5|2370.5|2370|2371|2370.5|2370.5|2370|195
1620030620000|2021-05-03 08:30:20|2371|2370.5|2371|2370.5|2371.5|2371|2371|2370.5|342
1620030630000|2021-05-03 08:30:30|2371.5||2371.5||2371.5||2371||100
1620030640000|2021-05-03 08:30:40||2371||2371||2371||2371|0
1620030650000|2021-05-03 08:30:50||2370.5||2371||2371||2370.5|0
1620030660000|2021-05-03 08:31:00||2370.5||2370.5||2370.5||2370.5|0
1620030670000|2021-05-03 08:31:10||2371||2370.5||2371||2370.5|1
1620030680000|2021-05-03 08:31:20|2372|2371|2372|2371|2372|2371.5|2371.5|2371|1731
1620030710000|2021-05-03 08:31:50||2371.5||2371.5||2371.5||2371|0
1620030760000|2021-05-03 08:32:40|2371.5|2371|2372|2371|2372|2371|2371.5|2371|190
1620030770000|2021-05-03 08:32:50|2372.5|2371.5|2373|2372.5|2373|2372.5|2372.5|2371|1794
1620030800000|2021-05-03 08:33:20|2372.5|2372|2373|2372.5|2373.5|2372.5|2372.5|2372|3234
1620030810000|2021-05-03 08:33:30|2373.5|2373|2373.5|2372.5|2374|2373|2373|2372.5|747
1620030820000|2021-05-03 08:33:40||2373||2373||2373||2373|0
1620030830000|2021-05-03 08:33:50|2374|2373.5|2374|2373.5|2374|2373.5|2374|2373.5|155
1620030840000|2021-05-03 08:34:00|2373.5|2373|2374|2373.5|2374|2373.5|2373.5|2373|1189
1620030850000|2021-05-03 08:34:10|2373.5|2373|2372.5|2371.5|2373.5|2373|2372.5|2371.5|945
1620030880000|2021-05-03 08:34:40|2372|2371|2372|2371|2372|2371.5|2372|2371|197
1620030890000|2021-05-03 08:34:50|2371.5|2370.5|2371|2370.5|2371.5|2370.5|2371|2370|0
1620030930000|2021-05-03 08:35:30|2370.5|2370|2370|2369|2371|2370|2370|2369|1241
1620030940000|2021-05-03 08:35:40|2369.5|2368.5|2370|2369.5|2370|2369.5|2369.5|2368.5|358
1620030970000|2021-05-03 08:36:10|2369.5|2369|2369|2368.5|2369.5|2369|2369|2368|446
1620030980000|2021-05-03 08:36:20|2368.5|2368|2369|2368|2369|2368|2368.5|2368|148
1620031000000|2021-05-03 08:36:40|2368.5|2367.5|2368|2367.5|2368.5|2367.5|2368|2367.5|0
1620031020000|2021-05-03 08:37:00|2368.5|2368|2368|2367.5|2368.5|2368|2368|2367.5|849
1620031030000|2021-05-03 08:37:10|||||||||213
1620031050000|2021-05-03 08:37:30|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|503
1620031070000|2021-05-03 08:37:50|2367|2366|2367.5|2366.5|2367.5|2366.5|2367|2366|0
1620031080000|2021-05-03 08:38:00||2367||2367||2367||2366.5|0
1620031090000|2021-05-03 08:38:10|2367|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|633
1620031100000|2021-05-03 08:38:20|2366.5|2366|2366.5|2366|2366.5|2366|2366.5|2366|0
1620031120000|2021-05-03 08:38:40|2367|2366.5|2367|2366.5|2367|2366.5|2367|2366|434
1620031140000|2021-05-03 08:39:00|||||||||170
1620031160000|2021-05-03 08:39:20|2367.5|2367|2368|2367|2368|2367|2367.5|2367|1372
1620031170000|2021-05-03 08:39:30|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367|2366.5|200
1620031200000|2021-05-03 08:40:00|2367|2366|2366.5|2366|2367|2366|2366.5|2366|1453
1620031210000|2021-05-03 08:40:10|2366|2365.5|2366.5|2366|2366.5|2366|2366|2365.5|825
1620031220000|2021-05-03 08:40:20|2366|2365.5|2366|2365.5|2366|2365.5|2366|2365.5|100
1620031230000|2021-05-03 08:40:30|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|310
1620031240000|2021-05-03 08:40:40|2365|2364.5|2365.5|2365|2365.5|2365|2365|2364.5|398
1620031250000|2021-05-03 08:40:50|2365|2364.5|2365.5|2365|2365.5|2365|2365|2364.5|474
1620031270000|2021-05-03 08:41:10||2364.5||2364.5||2365||2364.5|0
1620031280000|2021-05-03 08:41:20|2365|2364|2365|2364|2365|2364|2364.5|2364|250
1620031300000|2021-05-03 08:41:40|2364.5||2364.5||2364.5||2364.5||0
1620031310000|2021-05-03 08:41:50|2364|2363.5|2366|2365.5|2366|2365.5|2364|2363.5|3421
1620031320000|2021-05-03 08:42:00|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|147
1620031330000|2021-05-03 08:42:10|2366|2365.5|2366|2365|2366|2365.5|2365.5|2365|670
1620031340000|2021-05-03 08:42:20|2365.5||2365.5||2365.5||2365.5||0
1620031350000|2021-05-03 08:42:30|2365|2364.5|2365|2364.5|2365|2364.5|2365|2364.5|608
1620031370000|2021-05-03 08:42:50|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2364.5|148
1620031390000|2021-05-03 08:43:10|||||||||173
1620031410000|2021-05-03 08:43:30|2365|2364.5|2365.5|2365|2365.5|2365|2365|2364.5|732
1620031420000|2021-05-03 08:43:40|2366|2365.5|2366|2365.5|2366.5|2366|2366|2365.5|1434
1620031430000|2021-05-03 08:43:50|||||||||250
1620031440000|2021-05-03 08:44:00|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|3
1620031450000|2021-05-03 08:44:10|2365|2364.5|2365|2364.5|2365|2364.5|2365|2364.5|334
1620031470000|2021-05-03 08:44:30|2364.5|2364|2364.5|2364|2364.5|2364|2363.5|2363|2389
1620031480000|2021-05-03 08:44:40|2364|2363.5|2364|2363.5|2364.5|2363.5|2364|2363.5|527
1620031490000|2021-05-03 08:44:50|2364.5|2364|2364|2363.5|2364.5|2364|2364|2363.5|804
1620031500000|2021-05-03 08:45:00|2364.5|2364|2365.5|2364.5|2365.5|2364.5|2364.5|2364|2240
1620031510000|2021-05-03 08:45:10|2365|2364|2364.5|2363.5|2365|2364|2364|2363.5|3080
1620031530000|2021-05-03 08:45:30|2364|2364|2364.5|2364|2364.5|2364|2364|2364|0
1620031540000|2021-05-03 08:45:40|2364|2363.5|2364.5|2363.5|2364.5|2363.5|2364|2363.5|0
1620031560000|2021-05-03 08:46:00|2365|2364|2365|2364.5|2365.5|2365|2365|2364|2593
1620031570000|2021-05-03 08:46:10|2364.5|2364|2364.5|2363.5|2364.5|2364|2364.5|2363.5|211
1620031580000|2021-05-03 08:46:20|2365|2364|2365|2364.5|2365|2364.5|2365|2364|196
1620031590000|2021-05-03 08:46:30|2365.5|2365|2366|2365.5|2366|2365.5|2365.5|2365|708
1620031600000|2021-05-03 08:46:40|2365.5|2365|2366|2365|2366|2365.5|2365.5|2365|988
1620031610000|2021-05-03 08:46:50||2365.5||2365.5||2365.5||2365.5|0
1620031620000|2021-05-03 08:47:00|2366.5|2366|2366.5|2366|2366.5|2366|2366.5|2366|750
1620031630000|2021-05-03 08:47:10|2367.5|2366.5|2368|2367.5|2368.5|2367.5|2367.5|2366.5|4153
1620031640000|2021-05-03 08:47:20|2368.5|2368|2368.5|2368|2369|2368|2368.5|2368|178
1620031650000|2021-05-03 08:47:30|2368|2367.5|2368.5|2367.5|2368.5|2367.5|2368|2367.5|436
1620031660000|2021-05-03 08:47:40|2368|2367|2368|2367|2368|2367.5|2368|2367|0
1620031670000|2021-05-03 08:47:50||2367.5||2367||2367.5||2367|0
1620031680000|2021-05-03 08:48:00|2368.5|2367.5|2368|2367.5|2368.5|2367.5|2368|2367.5|0
1620031730000|2021-05-03 08:48:50|||||||||21
1620031740000|2021-05-03 08:49:00|2368.5|2368|2369|2368.5|2369|2368.5|2368.5|2368|155
1620031750000|2021-05-03 08:49:10|2369.5||2369||2369.5||2369||0
1620031770000|2021-05-03 08:49:30|2369.5||2369.5||2369.5||2369.5||0
1620031780000|2021-05-03 08:49:40|2369||2369||2369.5||2369||7
1620031800000|2021-05-03 08:50:00|2369.5|2369|2369.5|2369|2370|2369.5|2369.5|2369|419
1620031810000|2021-05-03 08:50:10|2369|2368.5|2368|2367.5|2369|2368.5|2368|2367.5|792
1620031820000|2021-05-03 08:50:20||2367||2367||2367.5||2367|0
1620031830000|2021-05-03 08:50:30|2367.5|2367.5|2367.5|2366.5|2367.5|2367.5|2367.5|2366.5|0
1620031840000|2021-05-03 08:50:40||2367||2366.5||2367||2366.5|60
1620031870000|2021-05-03 08:51:10||2367||2367||2367||2367|0
1620031900000|2021-05-03 08:51:40|2368|2367.5|2368.5|2367.5|2368.5|2368|2368|2367.5|1145
1620031910000|2021-05-03 08:51:50|2368|2367|2368|2367|2368|2367|2367.5|2367|0
1620031920000|2021-05-03 08:52:00|2368.5|2367.5|2368.5|2368|2369|2368|2368.5|2367.5|765
1620031930000|2021-05-03 08:52:10|||||||||280
1620031940000|2021-05-03 08:52:20|2368|2367.5|2368|2367|2368|2367.5|2367.5|2367|400
1620031950000|2021-05-03 08:52:30|2367.5|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|0
1620031960000|2021-05-03 08:52:40|2366.5|2366|2367|2366|2367|2366|2366.5|2366|0
1620031970000|2021-05-03 08:52:50|2366.5|2365.5|2366|2365.5|2366.5|2365.5|2366|2365|40
1620031990000|2021-05-03 08:53:10|2365.5|2365|2365|2364.5|2366|2365|2365|2364.5|796
1620032000000|2021-05-03 08:53:20|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|0
1620032010000|2021-05-03 08:53:30|2366|2365.5|2366.5|2366|2366.5|2366|2366|2365.5|130
1620032040000|2021-05-03 08:54:00|2367|2366.5|2367|2366.5|2367|2366.5|2366.5|2366|1147
1620032050000|2021-05-03 08:54:10|2367.5|2367|2367.5|2367|2367.5|2367|2367|2367|369
1620032060000|2021-05-03 08:54:20|2368||2367.5||2368||2367.5||0
1620032070000|2021-05-03 08:54:30|2368|2367.5|2369|2368|2369|2368|2368|2367.5|274
1620032080000|2021-05-03 08:54:40|2368.5||2369||2369||2368.5||0
1620032100000|2021-05-03 08:55:00|2369.5|2368.5|2370|2369.5|2370|2369.5|2369.5|2368.5|112
1620032110000|2021-05-03 08:55:10|2369.5|2368.5|2369|2368|2369.5|2369|2368.5|2368|177
1620032120000|2021-05-03 08:55:20|2368.5|2368.5|2369|2368.5|2369.5|2368.5|2368.5|2368.5|0
1620032150000|2021-05-03 08:55:50|2369.5||2369.5||2369.5||2369.5||10
1620032160000|2021-05-03 08:56:00||2369||2369||2369||2369|0
1620032210000|2021-05-03 08:56:50|2369|2368.5|2368.5|2368|2369.5|2368.5|2368.5|2367.5|1752
1620032280000|2021-05-03 08:58:00|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|989
1620032300000|2021-05-03 08:58:20|||||||||244
1620032310000|2021-05-03 08:58:30|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|393
1620032350000|2021-05-03 08:59:10|2370.5|2370|2371|2370|2371|2370.5|2370.5|2370|1557
1620032380000|2021-05-03 08:59:40|2370.5|2369.5|2370|2369.5|2370.5|2369.5|2370|2369.5|568
1620032390000|2021-05-03 08:59:50|2369.5|2369|2369|2368.5|2369.5|2369|2368.5|2368|517
1620032430000|2021-05-03 09:00:30|2369.5|2369|2369.5|2369|2369.5|2369|2369|2368.5|398
1620032440000|2021-05-03 09:00:40|2370||2369.5||2370||2369.5||0
1620032450000|2021-05-03 09:00:50|2370||2369.5||2370||2369.5||0
1620032490000|2021-05-03 09:01:30|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|316
1620032500000|2021-05-03 09:01:40|2370|2369.5|2370|2369.5|2370.5|2370|2370|2369.5|1221
1620032510000|2021-05-03 09:01:50|2370.5|2370|2370.5|2370|2370.5|2370|2370.5|2370|156
1620032560000|2021-05-03 09:02:40|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|645
1620032580000|2021-05-03 09:03:00|2371|2370.5|2370.5|2370|2371|2370.5|2370.5|2369.5|2035
1620032590000|2021-05-03 09:03:10|2370|2369.5|2370|2369.5|2370|2370|2370|2369|0
1620032600000|2021-05-03 09:03:20|2370.5|2369|2371|2370|2371|2370.5|2370.5|2369|1397
1620032610000|2021-05-03 09:03:30|2370.5|2370.5|2371.5|2371|2371.5|2371|2370.5|2370.5|396
1620032620000|2021-05-03 09:03:40|2371|2370.5|2371|2370.5|2371.5|2370.5|2371|2370.5|477
1620032640000|2021-05-03 09:04:00|2371.5|2371|2372|2371|2372|2371|2371.5|2371|162
1620032650000|2021-05-03 09:04:10|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|0
1620032660000|2021-05-03 09:04:20|2372||2372.5||2372.5||2372||0
1620032670000|2021-05-03 09:04:30|2373|2372|2373|2372.5|2373|2372.5|2373|2372|778
1620032690000|2021-05-03 09:04:50|||||||||1
1620032700000|2021-05-03 09:05:00|2372.5|2372|2372|2371.5|2372.5|2372|2372|2371.5|484
1620032710000|2021-05-03 09:05:10|2371.5|2371|2371|2370.5|2371.5|2371|2371|2370.5|21
1620032720000|2021-05-03 09:05:20|2370.5|2370|2370.5|2369.5|2370.5|2370|2370|2369.5|0
1620032730000|2021-05-03 09:05:30|2370|2370|2370.5|2370|2370.5|2370|2370|2370|148
1620032740000|2021-05-03 09:05:40|||||||||162
1620032750000|2021-05-03 09:05:50|2370|2369.5|2370|2369|2370.5|2369.5|2369.5|2369|838
1620032760000|2021-05-03 09:06:00|2370.5|2369.5|2369.5|2369|2370.5|2370|2369.5|2369|250
1620032770000|2021-05-03 09:06:10|2369|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|0
1620032780000|2021-05-03 09:06:20|2369|2369|2370|2369.5|2370|2369.5|2369|2369|149
1620032800000|2021-05-03 09:06:40|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|560
1620032810000|2021-05-03 09:06:50|2369|2368.5|2369|2368.5|2369|2368.5|2369|2368.5|0
1620032820000|2021-05-03 09:07:00|2368.5|2368|2369|2368.5|2369|2368.5|2368.5|2368|450
1620032830000|2021-05-03 09:07:10|2368.5|2368|2368|2367.5|2369|2368.5|2367.5|2367|1721
1620032840000|2021-05-03 09:07:20|2368.5|2367|2368|2367|2368.5|2367|2368|2367|0
1620032850000|2021-05-03 09:07:30|2367.5|2367.5|2369.5|2369|2369.5|2369|2367.5|2367|2088
1620032860000|2021-05-03 09:07:40|2369|2368.5|2369|2368.5|2369|2368.5|2368|2367|871
1620032870000|2021-05-03 09:07:50|2369.5|2369|2369.5|2368.5|2369.5|2369|2369|2368|1228
1620032880000|2021-05-03 09:08:00|2370|2369|2370.5|2369.5|2370.5|2370|2369|2368.5|1460
1620032890000|2021-05-03 09:08:10||2370||2370||2370||2370|0
1620032900000|2021-05-03 09:08:20||2369.5||2369.5||2369.5||2369.5|0
1620032910000|2021-05-03 09:08:30|2371|2370|2372|2371|2372|2371|2371|2370|329
1620032930000|2021-05-03 09:08:50|2372.5|2371.5|2372.5|2372|2372.5|2372|2372.5|2371.5|480
1620032940000|2021-05-03 09:09:00|2373|2372.5|2374|2373|2374|2373|2373|2372.5|381
1620032950000|2021-05-03 09:09:10|2374.5|2373.5|2374.5|2373.5|2374.5|2373.5|2374.5|2373.5|0
1620032960000|2021-05-03 09:09:20|2374||2374.5||2374.5||2374||435
1620032970000|2021-05-03 09:09:30|2375|2374|2375|2374.5|2375.5|2374.5|2375|2374|0
1620032980000|2021-05-03 09:09:40|2374.5|2374|2375|2374.5|2375|2374.5|2374.5|2374|673
1620032990000|2021-05-03 09:09:50|2374.5|2374|2374.5|2374|2374.5|2374|2374.5|2374|176
1620033000000|2021-05-03 09:10:00|2374|2373.5|2374|2373.5|2374.5|2373.5|2374|2373.5|0
1620033010000|2021-05-03 09:10:10|2373.5|2373|2373|2372.5|2373.5|2373|2373|2372.5|250
1620033020000|2021-05-03 09:10:20|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2371.5|201
1620033030000|2021-05-03 09:10:30|2372|2371.5|2371.5|2371|2372|2371.5|2371.5|2371|0
1620033040000|2021-05-03 09:10:40|2372|2371.5|2372|2371|2372|2371.5|2372|2371|148
1620033060000|2021-05-03 09:11:00||2371.5||2371.5||2371.5||2371.5|0
1620033070000|2021-05-03 09:11:10|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2372|360
1620033080000|2021-05-03 09:11:20|2372|2371.5|2371|2370.5|2372.5|2372|2371|2370.5|2934
1620033090000|2021-05-03 09:11:30|2370.5|2370|2370|2369.5|2370.5|2370|2370|2369|350
1620033100000|2021-05-03 09:11:40|2370.5||2370||2370.5||2370||508
1620033110000|2021-05-03 09:11:50|2369.5|2369|2370|2369|2370|2369|2369.5|2369|250
1620033120000|2021-05-03 09:12:00|2369.5||2369.5||2370||2369.5||0
1620033130000|2021-05-03 09:12:10|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|657
1620033140000|2021-05-03 09:12:20||2369||2369.5||2369.5||2369|0
1620033150000|2021-05-03 09:12:30|2369.5|2369|2369.5|2369|2370|2369|2369.5|2369|0
1620033160000|2021-05-03 09:12:40|2369|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|0
1620033170000|2021-05-03 09:12:50|2369||2369.5||2369.5||2369||0
1620033190000|2021-05-03 09:13:10|2369|2368|2369|2368.5|2369|2368.5|2368.5|2368|1770
1620033200000|2021-05-03 09:13:20|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2368|250
1620033210000|2021-05-03 09:13:30|2369|2368.5|2368.5|2368|2369|2368.5|2368.5|2368|564
1620033220000|2021-05-03 09:13:40|2368|2367.5|2367.5|2367|2368|2367.5|2367.5|2367|587
1620033230000|2021-05-03 09:13:50|2367|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|1803
1620033240000|2021-05-03 09:14:00|2367.5|2367|2368|2367.5|2368.5|2367.5|2367.5|2367|849
1620033250000|2021-05-03 09:14:10||2367||2367.5||2367.5||2367|0
1620033280000|2021-05-03 09:14:40|2367.5|2367|2367.5|2367|2367.5|2367|2367.5|2367|1430
1620033300000|2021-05-03 09:15:00|2367|2366.5|2367|2366|2367|2366.5|2366.5|2366|230
1620033310000|2021-05-03 09:15:10|2366.5|2365.5|2366|2365.5|2366.5|2365.5|2366|2365.5|14
1620033320000|2021-05-03 09:15:20|2365.5|2365|2366.5|2365.5|2366.5|2366|2365.5|2365|1055
1620033330000|2021-05-03 09:15:30|2366|2366|2366|2365.5|2366|2366|2366|2365.5|180
1620033340000|2021-05-03 09:15:40|2366.5|2366|2366.5|2366|2366.5|2366|2366|2365.5|1537
1620033350000|2021-05-03 09:15:50|2367|2365.5|2366.5|2366|2367|2366|2366.5|2365.5|470
1620033370000|2021-05-03 09:16:10|2367|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|62
1620033390000|2021-05-03 09:16:30|2367.5|2367|2366.5|2366|2367.5|2367|2366.5|2365.5|1118
1620033400000|2021-05-03 09:16:40|2367|2366.5|2367.5|2366.5|2367.5|2366.5|2367|2366.5|36
1620033410000|2021-05-03 09:16:50|2367||2367.5||2367.5||2367||0
1620033420000|2021-05-03 09:17:00|2367||2367||2367.5||2367||250
1620033430000|2021-05-03 09:17:10|2367.5||2367.5||2367.5||2367.5||0
1620033440000|2021-05-03 09:17:20|||||||||465
1620033450000|2021-05-03 09:17:30|2368|2367|2368|2367.5|2368.5|2367.5|2368|2367|1133
1620033460000|2021-05-03 09:17:40||2367||2367||2367||2367|0
1620033470000|2021-05-03 09:17:50|2368.5|2367.5|2368.5|2368|2369|2368|2368.5|2367|1569
1620033480000|2021-05-03 09:18:00|2368|2367.5|2368.5|2368|2368.5|2368|2368|2367.5|124
1620033490000|2021-05-03 09:18:10|2369|2368.5|2370|2369|2370|2369.5|2369|2368.5|442
1620033500000|2021-05-03 09:18:20|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|0
1620033510000|2021-05-03 09:18:30||2369||2368.5||2369||2368.5|0
1620033520000|2021-05-03 09:18:40|2369|2368|2368.5|2368|2369|2368|2368.5|2368|304
1620033530000|2021-05-03 09:18:50|2369||2368.5||2369||2368.5||0
1620033540000|2021-05-03 09:19:00|2369|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|148
1620033560000|2021-05-03 09:19:20|2369|2368|2368.5|2368|2369|2368|2368.5|2368|295
1620033580000|2021-05-03 09:19:40|2368|2367.5|2367.5|2367|2368|2368|2367.5|2367|215
1620033590000|2021-05-03 09:19:50|2367|2366.5|2367.5|2367|2368|2367|2367|2366.5|159
1620033600000|2021-05-03 09:20:00|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367|412
1620033620000|2021-05-03 09:20:20|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2367.5|1080
1620033640000|2021-05-03 09:20:40|2369|2368.5|2369|2368.5|2369|2368.5|2369|2368|673
1620033650000|2021-05-03 09:20:50|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2368|333
1620033660000|2021-05-03 09:21:00|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367.5|473
1620033670000|2021-05-03 09:21:10|2367.5|2367|2367.5|2367|2367.5|2367.5|2367.5|2366.5|65
1620033680000|2021-05-03 09:21:20|2367|2366.5|2367|2366|2367|2366.5|2367|2366|0
1620033690000|2021-05-03 09:21:30||2366.5||2366.5||2366.5||2366|0
1620033700000|2021-05-03 09:21:40|2366.5|2366|2366|2365.5|2366.5|2366.5|2366|2365.5|2155
1620033710000|2021-05-03 09:21:50|2365.5|2365|2366|2365|2366|2365.5|2365.5|2364.5|0
1620033720000|2021-05-03 09:22:00||2365.5||2365.5||2365.5||2365.5|0
1620033750000|2021-05-03 09:22:30|2365.5|2365|2365.5|2364.5|2365.5|2365|2365.5|2364.5|3
1620033760000|2021-05-03 09:22:40||2365||2365||2365||2364.5|500
1620033770000|2021-05-03 09:22:50|2366|2365.5|2366|2365.5|2366.5|2366|2365.5|2365|1881
1620033780000|2021-05-03 09:23:00|2365.5|2365|2365.5|2364.5|2366|2365|2365|2364.5|331
1620033790000|2021-05-03 09:23:10|2366|2365|2366|2365.5|2366.5|2366|2366|2365|3102
1620033800000|2021-05-03 09:23:20|2366.5|2365|2365.5|2365|2366.5|2365|2365.5|2365|4017
1620033810000|2021-05-03 09:23:30|2366|2365.5|2365.5|2365|2366|2365.5|2365.5|2365|599
1620033820000|2021-05-03 09:23:40|2365|2364.5|2365|2364.5|2365|2364.5|2365|2364.5|331
1620033840000|2021-05-03 09:24:00|2365.5|2365|2365.5|2365|2366|2365|2365.5|2365|683
1620033850000|2021-05-03 09:24:10|2366|2365.5|2365.5|2364.5|2366|2365.5|2365.5|2364.5|1380
1620033860000|2021-05-03 09:24:20|2365|2364|2364.5|2364|2365|2364|2364.5|2364|1392
1620033870000|2021-05-03 09:24:30|2364|2363.5|2365|2364.5|2365.5|2364.5|2364|2363.5|711
1620033880000|2021-05-03 09:24:40|2365.5||2365.5||2365.5||2365.5||0
1620033890000|2021-05-03 09:24:50|2366|2365|2366|2365.5|2366|2365.5|2366|2365|402
1620033900000|2021-05-03 09:25:00|2366.5|2366|2366.5|2366|2366.5|2366|2366|2365.5|1900
1620033920000|2021-05-03 09:25:20|2367|2366.5|2367|2366.5|2367.5|2367|2367|2366.5|294
1620033930000|2021-05-03 09:25:30|2366.5|2366|2367|2366|2367|2366|2366.5|2366|192
1620033940000|2021-05-03 09:25:40|2366.5||2367||2367||2366.5||0
1620033960000|2021-05-03 09:26:00|2367.5|2366.5|2367|2366.5|2367.5|2367|2367|2366.5|1073
1620033970000|2021-05-03 09:26:10|2367.5|2367|2367|2366.5|2367.5|2367|2367|2366|461
1620033990000|2021-05-03 09:26:30|2366.5|2366|2366.5|2366|2366.5|2366|2366.5|2366|148
1620034000000|2021-05-03 09:26:40||2365.5||2366||2366||2365.5|0
1620034050000|2021-05-03 09:27:30|2366|2365.5|2366|2365|2366|2365.5|2366|2365|525
1620034060000|2021-05-03 09:27:40||2365.5||2365||2365.5||2365|22
1620034080000|2021-05-03 09:28:00|2365.5|2365.5|2365.5|2365|2366|2365.5|2365.5|2365|1318
1620034090000|2021-05-03 09:28:10||2364.5||2364.5||2365||2364.5|0
1620034100000|2021-05-03 09:28:20|2365||2365||2365||2365||21
1620034110000|2021-05-03 09:28:30|2365.5||2365.5||2365.5||2365.5||0
1620034130000|2021-05-03 09:28:50|2365|2364|2364.5|2364|2365|2364|2364.5|2364|149
1620034150000|2021-05-03 09:29:10|2365|2364.5|2364.5|2364|2365|2364.5|2364.5|2364|1656
1620034160000|2021-05-03 09:29:20|2364|2363.5|2364.5|2363.5|2364.5|2363.5|2363.5|2363|520
1620034170000|2021-05-03 09:29:30|2364|2364|2364.5|2364|2365|2364|2364|2364|1236
1620034180000|2021-05-03 09:29:40||2363.5||2364||2364||2363.5|0
1620034190000|2021-05-03 09:29:50|2365|2364.5|2366|2365|2366|2365|2365|2364.5|1113
1620034200000|2021-05-03 09:30:00|2365.5|2364.5|2365|2364.5|2366.5|2366|2365|2364|4513
1620034210000|2021-05-03 09:30:10|2364.5|2364|2364|2363.5|2364.5|2364.5|2364|2363|23
1620034220000|2021-05-03 09:30:20|2363.5|2363|2364|2363|2364|2363.5|2363.5|2363|301
1620034230000|2021-05-03 09:30:30|2364.5|2363.5|2364.5|2364|2364.5|2364|2364|2363.5|1329
1620034240000|2021-05-03 09:30:40|2364|2363.5|2363.5|2363|2364.5|2363.5|2363.5|2363|622
1620034250000|2021-05-03 09:30:50|2363|2362.5|2364|2363.5|2364|2363.5|2363|2362.5|719
1620034260000|2021-05-03 09:31:00|2363.5|2363|2363|2362.5|2364|2363|2363|2362.5|1061
1620034270000|2021-05-03 09:31:10|2363.5|2363|2363.5|2362.5|2364|2363|2363.5|2362.5|0
1620034280000|2021-05-03 09:31:20|2363||2363||2363||2363||0
1620034290000|2021-05-03 09:31:30|2363.5|2363|2363|2362.5|2363.5|2363|2363|2362.5|149
1620034300000|2021-05-03 09:31:40|2363.5||2363||2363.5||2363||0
1620034310000|2021-05-03 09:31:50|2363.5|2363|2363.5|2363|2363.5|2363|2363|2362.5|2109
1620034330000|2021-05-03 09:32:10|||||||||1
1620034340000|2021-05-03 09:32:20|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|2153
1620034350000|2021-05-03 09:32:30|2362.5|2362|2362.5|2361.5|2362.5|2362|2362|2361.5|2112
1620034360000|2021-05-03 09:32:40||2362||2362||2362||2362|0
1620034370000|2021-05-03 09:32:50||2361.5||2362||2362||2361.5|245
1620034380000|2021-05-03 09:33:00|2363|2362.5|2362|2361.5|2363|2362.5|2362|2361.5|1542
1620034390000|2021-05-03 09:33:10|2362.5||2362.5||2362.5||2362||296
1620034400000|2021-05-03 09:33:20|2363|2362|2363|2362.5|2363.5|2363|2363|2362|661
1620034410000|2021-05-03 09:33:30|2363.5|2363|2363.5|2362.5|2363.5|2363|2363|2362.5|421
1620034420000|2021-05-03 09:33:40|2363|2362|2362.5|2362|2363.5|2362.5|2362.5|2362|1602
1620034430000|2021-05-03 09:33:50|2363|2362.5|2363.5|2363|2364|2363.5|2363|2362.5|699
1620034450000|2021-05-03 09:34:10|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|149
1620034460000|2021-05-03 09:34:20|2362.5|2362|2362|2361.5|2363|2362|2361.5|2361|1575
1620034470000|2021-05-03 09:34:30|2361.5|2361|2361.5|2360.5|2361.5|2361|2361.5|2360.5|0
1620034480000|2021-05-03 09:34:40|2362|2361|2362|2361|2362|2361|2361.5|2361|493
1620034490000|2021-05-03 09:34:50|2361.5|2361.5|2362.5|2361.5|2362.5|2361.5|2361.5|2361.5|330
1620034500000|2021-05-03 09:35:00|2362|2361|2361.5|2360.5|2362|2361|2361.5|2360.5|193
1620034510000|2021-05-03 09:35:10|2362|2361|2362.5|2361.5|2362.5|2361.5|2362|2360.5|602
1620034520000|2021-05-03 09:35:20|2362|2362|2362|2361.5|2362|2362|2362|2361.5|537
1620034530000|2021-05-03 09:35:30|2362.5||2362.5||2362.5||2362.5||304
1620034540000|2021-05-03 09:35:40|2362|2361|2361.5|2361|2362|2361|2361.5|2361|96
1620034550000|2021-05-03 09:35:50|2362||2362||2362||2361.5||140
1620034560000|2021-05-03 09:36:00||2361.5||2361.5||2361.5||2361.5|0
1620034570000|2021-05-03 09:36:10|||||||||250
1620034600000|2021-05-03 09:36:40|2362.5|2362|2363.5|2363|2363.5|2363|2362.5|2362|1011
1620034640000|2021-05-03 09:37:20|2364|2363.5|2364|2363.5|2364.5|2363.5|2364|2363.5|0
1620034650000|2021-05-03 09:37:30|2363.5|2363|2362.5|2362|2363.5|2363|2362.5|2362|1048
1620034660000|2021-05-03 09:37:40|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|0
1620034670000|2021-05-03 09:37:50||2362||2362.5||2362.5||2362|0
1620034690000|2021-05-03 09:38:10|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2363|102
1620034700000|2021-05-03 09:38:20|2364||2363.5||2364||2363.5||0
1620034720000|2021-05-03 09:38:40|2363|2362.5|2362|2361.5|2363|2362.5|2362|2361.5|852
1620034730000|2021-05-03 09:38:50|2362.5|2362|2362.5|2361.5|2362.5|2362|2362|2361.5|785
1620034740000|2021-05-03 09:39:00|2363|2362|2362.5|2362|2363|2362|2362.5|2362|0
1620034750000|2021-05-03 09:39:10|2362|2361.5|2362|2361|2362.5|2362|2361.5|2361|978
1620034760000|2021-05-03 09:39:20|2361.5||2362||2362||2361.5||0
1620034770000|2021-05-03 09:39:30|2361.5||2361.5||2362||2361.5||0
1620034780000|2021-05-03 09:39:40|2362|2360.5|2362|2361|2362|2361|2361.5|2360.5|0
1620034790000|2021-05-03 09:39:50|2361.5|2361.5|2362.5|2362|2362.5|2362|2361.5|2361.5|267
1620034800000|2021-05-03 09:40:00|2362|2361.5|2362|2361|2362|2361.5|2362|2361|271
1620034810000|2021-05-03 09:40:10||2361.5||2361.5||2361.5||2361.5|0
1620034820000|2021-05-03 09:40:20|2361.5|2361|2361.5|2361|2361.5|2361|2361|2360.5|1558
1620034830000|2021-05-03 09:40:30|2361|2360.5|2362|2361.5|2362|2361.5|2361|2360.5|422
1620034840000|2021-05-03 09:40:40||2361||2361||2361||2361|250
1620034860000|2021-05-03 09:41:00|2361.5|2361.5|2362|2361.5|2362|2361.5|2361.5|2361|1130
1620034870000|2021-05-03 09:41:10|2361.5|2361|2361|2360.5|2361.5|2361|2361|2360.5|459
1620034880000|2021-05-03 09:41:20|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2360.5|185
1620034900000|2021-05-03 09:41:40|2362|2361.5|2362.5|2362|2362.5|2362|2362|2361|562
1620034910000|2021-05-03 09:41:50||2361.5||2361.5||2361.5||2361.5|0
1620034920000|2021-05-03 09:42:00|2362|2362|2362.5|2361.5|2362.5|2362|2362|2361.5|192
1620034930000|2021-05-03 09:42:10||2362||2362||2362||2361.5|21
1620034960000|2021-05-03 09:42:40||2361.5||2362||2362||2361.5|0
1620034970000|2021-05-03 09:42:50|||||||||1
1620034980000|2021-05-03 09:43:00|2362|2361.5|2362|2361.5|2362|2361.5|2361.5|2361|250
1620034990000|2021-05-03 09:43:10|2362.5|2362|2361|2360.5|2362.5|2362|2361|2360.5|400
1620035000000|2021-05-03 09:43:20||2360||2360||2360||2360|0
1620035010000|2021-05-03 09:43:30||2360.5||2360.5||2360.5||2360.5|0
1620035020000|2021-05-03 09:43:40||2360||2360||2360.5||2360|0
1620035030000|2021-05-03 09:43:50|2361.5|2360.5|2362|2361.5|2362|2361.5|2361.5|2360.5|633
1620035040000|2021-05-03 09:44:00|2362.5|2362|2362|2361.5|2362.5|2362|2362|2361|49
1620035050000|2021-05-03 09:44:10|2362.5|2362|2362.5|2361.5|2362.5|2362|2362|2361.5|415
1620035060000|2021-05-03 09:44:20|2362||2362||2362.5||2362||0
1620035070000|2021-05-03 09:44:30||2361||2361.5||2361.5||2361|0
1620035090000|2021-05-03 09:44:50||2361||2361||2361||2361|0
1620035100000|2021-05-03 09:45:00||2361.5||2361.5||2361.5||2361.5|0
1620035110000|2021-05-03 09:45:10|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|256
1620035130000|2021-05-03 09:45:30|2362|2361.5|2362.5|2361.5|2362.5|2361.5|2362|2361.5|7
1620035150000|2021-05-03 09:45:50|2362||2362||2362||2362||0
1620035160000|2021-05-03 09:46:00|2362.5||2362||2362.5||2362||0
1620035170000|2021-05-03 09:46:10|||||||||25
1620035180000|2021-05-03 09:46:20|||||||||297
1620035200000|2021-05-03 09:46:40||2362||2362||2362||2362|24
1620035210000|2021-05-03 09:46:50|2363|2361.5|2363.5|2363|2363.5|2363|2363|2361.5|1027
1620035220000|2021-05-03 09:47:00|2364|2363.5|2364|2363.5|2364.5|2363.5|2364|2363|309
1620035230000|2021-05-03 09:47:10|2363.5|2363|2363.5|2362.5|2363.5|2363|2363.5|2362.5|525
1620035240000|2021-05-03 09:47:20|2363|2363|2363|2362.5|2363|2363|2363|2362.5|0
1620035250000|2021-05-03 09:47:30|2363.5|2363|2364|2363.5|2364|2363.5|2363.5|2362.5|250
1620035260000|2021-05-03 09:47:40|2363.5|2363|2363.5|2362.5|2363.5|2363.5|2363.5|2362.5|0
1620035270000|2021-05-03 09:47:50|2363|2363|2363|2362.5|2363|2363|2363|2362.5|0
1620035280000|2021-05-03 09:48:00|2363.5|2363|2364|2363.5|2364|2363.5|2363.5|2363|817
1620035290000|2021-05-03 09:48:10|2364.5||2364||2364.5||2364||0
1620035300000|2021-05-03 09:48:20|2364.5|2364|2364.5|2364|2364.5|2364|2364.5|2364|250
1620035310000|2021-05-03 09:48:30|2365|2364.5|2365|2364.5|2365|2364.5|2364.5|2364.5|100
1620035320000|2021-05-03 09:48:40|2365.5|2365|2365.5|2365|2365.5|2365|2365|2364.5|1236
1620035350000|2021-05-03 09:49:10|2366|2365.5|2366.5|2365.5|2366.5|2365.5|2366|2365.5|166
1620035360000|2021-05-03 09:49:20|2366|2365|2365.5|2365|2366|2365.5|2365.5|2365|713
1620035380000|2021-05-03 09:49:40||2364.5||2364.5||2364.5||2364.5|0
1620035390000|2021-05-03 09:49:50|2365|2364|2365.5|2365|2365.5|2365|2365|2364|122
1620035400000|2021-05-03 09:50:00|2365|2364.5|2365|2364.5|2365.5|2365|2365|2364.5|737
1620035410000|2021-05-03 09:50:10|2365.5||2365.5||2365.5||2365.5||0
1620035430000|2021-05-03 09:50:30|2366|2365|2366|2365|2366|2365.5|2365.5|2365|448
1620035440000|2021-05-03 09:50:40|2365.5|2364.5|2365.5|2364.5|2365.5|2364.5|2365.5|2364.5|0
1620035450000|2021-05-03 09:50:50|2366|2365|2366.5|2365.5|2366.5|2365.5|2365.5|2365|418
1620035460000|2021-05-03 09:51:00|2367|2366|2366.5|2366|2367|2366.5|2366.5|2366|442
1620035470000|2021-05-03 09:51:10|2367|2365.5|2366.5|2365.5|2367|2365.5|2366.5|2365.5|0
1620035490000|2021-05-03 09:51:30||2366||2366||2366||2366|0
1620035500000|2021-05-03 09:51:40|2366|2365.5|2366|2365.5|2366|2365.5|2365.5|2365|884
1620035510000|2021-05-03 09:51:50|2366.5|2366|2366.5|2366|2366.5|2366|2366.5|2366|0
1620035520000|2021-05-03 09:52:00|2367||2367||2367||2366.5||0
1620035530000|2021-05-03 09:52:10|2366.5||2366.5||2366.5||2366.5||0
1620035550000|2021-05-03 09:52:30|2367|2366.5|2367.5|2367|2367.5|2367|2367|2366.5|824
1620035570000|2021-05-03 09:52:50|2367|2365.5|2366.5|2366|2367|2366.5|2366|2365.5|3466
1620035580000|2021-05-03 09:53:00||2365.5||2365.5||2365.5||2365.5|0
1620035590000|2021-05-03 09:53:10|2366|2366|2366.5|2365.5|2366.5|2366|2366|2365.5|296
1620035600000|2021-05-03 09:53:20|2367|2366|2367|2366.5|2367|2366.5|2367|2366|748
1620035630000|2021-05-03 09:53:50|2367.5|2367|2368|2367.5|2368|2367.5|2367.5|2367|100
1620035640000|2021-05-03 09:54:00|2368.5|2368|2368.5|2368|2368.5|2368|2368|2367.5|966
1620035650000|2021-05-03 09:54:10|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367.5|126
1620035660000|2021-05-03 09:54:20|2368.5||2368||2368.5||2368||0
1620035670000|2021-05-03 09:54:30||2367||2367.5||2367.5||2367|0
1620035690000|2021-05-03 09:54:50|2368.5||2368.5||2368.5||2368.5||0
1620035700000|2021-05-03 09:55:00|2369|2368|2369|2368.5|2369|2368.5|2369|2368|0
1620035710000|2021-05-03 09:55:10|||||||||100
1620035720000|2021-05-03 09:55:20|2369.5|2369|2370|2369.5|2370|2369.5|2369.5|2369|548
1620035760000|2021-05-03 09:56:00|2369.5|2369|2370|2369.5|2370|2369.5|2369.5|2369|584
1620035770000|2021-05-03 09:56:10||2369||2369.5||2369.5||2369|0
1620035780000|2021-05-03 09:56:20|2370.5|2370|2369.5|2369|2370.5|2370|2369.5|2369|1538
1620035790000|2021-05-03 09:56:30|2370||2370||2370||2369.5||0
1620035800000|2021-05-03 09:56:40|2369.5|2368.5|2369|2368.5|2369.5|2368.5|2369|2368.5|148
1620035810000|2021-05-03 09:56:50||2368||2368.5||2368.5||2368|0
1620035820000|2021-05-03 09:57:00|||||||||264
1620035850000|2021-05-03 09:57:30|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|162
1620035880000|2021-05-03 09:58:00|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|0
1620035910000|2021-05-03 09:58:30|2370.5|2370|2370.5|2370|2370.5|2370|2370|2369.5|412
1620035940000|2021-05-03 09:59:00|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|300
1620035950000|2021-05-03 09:59:10|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|337
1620035960000|2021-05-03 09:59:20|2371|2370.5|2370.5|2369.5|2371|2370.5|2370.5|2369.5|102
1620035980000|2021-05-03 09:59:40||2370||2369.5||2370||2369.5|0
1620035990000|2021-05-03 09:59:50||2370||2370||2370||2370|0
1620036000000|2021-05-03 10:00:00|2371|2369.5|2370.5|2369.5|2371|2369.5|2370|2369.5|0
1620036010000|2021-05-03 10:00:10|2370|2369|2370|2369|2370|2369.5|2370|2369|0
1620036020000|2021-05-03 10:00:20|2369.5||2369.5||2369.5||2369.5||0
1620036030000|2021-05-03 10:00:30|2370|2369.5|2370|2369|2370|2369.5|2369.5|2369|398
1620036040000|2021-05-03 10:00:40|2369.5||2370||2370||2369.5||0
1620036050000|2021-05-03 10:00:50|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|148
1620036060000|2021-05-03 10:01:00||2369||2369||2369||2369|0
1620036100000|2021-05-03 10:01:40|||||||||62
1620036110000|2021-05-03 10:01:50|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|441
1620036120000|2021-05-03 10:02:00|2370|2368.5|2370|2369.5|2370|2369.5|2369|2368.5|990
1620036130000|2021-05-03 10:02:10|2370.5|2370|2370.5|2369.5|2370.5|2370|2370|2369.5|285
1620036150000|2021-05-03 10:02:30||2370||2369.5||2370||2369.5|0
1620036160000|2021-05-03 10:02:40||2370||2370||2370||2370|0
1620036170000|2021-05-03 10:02:50|2370|2369.5|2370.5|2369.5|2370.5|2369.5|2370|2369.5|148
1620036180000|2021-05-03 10:03:00|2371|2370|2371|2370.5|2371.5|2370.5|2371|2370|0
1620036190000|2021-05-03 10:03:10|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|111
1620036200000|2021-05-03 10:03:20|||||||||33
1620036220000|2021-05-03 10:03:40|2372|2371.5|2372|2371.5|2372|2371.5|2372|2371.5|23
1620036230000|2021-05-03 10:03:50|2371.5|2371|2371.5|2371|2371.5|2371|2371|2370.5|1072
1620036240000|2021-05-03 10:04:00|2371|2370.5|2371|2370|2371.5|2370.5|2370.5|2370|439
1620036250000|2021-05-03 10:04:10|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|0
1620036260000|2021-05-03 10:04:20|2371||2371.5||2371.5||2371||0
1620036280000|2021-05-03 10:04:40|2371||2371||2371||2371||0
1620036290000|2021-05-03 10:04:50|2370.5|2370|2371|2370|2371|2370.5|2370.5|2370|806
1620036300000|2021-05-03 10:05:00||2370.5||2370.5||2370.5||2370.5|162
1620036310000|2021-05-03 10:05:10|2370.5|2370|2370.5|2369.5|2370.5|2370|2370.5|2369.5|0
1620036320000|2021-05-03 10:05:20||2370||2370||2370||2370|0
1620036330000|2021-05-03 10:05:30|2371|2370.5|2371|2370|2371|2370.5|2370.5|2370|488
1620036340000|2021-05-03 10:05:40|2370.5|2369.5|2370.5|2369.5|2370.5|2369.5|2370.5|2369.5|0
1620036350000|2021-05-03 10:05:50|2371|2370|2371|2370|2371|2370|2371|2370|0
1620036380000|2021-05-03 10:06:20|2370.5|2369.5|2370|2369|2370.5|2369.5|2370|2369|667
1620036390000|2021-05-03 10:06:30|2369.5|2369.5|2370|2369|2370|2369.5|2369.5|2369|151
1620036400000|2021-05-03 10:06:40|2369.5|2369.5|2371|2370|2371|2370|2369.5|2369.5|480
1620036410000|2021-05-03 10:06:50|2370.5|2369.5|2371|2370|2371|2370|2370.5|2369.5|0
1620036420000|2021-05-03 10:07:00|2370.5||2371||2371||2370.5||0
1620036430000|2021-05-03 10:07:10|2370.5|2369.5|2370.5|2370|2371|2370|2370.5|2369.5|522
1620036440000|2021-05-03 10:07:20|2371|2370.5|2370.5|2370|2371|2370.5|2370.5|2370|356
1620036450000|2021-05-03 10:07:30|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|0
1620036460000|2021-05-03 10:07:40||2370||2370.5||2370.5||2370|0
1620036470000|2021-05-03 10:07:50||2370||2370.5||2370.5||2370|0
1620036480000|2021-05-03 10:08:00|||||||||1
1620036490000|2021-05-03 10:08:10||2370||2370.5||2370.5||2370|0
1620036500000|2021-05-03 10:08:20|2370.5|2370|2370.5|2370|2370.5|2370|2370.5|2370|148
1620036520000|2021-05-03 10:08:40|2371|2370.5|2371|2370|2371|2370.5|2371|2370|503
1620036530000|2021-05-03 10:08:50|2370.5|2369.5|2370|2369.5|2370.5|2369.5|2370|2369.5|282
1620036540000|2021-05-03 10:09:00|2370.5|2370|2370.5|2369.5|2370.5|2370|2370.5|2369.5|170
1620036550000|2021-05-03 10:09:10|2370|2369|2370|2369.5|2370|2369.5|2369.5|2369|151
1620036560000|2021-05-03 10:09:20|2369.5|2369|2370|2369|2370|2369|2369.5|2369|149
1620036570000|2021-05-03 10:09:30|2369.5||2369.5||2369.5||2369.5||0
1620036580000|2021-05-03 10:09:40|2370|2368.5|2369.5|2369|2370|2369|2369.5|2368.5|0
1620036590000|2021-05-03 10:09:50|2370|2368.5|2369.5|2369|2370|2369|2369|2368.5|504
1620036600000|2021-05-03 10:10:00|2370|2368.5|2370|2369.5|2370.5|2369.5|2370|2368.5|673
1620036630000|2021-05-03 10:10:30|2370.5|2370|2369.5|2369|2370.5|2370|2369.5|2369|873
1620036640000|2021-05-03 10:10:40|2369|2368.5|2369|2368.5|2369|2368.5|2368.5|2368|472
1620036650000|2021-05-03 10:10:50|2369.5||2369.5||2369.5||2369.5||0
1620036660000|2021-05-03 10:11:00|2370|2369|2369.5|2369|2370|2369.5|2369.5|2369|744
1620036700000|2021-05-03 10:11:40|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368|871
1620036710000|2021-05-03 10:11:50|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369.5|0
1620036730000|2021-05-03 10:12:10|2369.5|2369|2370|2369.5|2370|2369.5|2369.5|2369|444
1620036740000|2021-05-03 10:12:20|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2368.5|20
1620036750000|2021-05-03 10:12:30|2370|2369.5|2370.5|2370|2371|2370.5|2370|2369.5|1864
1620036760000|2021-05-03 10:12:40|2371||2371||2371||2371||0
1620036770000|2021-05-03 10:12:50|2370.5||2371||2371||2370.5||0
1620036780000|2021-05-03 10:13:00|2371.5|2370.5|2371|2370.5|2371.5|2371|2371|2370.5|250
1620036790000|2021-05-03 10:13:10|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|56
1620036800000|2021-05-03 10:13:20|2372|2371.5|2372|2371.5|2372|2371.5|2372|2371.5|133
1620036810000|2021-05-03 10:13:30|2372.5|2371|2372|2371.5|2372.5|2371.5|2371.5|2371|776
1620036820000|2021-05-03 10:13:40|2372.5||2372||2372.5||2372||0
1620036830000|2021-05-03 10:13:50|2371.5|2371|2372.5|2372|2372.5|2372|2371.5|2371|365
1620036840000|2021-05-03 10:14:00|2373|2372.5|2373|2372|2373|2372.5|2372.5|2372|1389
1620036850000|2021-05-03 10:14:10|2372.5||2372.5||2372.5||2372.5||0
1620036860000|2021-05-03 10:14:20|2373|2372.5|2373|2372|2373|2372.5|2373|2372|268
1620036870000|2021-05-03 10:14:30||2372.5||2372.5||2372.5||2372.5|0
1620036880000|2021-05-03 10:14:40|2372.5|2372|2373|2372.5|2373|2372.5|2372.5|2372|250
1620036900000|2021-05-03 10:15:00|2373.5|2373|2373.5|2373|2374|2373.5|2373.5|2373|966
1620036910000|2021-05-03 10:15:10|2374|2373.5|2374|2373.5|2374|2373.5|2374|2373|250
1620036920000|2021-05-03 10:15:20|2373.5|2373|2373.5|2372.5|2373.5|2373|2373|2372.5|398
1620036930000|2021-05-03 10:15:30|2373|2373|2373.5|2373|2373.5|2373|2373|2373|0
1620036940000|2021-05-03 10:15:40|2374|2373.5|2374|2373.5|2374|2373.5|2373.5|2372.5|250
1620036960000|2021-05-03 10:16:00|2374.5|2374|2374.5|2374|2374.5|2374|2374.5|2374|0
1620036970000|2021-05-03 10:16:10|2375|2374.5|2374.5|2373.5|2375|2374.5|2374|2373.5|502
1620037000000|2021-05-03 10:16:40||2374||2374||2374||2374|0
1620037010000|2021-05-03 10:16:50|2374|2373.5|2374.5|2374|2374.5|2374|2374|2373.5|284
1620037020000|2021-05-03 10:17:00|2374|2373.5|2373|2372.5|2374.5|2373.5|2373|2372.5|2308
1620037030000|2021-05-03 10:17:10|2372.5|2372|2374|2373|2374|2373|2372.5|2372|852
1620037050000|2021-05-03 10:17:30|2374.5|2373.5|2374|2373.5|2374.5|2373.5|2374|2373.5|0
1620037060000|2021-05-03 10:17:40|2373.5|2373|2373.5|2372.5|2373.5|2373|2373|2372.5|353
1620037070000|2021-05-03 10:17:50||2373||2373||2373||2373|0
1620037110000|2021-05-03 10:18:30|2374|2373.5|2374|2373.5|2374|2373.5|2374|2373.5|467
1620037140000|2021-05-03 10:19:00|2373.5|2373|2374|2373.5|2374|2373.5|2373.5|2373|396
1620037150000|2021-05-03 10:19:10|2373.5|2373|2373.5|2373|2373.5|2373|2373.5|2373|198
1620037160000|2021-05-03 10:19:20|2373|2372.5|2373|2372.5|2373|2372.5|2373|2372.5|0
1620037170000|2021-05-03 10:19:30|2373.5||2373.5||2373.5||2373.5||0
1620037200000|2021-05-03 10:20:00|2373|2373|2373.5|2373|2373.5|2373|2373|2373|148
1620037210000|2021-05-03 10:20:10|2374|2373.5|2374.5|2373.5|2374.5|2374|2374|2373.5|555
1620037220000|2021-05-03 10:20:20||2374||2374||2374||2374|0
1620037250000|2021-05-03 10:20:50|2375|2374.5|2374.5|2373.5|2375.5|2375|2374.5|2373.5|1284
1620037260000|2021-05-03 10:21:00||2374||2373.5||2374||2373.5|0
1620037270000|2021-05-03 10:21:10||2374||2374||2374||2374|0
1620037280000|2021-05-03 10:21:20|2374|2373.5|2374|2373.5|2374|2374|2374|2373.5|158
1620037290000|2021-05-03 10:21:30|2374.5|2374|2373.5|2373|2374.5|2374|2373.5|2372.5|1687
1620037300000|2021-05-03 10:21:40|2373|2372.5|2373.5|2372.5|2373.5|2372.5|2373|2372.5|0
1620037310000|2021-05-03 10:21:50|2374|2373|2373.5|2373|2374|2373|2373.5|2373|0
1620037320000|2021-05-03 10:22:00|2374||2374||2374||2374||0
1620037330000|2021-05-03 10:22:10|2373.5||2373.5||2373.5||2373.5||0
1620037360000|2021-05-03 10:22:40|2373|2372.5|2373|2372|2373|2372.5|2373|2372|349
1620037380000|2021-05-03 10:23:00|2372.5|2371.5|2372|2371.5|2372.5|2371.5|2372|2371.5|213
1620037390000|2021-05-03 10:23:10|2371.5|2371|2372|2371|2372|2371|2371.5|2371|250
1620037400000|2021-05-03 10:23:20|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|2372|2371.5|0
1620037410000|2021-05-03 10:23:30|2373|2372|2373|2372|2373|2372.5|2372.5|2372|629
1620037420000|2021-05-03 10:23:40|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|2372.5|2371.5|0
1620037430000|2021-05-03 10:23:50||2372||2372||2372||2371.5|0
1620037440000|2021-05-03 10:24:00|2372|2371.5|2372.5|2371.5|2372.5|2372|2372|2371.5|195
1620037450000|2021-05-03 10:24:10|2372||2372||2372||2372||0
1620037460000|2021-05-03 10:24:20|2372.5||2372.5||2372.5||2372.5||0
1620037470000|2021-05-03 10:24:30|2373|2372|2373|2372.5|2373|2372.5|2372.5|2372|858
1620037480000|2021-05-03 10:24:40|2373.5|2373|2373|2372.5|2373.5|2373|2373|2372.5|0
1620037490000|2021-05-03 10:24:50|2372.5|2372|2373|2372|2373|2372|2372.5|2372|148
1620037500000|2021-05-03 10:25:00||2372.5||2372.5||2372.5||2372.5|0
1620037530000|2021-05-03 10:25:30|2372.5|2372|2373|2372|2373|2372|2372.5|2372|499
1620037540000|2021-05-03 10:25:40||2372.5||2372||2372.5||2372|0
1620037590000|2021-05-03 10:26:30|2372.5|2371.5|2372|2371|2372.5|2372|2372|2371|3136
1620037600000|2021-05-03 10:26:40|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|37
1620037610000|2021-05-03 10:26:50||2371||2371||2371||2371|0
1620037620000|2021-05-03 10:27:00|2372|2371.5|2372|2371.5|2372|2371.5|2372|2371.5|0
1620037640000|2021-05-03 10:27:20|2372.5|2372|2372.5|2372|2372.5|2372|2372.5|2372|281
1620037650000|2021-05-03 10:27:30|2373||2373||2373||2373||0
1620037660000|2021-05-03 10:27:40|2372.5||2372.5||2372.5||2372.5||0
1620037670000|2021-05-03 10:27:50|2372|2371.5|2372.5|2372|2372.5|2372|2372|2371.5|362
1620037680000|2021-05-03 10:28:00|2373|2372.5|2373|2372|2373|2372.5|2373|2372|268
1620037700000|2021-05-03 10:28:20|2372.5|2371.5|2372.5|2372|2372.5|2372|2372|2371.5|0
1620037710000|2021-05-03 10:28:30|2372|2371.5|2372|2371.5|2372|2371.5|2372|2371|1615
1620037730000|2021-05-03 10:28:50||2371||2371.5||2371.5||2371|0
1620037740000|2021-05-03 10:29:00|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|192
1620037770000|2021-05-03 10:29:30|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370.5|148
1620037780000|2021-05-03 10:29:40|2370.5|2370|2370.5|2370|2371|2370.5|2370.5|2369.5|1448
1620037790000|2021-05-03 10:29:50|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|0
1620037800000|2021-05-03 10:30:00|2371|2370.5|2371.5|2371|2372|2371|2371|2370.5|281
1620037810000|2021-05-03 10:30:10|2372|2371.5|2372|2371.5|2372|2371.5|2371.5|2371.5|0
1620037820000|2021-05-03 10:30:20|2373|2372|2374|2373|2374.5|2373.5|2372.5|2372|3605
1620037840000|2021-05-03 10:30:40|2373.5|2373.5|2373|2372.5|2373.5|2373.5|2373|2372.5|1020
1620037850000|2021-05-03 10:30:50|2373.5|2373|2373.5|2373|2373.5|2373|2373.5|2373|0
1620037860000|2021-05-03 10:31:00|2374|2373.5|2374.5|2374|2374.5|2374|2374|2373|390
1620037870000|2021-05-03 10:31:10|2375|2374.5|2375|2374.5|2375|2374.5|2375|2374.5|148
1620037880000|2021-05-03 10:31:20|2375.5|2375|2377|2376|2377|2376.5|2375.5|2375|1463
1620037890000|2021-05-03 10:31:30|2377.5|2376.5|2377|2376.5|2378|2377.5|2377|2376.5|726
1620037900000|2021-05-03 10:31:40|2377.5|2376|2377|2376|2377.5|2377|2377|2376|250
1620037910000|2021-05-03 10:31:50|2377.5|2376.5|2377.5|2376.5|2377.5|2377|2377|2376.5|500
1620037920000|2021-05-03 10:32:00|2377|2376|2377|2376.5|2377|2376.5|2376.5|2376|1004
1620037940000|2021-05-03 10:32:20|2377.5||2377||2377.5||2377||43
1620037950000|2021-05-03 10:32:30|2377.5||2377.5||2377.5||2377.5||250
1620037970000|2021-05-03 10:32:50|2377|2376|2376.5|2376|2377|2376|2376.5|2376|10
1620038010000|2021-05-03 10:33:30|2376|2375.5|2375.5|2375|2376|2375.5|2375.5|2375|657
1620038020000|2021-05-03 10:33:40|2376|2374.5|2375.5|2375|2376|2375|2375.5|2374.5|0
1620038030000|2021-05-03 10:33:50|2375|2374.5|2375|2374.5|2375|2374.5|2375|2374.5|398
1620038040000|2021-05-03 10:34:00|2375.5||2375.5||2375.5||2375.5||0
1620038050000|2021-05-03 10:34:10|2376|2375|2376.5|2375.5|2376.5|2376|2376|2375|872
1620038060000|2021-05-03 10:34:20|2376|2375|2375.5|2374.5|2376|2375|2375.5|2374.5|0
1620038070000|2021-05-03 10:34:30||2375||2375||2375||2375|0
1620038080000|2021-05-03 10:34:40|2376|2374.5|2375.5|2375|2376|2375|2375.5|2374.5|216
1620038090000|2021-05-03 10:34:50||2374.5||2375||2375||2374.5|0
1620038100000|2021-05-03 10:35:00|2376|2375.5|2376.5|2376|2376.5|2376|2376|2375.5|201
1620038120000|2021-05-03 10:35:20|2377|2376.5|2377.5|2377|2377.5|2377|2376.5|2376|574
1620038130000|2021-05-03 10:35:30|2378|2376.5|2379.5|2379|2379.5|2379|2378|2376.5|1268
1620038140000|2021-05-03 10:35:40|2379|2378.5|2379|2378|2379|2378.5|2379|2378|0
1620038150000|2021-05-03 10:35:50|2379.5|2378.5|2379|2378|2379.5|2378.5|2378.5|2378|194
1620038160000|2021-05-03 10:36:00|2378.5|2378.5|2378.5|2378|2379|2378.5|2378.5|2377.5|60
1620038170000|2021-05-03 10:36:10|2379|2378.5|2378.5|2378|2379.5|2379|2378.5|2378|250
1620038190000|2021-05-03 10:36:30|2378|2377.5|2378|2377|2378|2377.5|2378|2377|334
1620038200000|2021-05-03 10:36:40|2378.5|2377.5|2378.5|2377.5|2378.5|2378|2378.5|2377.5|0
1620038220000|2021-05-03 10:37:00|2378|2378|2378|2377.5|2378|2378|2378|2377.5|435
1620038240000|2021-05-03 10:37:20|2377.5|2377|2378|2377|2378|2377|2377.5|2377|148
1620038250000|2021-05-03 10:37:30||2377.5||2377||2377.5||2377|0
1620038260000|2021-05-03 10:37:40|2377.5||2377.5||2377.5||2377.5||0
1620038270000|2021-05-03 10:37:50|2377|2376.5|2377|2376.5|2377.5|2377|2377|2376.5|5
1620038280000|2021-05-03 10:38:00|2377.5|2377|2377.5|2377|2377.5|2377|2377.5|2377|104
1620038290000|2021-05-03 10:38:10|2377|2376.5|2378.5|2377.5|2378.5|2377.5|2377|2376.5|2619
1620038300000|2021-05-03 10:38:20|2378|2378|2379|2378|2379|2378|2378|2378|113
1620038310000|2021-05-03 10:38:30|2379.5|2378.5|2378.5|2377.5|2379.5|2379|2378.5|2377.5|479
1620038320000|2021-05-03 10:38:40|2379|2378|2378.5|2377.5|2379|2378|2378.5|2377.5|0
1620038330000|2021-05-03 10:38:50|2379|2378|2379|2378|2379|2378|2378.5|2378|0
1620038350000|2021-05-03 10:39:10|||||||||23
1620038360000|2021-05-03 10:39:20|2378.5|2378.5|2379.5|2379|2379.5|2379|2378.5|2378|1357
1620038370000|2021-05-03 10:39:30|2379|2378.5|2379|2378|2379|2378.5|2379|2378|589
1620038440000|2021-05-03 10:40:40|2379.5|2378.5|2379.5|2379|2379.5|2379|2379.5|2378.5|148
1620038460000|2021-05-03 10:41:00|2380|2379.5|2380|2379.5|2380|2379.5|2379.5|2379|698
1620038470000|2021-05-03 10:41:10|2380.5|2380|2380|2379.5|2380.5|2380|2379.5|2379|6081
1620038480000|2021-05-03 10:41:20|2380.5|2379|2379.5|2379|2380.5|2379|2379.5|2379|0
1620038500000|2021-05-03 10:41:40|2379|2378.5|2378|2377.5|2379|2378.5|2378|2377.5|671
1620038510000|2021-05-03 10:41:50|2378.5|2377|2377.5|2377|2378.5|2377|2377.5|2377|148
1620038520000|2021-05-03 10:42:00|2378||2378||2378||2378||0
1620038550000|2021-05-03 10:42:30||2377.5||2377.5||2377.5||2377.5|0
1620038570000|2021-05-03 10:42:50|2377.5|2377|2378|2377|2378|2377|2377.5|2377|0
1620038580000|2021-05-03 10:43:00|2378.5|2377.5|2378.5|2378|2379|2378.5|2378.5|2377.5|616
1620038600000|2021-05-03 10:43:20|2379|2378.5|2379|2378|2379|2378.5|2378.5|2378|398
1620038610000|2021-05-03 10:43:30|2378.5|2377.5|2378.5|2377.5|2378.5|2377.5|2378|2377.5|250
1620038620000|2021-05-03 10:43:40|2378|2377|2377.5|2377|2378|2377|2377.5|2377|84
1620038630000|2021-05-03 10:43:50|2378|2377.5|2378|2377|2378|2377.5|2378|2377|148
1620038640000|2021-05-03 10:44:00|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|0
1620038660000|2021-05-03 10:44:20|2377||2377||2377.5||2377||334
1620038670000|2021-05-03 10:44:30|2377.5|2377|2377|2376.5|2377.5|2377|2377|2376.5|250
1620038680000|2021-05-03 10:44:40|2377.5||2377.5||2377.5||2377||0
1620038700000|2021-05-03 10:45:00||2377||2377||2377||2377|0
1620038720000|2021-05-03 10:45:20|2377|2376.5|2377.5|2377|2377.5|2377|2377|2376.5|496
1620038730000|2021-05-03 10:45:30||2376.5||2376.5||2376.5||2376.5|0
1620038740000|2021-05-03 10:45:40|2377||2377.5||2377.5||2377||0
1620038750000|2021-05-03 10:45:50|2377||2377.5||2377.5||2377||0
1620038760000|2021-05-03 10:46:00|2377|2376|2377|2376.5|2377|2376.5|2376.5|2376|148
1620038770000|2021-05-03 10:46:10|2376.5|2376|2376.5|2375.5|2377|2376|2376.5|2375.5|0
1620038800000|2021-05-03 10:46:40||2376||2376||2376||2376|0
1620038810000|2021-05-03 10:46:50|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|102
1620038820000|2021-05-03 10:47:00|2376.5|2376|2377|2376|2377|2376|2376.5|2376|436
1620038840000|2021-05-03 10:47:20|||||||||15
1620038850000|2021-05-03 10:47:30|2376.5|2375.5|2376.5|2376|2377|2376.5|2376|2375.5|2319
1620038860000|2021-05-03 10:47:40|2377|2375.5|2375.5|2374.5|2377|2375.5|2375.5|2374.5|250
1620038870000|2021-05-03 10:47:50||2375||2375||2375||2374.5|0
1620038880000|2021-05-03 10:48:00|2376|2375.5|2376|2375|2376|2375.5|2375.5|2375|416
1620038890000|2021-05-03 10:48:10|2375.5|2375.5|2376.5|2375.5|2376.5|2376|2375.5|2375.5|1350
1620038910000|2021-05-03 10:48:30|2377|2376|2376.5|2376|2377|2376|2376.5|2376|0
1620038920000|2021-05-03 10:48:40|2377||2376.5||2377||2376.5||0
1620038930000|2021-05-03 10:48:50||2375.5||2376||2376||2375.5|0
1620038940000|2021-05-03 10:49:00|2377|2376.5|2377|2376|2377|2376.5|2376|2375.5|308
1620038950000|2021-05-03 10:49:10|2376.5|2376.5|2376.5|2375.5|2376.5|2376.5|2376.5|2375.5|507
1620038960000|2021-05-03 10:49:20|2376|2375|2375.5|2374.5|2376|2375|2375.5|2374.5|154
1620038970000|2021-05-03 10:49:30|2376|2375|2376|2375|2376|2375.5|2376|2374.5|0
1620038980000|2021-05-03 10:49:40|2375.5|2375.5|2376|2375|2376|2375.5|2375.5|2374.5|400
1620038990000|2021-05-03 10:49:50|2375.5||2376||2376||2375.5||1
1620039000000|2021-05-03 10:50:00||2375.5||2375.5||2375.5||2375|0
1620039030000|2021-05-03 10:50:30|2375.5|2375|2375.5|2374.5|2375.5|2375|2375.5|2374.5|409
1620039040000|2021-05-03 10:50:40||2375||2375||2375||2374.5|0
1620039050000|2021-05-03 10:50:50||2374.5||2374.5||2374.5||2374.5|0
1620039060000|2021-05-03 10:51:00|2376|2375|2376.5|2376|2376.5|2376|2376|2375|819
1620039070000|2021-05-03 10:51:10|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|83
1620039080000|2021-05-03 10:51:20|2376.5|2376|2376.5|2375.5|2377|2376|2376|2375.5|1060
1620039090000|2021-05-03 10:51:30|2377|2376|2377|2376|2377|2376|2377|2376|158
1620039100000|2021-05-03 10:51:40|2376.5|2375.5|2376.5|2375.5|2376.5|2376|2376.5|2375.5|686
1620039120000|2021-05-03 10:52:00|2376||2376||2376||2376||0
1620039130000|2021-05-03 10:52:10||2375||2375||2375||2375|0
1620039180000|2021-05-03 10:53:00|2376.5|2375.5|2376|2375.5|2376.5|2375.5|2376|2375.5|0
1620039190000|2021-05-03 10:53:10|2375.5|2375|2375.5|2375|2375.5|2375|2375.5|2375|247
1620039200000|2021-05-03 10:53:20|2375|2374.5|2375|2374.5|2375|2374.5|2375|2374.5|0
1620039210000|2021-05-03 10:53:30|2375.5||2375||2375.5||2375||0
1620039230000|2021-05-03 10:53:50|2375.5|2375|2375.5|2375|2375.5|2375|2375.5|2375|216
1620039240000|2021-05-03 10:54:00|2376|2375.5|2376|2375|2376|2375.5|2376|2375|475
1620039250000|2021-05-03 10:54:10|2375.5|2374.5|2375.5|2375|2375.5|2375|2375|2374.5|300
1620039260000|2021-05-03 10:54:20|2375|2374.5|2375|2374.5|2375|2375|2375|2374.5|0
1620039290000|2021-05-03 10:54:50|2375.5|2375|2376.5|2375.5|2376.5|2375.5|2375.5|2375|979
1620039320000|2021-05-03 10:55:20|2376|2376|2376|2375.5|2376|2376|2376|2375.5|201
1620039340000|2021-05-03 10:55:40|2375.5|2375|2376|2375|2376|2375|2375.5|2375|378
1620039350000|2021-05-03 10:55:50||2375.5||2375.5||2375.5||2375|0
1620039360000|2021-05-03 10:56:00|2376.5||2376.5||2376.5||2376.5||0
1620039370000|2021-05-03 10:56:10|2376|2376|2376.5|2375.5|2376.5|2376|2376|2375.5|230
1620039390000|2021-05-03 10:56:30||2376||2376||2376||2376|0
1620039400000|2021-05-03 10:56:40|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|0
1620039410000|2021-05-03 10:56:50|2377.5|2377|2377.5|2377|2377.5|2377|2377|2376.5|397
1620039440000|2021-05-03 10:57:20|2377|2376.5|2377.5|2377|2377.5|2377|2377|2376.5|876
1620039450000|2021-05-03 10:57:30|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|251
1620039470000|2021-05-03 10:57:50|2377.5|2377|2377|2376.5|2377.5|2377|2377|2376.5|148
1620039490000|2021-05-03 10:58:10|2376.5|2376|2377|2376|2377|2376|2376.5|2376|148
1620039520000|2021-05-03 10:58:40||2376.5||2376.5||2376.5||2376.5|0
1620039530000|2021-05-03 10:58:50|2377.5|2377|2377|2376.5|2377.5|2377|2377|2376.5|90
1620039540000|2021-05-03 10:59:00|2377.5|2377|2377.5|2377|2377.5|2377|2377.5|2377|148
1620039550000|2021-05-03 10:59:10|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|323
1620039560000|2021-05-03 10:59:20|2377.5|2376|2377.5|2376.5|2377.5|2377|2377|2376|5874
1620039590000|2021-05-03 10:59:50|2377||2377||2377||2377||0
1620039600000|2021-05-03 11:00:00|2377.5|2377|2378|2377.5|2378|2377.5|2377.5|2377|358
1620039610000|2021-05-03 11:00:10|2377.5|2377|2378|2377.5|2378|2377.5|2377.5|2377|197
1620039670000|2021-05-03 11:01:10|2377.5|2377|2377.5|2377|2378|2377.5|2377.5|2377|586
1620039680000|2021-05-03 11:01:20||2376.5||2376.5||2376.5||2376.5|92
1620039690000|2021-05-03 11:01:30||2377||2376.5||2377||2376.5|0
1620039710000|2021-05-03 11:01:50||2377||2376.5||2377||2376.5|0
1620039740000|2021-05-03 11:02:20||2377||2376.5||2377||2376.5|0
1620039760000|2021-05-03 11:02:40||2377||2377||2377||2377|0
1620039770000|2021-05-03 11:02:50||2376.5||2377||2377||2376.5|0
1620039780000|2021-05-03 11:03:00|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|236
1620039790000|2021-05-03 11:03:10|2377.5|2377|2377|2376.5|2377.5|2377|2377|2376.5|692
1620039850000|2021-05-03 11:04:10|2377.5|2377|2377.5|2377|2378|2377.5|2377.5|2377|897
1620039860000|2021-05-03 11:04:20|2378|2377.5|2378|2377.5|2378|2377.5|2377.5|2377.5|0
1620039870000|2021-05-03 11:04:30||2377||2377.5||2377.5||2377|630
1620039880000|2021-05-03 11:04:40|2377.5|2377|2377|2376.5|2377.5|2377|2377|2376.5|69
1620039890000|2021-05-03 11:04:50|2377.5||2377.5||2377.5||2377.5||0
1620039910000|2021-05-03 11:05:10||2377||2376.5||2377||2376.5|50
1620039920000|2021-05-03 11:05:20||2377||2376.5||2377||2376.5|0
1620039930000|2021-05-03 11:05:30||2377||2376.5||2377||2376.5|0
1620039970000|2021-05-03 11:06:10|2377|2376|2376.5|2376|2377|2376|2376|2375.5|1731
1620039980000|2021-05-03 11:06:20|2377|2376.5|2377|2376|2377|2376.5|2377|2376|236
1620039990000|2021-05-03 11:06:30||2376.5||2376.5||2376.5||2376.5|1
1620040010000|2021-05-03 11:06:50|2376.5|2376|2377|2376.5|2377|2376.5|2376.5|2376|250
1620040020000|2021-05-03 11:07:00|2376.5|2376|2376.5|2376|2376.5|2376|2376.5|2376|148
1620040030000|2021-05-03 11:07:10|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376|0
1620040040000|2021-05-03 11:07:20||2376||2376||2376.5||2376|0
1620040050000|2021-05-03 11:07:30||2376.5||2376||2376.5||2376|0
1620040060000|2021-05-03 11:07:40||2376.5||2376.5||2376.5||2376.5|0
1620040080000|2021-05-03 11:08:00|2376.5|2376|2376.5|2376|2377|2376.5|2376.5|2376|742
1620040090000|2021-05-03 11:08:10|||||||||101
1620040100000|2021-05-03 11:08:20|2377|2376.5|2377|2376.5|2377|2376.5|2377|2376.5|132
1620040120000|2021-05-03 11:08:40|2377.5|2377|2377.5|2376.5|2378|2377.5|2377.5|2376.5|826
1620040130000|2021-05-03 11:08:50||2377||2377||2377||2377|0
1620040140000|2021-05-03 11:09:00|2378|2377.5|2378|2377|2378|2377.5|2378|2377|165
1620040170000|2021-05-03 11:09:30|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377|2376.5|370
1620040180000|2021-05-03 11:09:40||2377||2377||2377||2377|0
1620040200000|2021-05-03 11:10:00|2378||2378||2378||2378||0
1620040210000|2021-05-03 11:10:10|2377.5|2377.5|2378|2377.5|2378|2377.5|2377.5|2377.5|153
1620040310000|2021-05-03 11:11:50|2378.5|2378|2378|2377|2378.5|2378|2377.5|2377|2803
1620040320000|2021-05-03 11:12:00||2377.5||2377||2377.5||2377|0
1620040330000|2021-05-03 11:12:10||2377.5||2377.5||2377.5||2377.5|0
1620040340000|2021-05-03 11:12:20|2377.5|2377|2377.5|2377|2377.5|2377|2377.5|2377|0
1620040350000|2021-05-03 11:12:30|2378|2377.5|2378|2377.5|2378|2377.5|2378|2377.5|151
1620040360000|2021-05-03 11:12:40|2377.5|2377|2377|2376|2377.5|2377|2377|2376|2986
1620040370000|2021-05-03 11:12:50|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|103
1620040420000|2021-05-03 11:13:40|2377|2377|2377.5|2377|2377.5|2377|2377|2377|700
1620040430000|2021-05-03 11:13:50|2378|2377.5|2378.5|2377.5|2378.5|2377.5|2378|2377.5|584
1620040440000|2021-05-03 11:14:00|2378|2378|2380|2379.5|2380|2379.5|2378|2377.5|6518
1620040450000|2021-05-03 11:14:10|2379.5|2379|2379.5|2378.5|2379.5|2379.5|2379.5|2378.5|525
1620040460000|2021-05-03 11:14:20|2379|2379|2379.5|2379|2379.5|2379|2379|2379|151
1620040500000|2021-05-03 11:15:00|2380|2379.5|2379.5|2379|2380|2379.5|2379.5|2379|1352
1620040510000|2021-05-03 11:15:10|2379|2378.5|2379|2378|2379.5|2378.5|2378.5|2378|1038
1620040530000|2021-05-03 11:15:30|||||||||20
1620040610000|2021-05-03 11:16:50|2379.5|2378.5|2378.5|2378|2379.5|2378.5|2378.5|2378|1099
1620040620000|2021-05-03 11:17:00|2378|2377.5|2378.5|2377.5|2378.5|2377.5|2378|2377.5|445
1620040630000|2021-05-03 11:17:10|2378||2378||2378||2378||0
1620040650000|2021-05-03 11:17:30|2378.5|2378|2379|2378.5|2379.5|2379|2378|2377.5|3088
1620040660000|2021-05-03 11:17:40|2379.5|2378|2379.5|2379|2379.5|2379|2379.5|2378|0
1620040670000|2021-05-03 11:17:50|2380|2379.5|2380|2379.5|2380|2379.5|2379.5|2379|480
1620040680000|2021-05-03 11:18:00|2380.5|2380|2380.5|2380|2380.5|2380|2380.5|2380|58
1620040690000|2021-05-03 11:18:10|2381|2380.5|2381|2380.5|2381|2380.5|2381|2380.5|21
1620040700000|2021-05-03 11:18:20|2381.5||2381||2381.5||2381||0
1620040710000|2021-05-03 11:18:30|2380.5|2380|2380.5|2380|2380.5|2380|2380|2379.5|453
1620040720000|2021-05-03 11:18:40|2380|2379.5|2381.5|2381|2382|2381.5|2380|2379.5|1177
1620040730000|2021-05-03 11:18:50||2380.5||2380.5||2380.5||2380.5|0
1620040740000|2021-05-03 11:19:00|2381|2380|2380.5|2380|2381|2380|2380.5|2380|690
1620040750000|2021-05-03 11:19:10|2381|2380.5|2381|2380|2381|2380.5|2381|2380|55
1620040760000|2021-05-03 11:19:20|2381.5|2380.5|2381.5|2381|2381.5|2381|2381.5|2380.5|102
1620040770000|2021-05-03 11:19:30||2380.5||2381||2381||2380.5|0
1620040780000|2021-05-03 11:19:40|2382|2381.5|2382|2381|2382|2381.5|2382|2381|110
1620040790000|2021-05-03 11:19:50|2381.5||2381.5||2381.5||2381.5||0
1620040800000|2021-05-03 11:20:00|2382|2381.5|2382|2381.5|2382.5|2382|2382|2381.5|667
1620040810000|2021-05-03 11:20:10|2382.5|2382|2382.5|2382|2383|2382|2382.5|2382|178
1620040820000|2021-05-03 11:20:20|2382|2381.5|2382|2381.5|2382|2381.5|2382|2381.5|332
1620040840000|2021-05-03 11:20:40|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|598
1620040860000|2021-05-03 11:21:00|2383||2382.5||2383||2382.5||0
1620040870000|2021-05-03 11:21:10||2381.5||2381.5||2381.5||2381.5|0
1620040890000|2021-05-03 11:21:30||2382||2382||2382||2382|0
1620040900000|2021-05-03 11:21:40|2383|2381.5|2382.5|2382|2383|2382|2382|2381.5|1093
1620040910000|2021-05-03 11:21:50|2383|2382.5|2383|2382.5|2383|2382.5|2383|2382|0
1620040920000|2021-05-03 11:22:00|2382.5|2382|2383|2382.5|2383|2382.5|2382.5|2382|1235
1620040930000|2021-05-03 11:22:10|2382.5|2382|2383|2382|2383|2382|2382.5|2382|0
1620040940000|2021-05-03 11:22:20|2382.5||2383||2383||2382.5||0
1620040950000|2021-05-03 11:22:30||2382.5||2382.5||2382.5||2382.5|21
1620040970000|2021-05-03 11:22:50|2383.5|2383|2384.5|2384|2384.5|2384|2383.5|2382.5|3100
1620040980000|2021-05-03 11:23:00|2384|2383.5|2384.5|2383.5|2385|2384|2384|2383.5|1048
1620040990000|2021-05-03 11:23:10|2384|2383|2384|2383|2384|2383|2383.5|2383|397
1620041000000|2021-05-03 11:23:20||2383.5||2383.5||2383.5||2383|0
1620041010000|2021-05-03 11:23:30||2383||2383||2383||2383|0
1620041020000|2021-05-03 11:23:40|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|2383|2382.5|0
1620041030000|2021-05-03 11:23:50|2383|2383|2383|2382.5|2383.5|2383|2383|2382.5|250
1620041040000|2021-05-03 11:24:00|2383.5|2383|2383.5|2383|2384|2383|2383|2382.5|423
1620041060000|2021-05-03 11:24:20|2383|2382.5|2383|2382.5|2383.5|2382.5|2383|2382|1849
1620041070000|2021-05-03 11:24:30|2383.5|2382|2383.5|2383|2384.5|2384|2383|2382|5102
1620041080000|2021-05-03 11:24:40|2384||2384||2384||2384||0
1620041090000|2021-05-03 11:24:50|2383.5|2383.5|2384|2383.5|2384.5|2383.5|2383.5|2383.5|0
1620041100000|2021-05-03 11:25:00|2384.5|2384|2384.5|2383.5|2384.5|2384|2384|2383.5|1443
1620041110000|2021-05-03 11:25:10|2384|2383|2383.5|2383|2384|2383|2383.5|2383|785
1620041120000|2021-05-03 11:25:20|2383|2382.5|2383.5|2382.5|2383.5|2382.5|2383|2382.5|147
1620041130000|2021-05-03 11:25:30||2383||2382.5||2383||2382.5|0
1620041140000|2021-05-03 11:25:40||2383||2383||2383||2383|0
1620041160000|2021-05-03 11:26:00|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|0
1620041170000|2021-05-03 11:26:10|||||||||64
1620041190000|2021-05-03 11:26:30|2384.5||2384||2384.5||2384||0
1620041200000|2021-05-03 11:26:40|||||||||127
1620041210000|2021-05-03 11:26:50|2383.5|2383|2384|2383|2384|2383.5|2383.5|2383|256
1620041220000|2021-05-03 11:27:00|2384.5|2383.5|2386|2385.5|2386.5|2386|2384.5|2383.5|3140
1620041230000|2021-05-03 11:27:10|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|1044
1620041240000|2021-05-03 11:27:20|2385.5|2385|2386.5|2386|2387|2386.5|2385.5|2384.5|1270
1620041250000|2021-05-03 11:27:30|2387|2386.5|2385.5|2384.5|2387|2386.5|2385.5|2384.5|857
1620041260000|2021-05-03 11:27:40|2385|2385|2385|2384.5|2385|2385|2385|2384.5|0
1620041270000|2021-05-03 11:27:50|2384.5|2384|2384.5|2383.5|2384.5|2384|2384|2383.5|1183
1620041280000|2021-05-03 11:28:00|2385|2384|2385|2384.5|2385|2384.5|2385|2384|0
1620041290000|2021-05-03 11:28:10|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|527
1620041300000|2021-05-03 11:28:20|2386|2385.5|2386|2385.5|2386|2385.5|2386|2385.5|0
1620041310000|2021-05-03 11:28:30|2386.5|2385|2385.5|2384.5|2386.5|2385|2385|2384.5|586
1620041330000|2021-05-03 11:28:50||2385||2385||2385||2384.5|124
1620041340000|2021-05-03 11:29:00|2385|2384.5|2385.5|2384.5|2385.5|2385|2385|2384.5|497
1620041350000|2021-05-03 11:29:10|2385|2385|2385|2384.5|2385|2385|2385|2384.5|0
1620041360000|2021-05-03 11:29:20|2385.5|2385|2385.5|2384.5|2385.5|2385|2385.5|2384.5|0
1620041380000|2021-05-03 11:29:40||2385||2384.5||2385||2384.5|0
1620041390000|2021-05-03 11:29:50|2386|2385.5|2385.5|2384.5|2386|2385.5|2385|2384.5|861
1620041400000|2021-05-03 11:30:00||2385||2384.5||2385||2384.5|0
1620041410000|2021-05-03 11:30:10||2385||2384.5||2385||2384.5|0
1620041420000|2021-05-03 11:30:20||2385||2385||2385||2384.5|0
1620041440000|2021-05-03 11:30:40|2386|2385.5|2387|2386|2387|2386.5|2386|2385.5|1460
1620041450000|2021-05-03 11:30:50|2386.5|2386.5|2387|2386.5|2387.5|2386.5|2386.5|2386.5|0
1620041460000|2021-05-03 11:31:00|2386.5|2386|2387|2386|2387.5|2386.5|2386.5|2386|1511
1620041470000|2021-05-03 11:31:10|2386.5|2385.5|2386|2385.5|2386.5|2386|2386|2385.5|1441
1620041480000|2021-05-03 11:31:20|2386.5|2386|2386.5|2385.5|2387|2386|2386.5|2385.5|515
1620041490000|2021-05-03 11:31:30|2386|2386|2386.5|2386|2386.5|2386|2386|2385.5|592
1620041500000|2021-05-03 11:31:40||2385.5||2386||2386||2385.5|0
1620041520000|2021-05-03 11:32:00|2387|2386.5|2387.5|2387|2388|2387|2387|2386.5|5517
1620041530000|2021-05-03 11:32:10|2388|2387.5|2388|2387.5|2388|2387.5|2387.5|2387|1165
1620041540000|2021-05-03 11:32:20|2387.5|2387|2387.5|2386.5|2388|2387|2387.5|2386.5|527
1620041550000|2021-05-03 11:32:30|2388|2387|2387.5|2386.5|2388|2387|2387.5|2386.5|250
1620041560000|2021-05-03 11:32:40|2387||2387.5||2387.5||2387||224
1620041570000|2021-05-03 11:32:50|2387|2387|2387|2386.5|2387|2387|2387|2386.5|0
1620041580000|2021-05-03 11:33:00|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|0
1620041600000|2021-05-03 11:33:20|2387|2386.5|2387.5|2386.5|2387.5|2387|2387|2386|2619
1620041610000|2021-05-03 11:33:30|2387|2387|2387.5|2386.5|2387.5|2387|2387|2386.5|465
1620041620000|2021-05-03 11:33:40|2387|2386|2387|2386|2387|2386|2386.5|2386|147
1620041630000|2021-05-03 11:33:50|2386.5||2387||2387||2386.5||250
1620041640000|2021-05-03 11:34:00|2386.5|2386.5|2387|2386|2387|2386.5|2386.5|2386|0
1620041650000|2021-05-03 11:34:10|2386.5|2385.5|2386.5|2385.5|2387|2385.5|2386|2385.5|655
1620041660000|2021-05-03 11:34:20||2386||2385.5||2386||2385.5|0
1620041670000|2021-05-03 11:34:30|2386|2385|2386|2385|2386|2385.5|2385.5|2385|714
1620041680000|2021-05-03 11:34:40|2386.5|2385.5|2386|2385.5|2386.5|2385.5|2386|2385|0
1620041690000|2021-05-03 11:34:50|2386.5|2386|2387|2386.5|2387|2386.5|2386|2386|1564
1620041700000|2021-05-03 11:35:00|2387.5|2387|2387|2386.5|2387.5|2387|2386.5|2386|2043
1620041710000|2021-05-03 11:35:10|2387.5||2387||2387.5||2387||0
1620041720000|2021-05-03 11:35:20|2387.5||2387||2387.5||2387||0
1620041730000|2021-05-03 11:35:30|2387.5||2387.5||2387.5||2387.5||0
1620041740000|2021-05-03 11:35:40|2388|2387|2388|2387|2388|2387.5|2387.5|2387|250
1620041750000|2021-05-03 11:35:50|2387.5||2388||2388||2387.5||0
1620041760000|2021-05-03 11:36:00|2387.5|2387.5|2388|2387.5|2388|2387.5|2387.5|2387|598
1620041770000|2021-05-03 11:36:10|2387.5|2387|2386.5|2385.5|2387.5|2387|2386|2385.5|3695
1620041780000|2021-05-03 11:36:20|2386|2385|2385.5|2384.5|2386|2385|2385.5|2384.5|388
1620041800000|2021-05-03 11:36:40|2386|2385|2386|2385.5|2386|2385.5|2386|2385|0
1620041830000|2021-05-03 11:37:10|2385.5|2385|2385.5|2384.5|2385.5|2385|2385.5|2384.5|1052
1620041840000|2021-05-03 11:37:20|2386|2385|2386|2385|2386|2385|2386|2385|366
1620041860000|2021-05-03 11:37:40|2385.5|2384.5|2385|2384|2385.5|2384.5|2385|2384|0
1620041870000|2021-05-03 11:37:50|2384.5|2384.5|2385|2384.5|2385|2384.5|2384.5|2384|1422
1620041880000|2021-05-03 11:38:00|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|103
1620041890000|2021-05-03 11:38:10|2385|2384.5|2385|2384.5|2385|2384.5|2385|2384.5|425
1620041900000|2021-05-03 11:38:20|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|0
1620041930000|2021-05-03 11:38:50|2385|2384.5|2385.5|2384.5|2385.5|2384.5|2385|2384.5|0
1620041940000|2021-05-03 11:39:00||2385||2385||2385||2385|16
1620041950000|2021-05-03 11:39:10|2386|2385.5|2386|2385.5|2386.5|2385.5|2386|2385.5|1
1620041970000|2021-05-03 11:39:30|2385.5|2385|2386|2385|2386|2385.5|2385.5|2385|1695
1620041990000|2021-05-03 11:39:50|2385.5|2384.5|2385|2384|2385.5|2384.5|2385|2384|0
1620042000000|2021-05-03 11:40:00|2384.5|2384.5|2385|2384|2385|2384.5|2384.5|2384|191
1620042010000|2021-05-03 11:40:10|2384.5|2383.5|2384.5|2383.5|2384.5|2384|2384.5|2383.5|603
1620042030000|2021-05-03 11:40:30|2384||2384||2384||2384||0
1620042060000|2021-05-03 11:41:00|2383.5|2383|2384|2383.5|2384|2383.5|2383.5|2383|581
1620042070000|2021-05-03 11:41:10|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|50
1620042080000|2021-05-03 11:41:20|2383|2382.5|2383|2382.5|2383.5|2382.5|2382.5|2382|394
1620042090000|2021-05-03 11:41:30||2382||2382.5||2382.5||2382|0
1620042100000|2021-05-03 11:41:40|2382.5|2382|2381.5|2381|2382.5|2382|2381.5|2381|364
1620042110000|2021-05-03 11:41:50|2381|2380.5|2381|2380.5|2381.5|2380.5|2381|2380.5|0
1620042120000|2021-05-03 11:42:00|2381.5|2381|2381.5|2380.5|2381.5|2381|2381.5|2380.5|782
1620042140000|2021-05-03 11:42:20||2381||2381||2381||2381|0
1620042150000|2021-05-03 11:42:30||2380.5||2380.5||2381||2380.5|0
1620042160000|2021-05-03 11:42:40||2381||2380.5||2381||2380.5|0
1620042180000|2021-05-03 11:43:00||2381||2381||2381||2381|0
1620042190000|2021-05-03 11:43:10|2382|2381.5|2382|2381|2382.5|2382|2381.5|2381|2989
1620042200000|2021-05-03 11:43:20|2381.5|2381.5|2381.5|2381|2381.5|2381.5|2381|2380.5|869
1620042210000|2021-05-03 11:43:30|2381|2380.5|2381.5|2380.5|2381.5|2380.5|2380.5|2380|676
1620042220000|2021-05-03 11:43:40|2381||2381||2381||2381||0
1620042240000|2021-05-03 11:44:00|2381.5|2381|2382|2381.5|2382|2381.5|2381.5|2381|454
1620042260000|2021-05-03 11:44:20|2381.5|2381|2381.5|2381|2381.5|2381|2381.5|2381|949
1620042270000|2021-05-03 11:44:30|2381|2380.5|2381|2380|2381|2380.5|2381|2380|483
1620042280000|2021-05-03 11:44:40||2380.5||2380||2380.5||2380|0
1620042290000|2021-05-03 11:44:50||2380.5||2380.5||2380.5||2380.5|0
1620042340000|2021-05-03 11:45:40|2381.5|2381|2381|2380|2381.5|2381|2381|2380|352
1620042350000|2021-05-03 11:45:50||2380.5||2380.5||2380.5||2380.5|0
1620042370000|2021-05-03 11:46:10|2381.5|2381|2382|2381.5|2382|2381.5|2381.5|2381|645
1620042400000|2021-05-03 11:46:40|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|0
1620042420000|2021-05-03 11:47:00|2383|2382.5|2383|2382.5|2383.5|2382.5|2382.5|2382|1207
1620042430000|2021-05-03 11:47:10|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2381.5|2
1620042440000|2021-05-03 11:47:20|2383|2382.5|2383.5|2383|2383.5|2383|2383|2382.5|477
1620042460000|2021-05-03 11:47:40|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|0
1620042470000|2021-05-03 11:47:50|2383.5|2383|2383.5|2383|2384|2383|2383.5|2383|355
1620042480000|2021-05-03 11:48:00|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|147
1620042490000|2021-05-03 11:48:10|2384.5|2384|2384.5|2384|2384.5|2384|2384.5|2384|375
1620042500000|2021-05-03 11:48:20|2384|2383.5|2384|2383|2384|2383.5|2383.5|2383|337
1620042520000|2021-05-03 11:48:40|2383.5|2382.5|2384|2383|2384|2383|2383|2382.5|698
1620042530000|2021-05-03 11:48:50|2383.5|2382.5|2383|2382.5|2383.5|2383|2383|2382.5|640
1620042540000|2021-05-03 11:49:00|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2382.5|0
1620042550000|2021-05-03 11:49:10|||||||||120
1620042570000|2021-05-03 11:49:30|2384|2383.5|2383|2382.5|2384|2383.5|2383|2382.5|1426
1620042580000|2021-05-03 11:49:40|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|0
1620042600000|2021-05-03 11:50:00|2384|2382.5|2384|2383|2384|2383|2384|2382.5|117
1620042610000|2021-05-03 11:50:10|2383.5||2383.5||2383.5||2383.5||0
1620042660000|2021-05-03 11:51:00|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|147
1620042670000|2021-05-03 11:51:10|2384.5|2384|2384.5|2384|2384.5|2384|2384.5|2384|147
1620042680000|2021-05-03 11:51:20|2385|2383.5|2383.5|2383|2385|2383.5|2383.5|2383|1253
1620042700000|2021-05-03 11:51:40|2383|2382.5|2383|2382.5|2383|2382.5|2382.5|2382|200
1620042710000|2021-05-03 11:51:50|2383.5|2383|2383.5|2382.5|2383.5|2383|2383.5|2382.5|147
1620042720000|2021-05-03 11:52:00||2383||2382.5||2383||2382.5|0
1620042730000|2021-05-03 11:52:10||2383||2382.5||2383||2382.5|0
1620042740000|2021-05-03 11:52:20||2383||2383||2383||2383|0
1620042750000|2021-05-03 11:52:30|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|147
1620042760000|2021-05-03 11:52:40|2383.5|2383|2383.5|2383|2383.5|2383.5|2383.5|2383|250
1620042770000|2021-05-03 11:52:50|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|0
1620042790000|2021-05-03 11:53:10|2384.5|2384|2384.5|2383.5|2384.5|2384|2384|2383.5|376
1620042800000|2021-05-03 11:53:20||2384||2384||2384||2384|0
1620042810000|2021-05-03 11:53:30||2383.5||2383.5||2383.5||2383.5|0
1620042820000|2021-05-03 11:53:40|2384||2384||2384||2384||0
1620042840000|2021-05-03 11:54:00|2384.5|2384|2384.5|2383.5|2384.5|2384|2384|2383.5|824
1620042850000|2021-05-03 11:54:10||2384||2384||2384||2384|0
1620042860000|2021-05-03 11:54:20|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|254
1620042880000|2021-05-03 11:54:40|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|0
1620042890000|2021-05-03 11:54:50|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|155
1620042900000|2021-05-03 11:55:00|2383.5|2383|2383|2382.5|2383.5|2383|2383|2382.5|1000
1620042910000|2021-05-03 11:55:10|2383.5||2383.5||2383.5||2383.5||0
1620042920000|2021-05-03 11:55:20|2384|2383|2384|2383|2384|2383.5|2384|2383|248
1620042930000|2021-05-03 11:55:30||2383.5||2383||2383.5||2383|0
1620042940000|2021-05-03 11:55:40||2383.5||2383.5||2383.5||2383.5|0
1620042960000|2021-05-03 11:56:00|2383.5|2383|2383|2382.5|2383.5|2383|2383|2382|1287
1620042980000|2021-05-03 11:56:20|||||||||324
1620043000000|2021-05-03 11:56:40|2383.5|2383|2383|2382.5|2383.5|2383|2383|2382.5|268
1620043010000|2021-05-03 11:56:50|2383.5||2383.5||2383.5||2383.5||0
1620043020000|2021-05-03 11:57:00|2383||2383||2383||2383||100
1620043030000|2021-05-03 11:57:10|2383.5|2383|2384|2383|2384|2383.5|2383.5|2383|231
1620043040000|2021-05-03 11:57:20|2383.5||2383.5||2383.5||2383.5||0
1620043090000|2021-05-03 11:58:10|2383|2382.5|2383.5|2382.5|2383.5|2383|2383|2382.5|975
1620043100000|2021-05-03 11:58:20|2383|2383|2383|2382.5|2383|2383|2383|2382.5|0
1620043120000|2021-05-03 11:58:40|2382.5|2382|2383|2382|2383|2382.5|2382.5|2382|698
1620043130000|2021-05-03 11:58:50||2382.5||2382.5||2382.5||2382.5|0
1620043140000|2021-05-03 11:59:00|2383.5|2383|2383.5|2382.5|2383.5|2383|2383.5|2382.5|493
1620043150000|2021-05-03 11:59:10||2383||2383||2383||2383|8
1620043160000|2021-05-03 11:59:20|2383|2382.5|2383.5|2382.5|2383.5|2383|2383|2382.5|484
1620043180000|2021-05-03 11:59:40|2383||2383||2383||2383||0
1620043210000|2021-05-03 12:00:10|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|0
1620043220000|2021-05-03 12:00:20|2383|2382.5|2383.5|2383|2383.5|2383|2383|2382.5|605
1620043240000|2021-05-03 12:00:40|||||||||8
1620043260000|2021-05-03 12:01:00|2383|2382.5|2383|2382.5|2383.5|2382.5|2383|2382.5|351
1620043270000|2021-05-03 12:01:10|2383.5|2383|2383.5|2382.5|2383.5|2383|2383.5|2382.5|421
1620043280000|2021-05-03 12:01:20|2383|2383|2383.5|2382.5|2383.5|2383|2383|2382.5|650
1620043290000|2021-05-03 12:01:30||2383||2383||2383||2383|0
1620043300000|2021-05-03 12:01:40|2383|2382.5|2382.5|2382|2383|2382.5|2382.5|2381.5|334
1620043310000|2021-05-03 12:01:50|2382|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|829
1620043320000|2021-05-03 12:02:00|2383|2382.5|2383|2382.5|2383|2382.5|2383|2382.5|582
1620043330000|2021-05-03 12:02:10|2383.5|2383|2383|2382|2383.5|2383|2382.5|2382|2564
1620043350000|2021-05-03 12:02:30|2382.5|2381.5|2383|2382|2383|2382|2382.5|2381.5|0
1620043380000|2021-05-03 12:03:00|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|0
1620043390000|2021-05-03 12:03:10|2383||2383||2383||2383||0
1620043420000|2021-05-03 12:03:40|||||||||380
1620043430000|2021-05-03 12:03:50|2382.5|2382|2382.5|2382|2382.5|2382|2382|2381.5|748
1620043440000|2021-05-03 12:04:00|||||||||352
1620043470000|2021-05-03 12:04:30|2383|2382.5|2383|2382|2383|2382.5|2383|2382|111
1620043480000|2021-05-03 12:04:40|2382.5|2382.5|2382.5|2382|2382.5|2382.5|2382.5|2382|250
1620043490000|2021-05-03 12:04:50|||||||||179
1620043500000|2021-05-03 12:05:00|2383|2382.5|2383|2382|2383.5|2383|2383|2382|1266
1620043510000|2021-05-03 12:05:10|2382.5|2382.5|2382.5|2382|2382.5|2382.5|2382.5|2382|0
1620043520000|2021-05-03 12:05:20|2383||2383||2383||2383||0
1620043540000|2021-05-03 12:05:40|2382.5|2382.5|2382.5|2382|2382.5|2382.5|2382.5|2381.5|147
1620043550000|2021-05-03 12:05:50|2382|2381.5|2382|2381.5|2382|2381.5|2382|2381.5|0
1620043560000|2021-05-03 12:06:00|2382.5|2382|2382.5|2381.5|2382.5|2382|2382|2381.5|1213
1620043570000|2021-05-03 12:06:10|2382|2382|2382.5|2382|2382.5|2382|2382|2382|181
1620043580000|2021-05-03 12:06:20|2382|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|373
1620043600000|2021-05-03 12:06:40|2383|2382.5|2383|2382.5|2383|2382.5|2383|2382|170
1620043610000|2021-05-03 12:06:50|2382.5|2382|2383|2382|2383|2382|2382.5|2382|403
1620043620000|2021-05-03 12:07:00|2383.5|2382.5|2383.5|2382.5|2383.5|2383|2383.5|2382.5|279
1620043630000|2021-05-03 12:07:10||2383||2382.5||2383||2382.5|0
1620043640000|2021-05-03 12:07:20|2383||2383||2383.5||2383||413
1620043650000|2021-05-03 12:07:30|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|0
1620043670000|2021-05-03 12:07:50|2384|2383.5|2384.5|2383.5|2384.5|2383.5|2384|2383.5|9
1620043680000|2021-05-03 12:08:00||2384||2384||2384||2384|250
1620043700000|2021-05-03 12:08:20|2385|2384.5|2385|2384.5|2385|2384.5|2385|2384.5|0
1620043720000|2021-05-03 12:08:40|2384.5|2384|2384.5|2384|2385|2384.5|2384.5|2384|563
1620043730000|2021-05-03 12:08:50|2384|2383.5|2384.5|2384|2384.5|2384|2384|2383.5|682
1620043740000|2021-05-03 12:09:00|2384|2383.5|2384|2383|2384.5|2383.5|2384|2383|566
1620043750000|2021-05-03 12:09:10||2383.5||2383.5||2383.5||2383.5|0
1620043760000|2021-05-03 12:09:20|2384.5|2383|2383.5|2382.5|2384.5|2383|2383.5|2382.5|275
1620043770000|2021-05-03 12:09:30||2383||2383||2383||2383|311
1620043790000|2021-05-03 12:09:50|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|250
1620043840000|2021-05-03 12:10:40|||||||||80
1620043870000|2021-05-03 12:11:10|2384.5|2384|2383.5|2383|2384.5|2384|2383.5|2383|1606
1620043890000|2021-05-03 12:11:30|2383|2382.5|2383|2382|2383|2382.5|2383|2382|191
1620043900000|2021-05-03 12:11:40|2382.5||2383||2383||2382.5||106
1620043910000|2021-05-03 12:11:50||2382.5||2382.5||2382.5||2382.5|0
1620043930000|2021-05-03 12:12:10|2383.5|2383|2384|2383|2384|2383|2383.5|2383|724
1620043940000|2021-05-03 12:12:20||2383.5||2383.5||2383.5||2383.5|0
1620043950000|2021-05-03 12:12:30|2383.5|2383|2384|2383.5|2384|2383.5|2383.5|2383|342
1620043960000|2021-05-03 12:12:40|2383.5|2383|2383|2382.5|2383.5|2383|2383|2382.5|2031
1620043970000|2021-05-03 12:12:50||2382||2382||2382||2382|0
1620044000000|2021-05-03 12:13:20|2382.5|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|820
1620044020000|2021-05-03 12:13:40||2381.5||2381.5||2381.5||2381.5|0
1620044030000|2021-05-03 12:13:50||2382||2382||2382||2382|0
1620044040000|2021-05-03 12:14:00|2383||2382.5||2383||2382.5||0
1620044060000|2021-05-03 12:14:20|2382|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|537
1620044070000|2021-05-03 12:14:30||2381.5||2381.5||2381.5||2381.5|0
1620044090000|2021-05-03 12:14:50|2383|2382|2382.5|2382|2383|2382|2382.5|2382|4086
1620044140000|2021-05-03 12:15:40|2383||2382.5||2383||2382.5||1130
1620044160000|2021-05-03 12:16:00|2383||2382.5||2383||2382.5||3607
1620044190000|2021-05-03 12:16:30|2383|2382.5|2383.5|2383|2383.5|2383|2382.5|2382.5|3424
1620044200000|2021-05-03 12:16:40|2383|2382.5|2383.5|2383|2383.5|2383|2383|2382.5|1269
1620044210000|2021-05-03 12:16:50|2384|2383.5|2385|2384|2385|2384|2384|2383.5|3067
1620044220000|2021-05-03 12:17:00|2384.5||2385||2385||2384.5||0
1620044230000|2021-05-03 12:17:10|2386|2384.5|2386|2385.5|2388|2387.5|2385.5|2384.5|13867
1620044240000|2021-05-03 12:17:20|2385.5|2385|2386|2385.5|2386|2385.5|2385|2384.5|1676
1620044250000|2021-05-03 12:17:30|2386.5|2386|2386.5|2386|2386.5|2386|2386.5|2386|209
1620044260000|2021-05-03 12:17:40|||||||||100
1620044280000|2021-05-03 12:18:00|2387.5|2386.5|2387.5|2387|2387.5|2387|2387.5|2386.5|2371
1620044310000|2021-05-03 12:18:30|2388||2387.5||2388||2387.5||0
1620044330000|2021-05-03 12:18:50|2388|2387.5|2387.5|2387|2388|2387.5|2387.5|2387|1190
1620044370000|2021-05-03 12:19:30|2387|2386.5|2386.5|2386|2387|2386.5|2386.5|2385.5|1618
1620044400000|2021-05-03 12:20:00|2387|2386.5|2386.5|2386|2387|2386.5|2386.5|2385.5|866
1620044410000|2021-05-03 12:20:10|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|0
1620044420000|2021-05-03 12:20:20|2386.5|2386|2386.5|2386|2386.5|2386|2386.5|2385.5|247
1620044430000|2021-05-03 12:20:30|2386|2385.5|2386|2385|2386|2386|2386|2385|0
1620044450000|2021-05-03 12:20:50|2385.5||2385.5||2385.5||2385.5||0
1620044460000|2021-05-03 12:21:00|2385|2384.5|2385|2384|2385.5|2385|2385|2384|0
1620044470000|2021-05-03 12:21:10|2384.5|2384.5|2385|2384|2385|2384.5|2384.5|2384|1434
1620044500000|2021-05-03 12:21:40|2384.5||2384.5||2384.5||2384.5||0
1620044520000|2021-05-03 12:22:00||2383.5||2384||2384||2383.5|985
1620044530000|2021-05-03 12:22:10|2384|2383.5|2383.5|2383|2384|2383.5|2383.5|2383|997
1620044540000|2021-05-03 12:22:20|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|0
1620044570000|2021-05-03 12:22:50|2384.5|2384|2384|2383.5|2384.5|2384|2384|2383.5|735
1620044580000|2021-05-03 12:23:00|2384.5||2384||2384.5||2384||107
1620044610000|2021-05-03 12:23:30|2384.5|2384|2384.5|2384|2384.5|2384|2384.5|2384|200
1620044620000|2021-05-03 12:23:40|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|349
1620044660000|2021-05-03 12:24:20|2384.5|2384|2384.5|2383.5|2384.5|2384|2384|2383.5|708
1620044670000|2021-05-03 12:24:30|2384|2384|2384|2383|2384|2384|2384|2383|979
1620044680000|2021-05-03 12:24:40|2383.5||2383.5||2383.5||2383.5||142
1620044690000|2021-05-03 12:24:50|2384||2384||2384||2384||0
1620044700000|2021-05-03 12:25:00|2383.5||2383.5||2383.5||2383.5||1021
1620044710000|2021-05-03 12:25:10|2383|2382.5|2382|2381.5|2383|2382.5|2382|2381|1491
1620044720000|2021-05-03 12:25:20||2381||2381||2381||2381|0
1620044740000|2021-05-03 12:25:40|2381.5|2381.5|2381.5|2380.5|2381.5|2381.5|2381.5|2380.5|147
1620044750000|2021-05-03 12:25:50|2382|2381|2382|2381.5|2382|2381.5|2382|2381|0
1620044790000|2021-05-03 12:26:30|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|146
1620044810000|2021-05-03 12:26:50|2383|2382.5|2383|2382.5|2383|2382.5|2383|2382|60
1620044820000|2021-05-03 12:27:00|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|18
1620044830000|2021-05-03 12:27:10|||||||||1000
1620044840000|2021-05-03 12:27:20|2383|2382.5|2382.5|2382|2383|2382.5|2382.5|2382|661
1620044860000|2021-05-03 12:27:40|2382|2381.5|2381.5|2381|2382|2381.5|2381.5|2381|954
1620044870000|2021-05-03 12:27:50|2381|2380.5|2381|2380.5|2381|2380.5|2381|2380|321
1620044880000|2021-05-03 12:28:00|2380.5|2380|2381|2380.5|2381|2380.5|2380.5|2380|1958
1620044890000|2021-05-03 12:28:10|2380.5|2380|2381|2380|2381|2380.5|2380.5|2380|398
1620044900000|2021-05-03 12:28:20|2381.5|2380.5|2381.5|2380.5|2381.5|2380.5|2381|2380.5|2919
1620044910000|2021-05-03 12:28:30|2381|2380|2380|2379.5|2381|2380|2380|2379.5|398
1620044920000|2021-05-03 12:28:40|2379.5|2379|2379.5|2378.5|2379.5|2379.5|2379|2378.5|1192
1620044930000|2021-05-03 12:28:50|2380|2379|2379.5|2378.5|2380|2379|2379.5|2378.5|1179
1620044940000|2021-05-03 12:29:00|2380|2379|2380|2379.5|2380|2379.5|2380|2378.5|250
1620044970000|2021-05-03 12:29:30|2379.5|2379|2380|2379.5|2380|2379.5|2379.5|2379|287
1620044980000|2021-05-03 12:29:40||2379||2379||2379||2379|0
1620045000000|2021-05-03 12:30:00|2379.5|2379.5|2380|2379.5|2380|2379.5|2379.5|2379.5|0
1620045020000|2021-05-03 12:30:20|2380.5|2380|2380.5|2380|2380.5|2380|2380.5|2380|247
1620045030000|2021-05-03 12:30:30|2381||2381||2381||2381||0
1620045040000|2021-05-03 12:30:40||2380.5||2380.5||2380.5||2380.5|0
1620045050000|2021-05-03 12:30:50|2381.5||2381||2381.5||2381||0
1620045060000|2021-05-03 12:31:00|2380.5|2380|2380.5|2380|2380.5|2380.5|2380.5|2380|2645
1620045080000|2021-05-03 12:31:20|2380|2379.5|2380.5|2379.5|2380.5|2379.5|2380|2379.5|245
1620045090000|2021-05-03 12:31:30|2380|2380|2379.5|2379|2380.5|2380|2379.5|2379|620
1620045100000|2021-05-03 12:31:40|2380|2379.5|2380|2379.5|2380|2379.5|2380|2379.5|250
1620045110000|2021-05-03 12:31:50|2380.5|2380|2380|2379.5|2380.5|2380|2380|2379.5|392
1620045120000|2021-05-03 12:32:00|2379.5|2379|2379.5|2379|2379.5|2379|2379.5|2379|186
1620045130000|2021-05-03 12:32:10|2380|2379.5|2380|2379.5|2380|2379.5|2380|2379|520
1620045140000|2021-05-03 12:32:20|2379.5|2379|2380|2379|2380|2379.5|2379.5|2379|228
1620045150000|2021-05-03 12:32:30|2379|2378.5|2379|2378.5|2379.5|2378.5|2378.5|2378|2161
1620045160000|2021-05-03 12:32:40|2379.5|2379|2379|2378.5|2379.5|2379|2379|2378.5|641
1620045170000|2021-05-03 12:32:50||2378||2378.5||2378.5||2378|0
1620045180000|2021-05-03 12:33:00|2379.5|2379|2380|2379|2380|2379|2379.5|2379|250
1620045200000|2021-05-03 12:33:20||2379.5||2379.5||2379.5||2379.5|0
1620045240000|2021-05-03 12:34:00|2380.5|2380|2380.5|2380|2381|2380|2380.5|2379.5|3768
1620045260000|2021-05-03 12:34:20|2381|2380.5|2381|2380.5|2381|2380.5|2381|2380.5|148
1620045270000|2021-05-03 12:34:30|2380.5|2380|2381.5|2380.5|2381.5|2380.5|2380.5|2380|1460
1620045280000|2021-05-03 12:34:40|2381|2381|2381.5|2381|2381.5|2381|2381|2381|128
1620045290000|2021-05-03 12:34:50|2382|2381.5|2382|2381.5|2382.5|2381.5|2382|2381.5|23
1620045300000|2021-05-03 12:35:00|2381.5|2381|2381.5|2381|2382|2381|2381.5|2381|474
1620045310000|2021-05-03 12:35:10|||||||||151
1620045320000|2021-05-03 12:35:20|2381|2380.5|2381|2380.5|2381.5|2380.5|2380.5|2380|747
1620045330000|2021-05-03 12:35:30|||||||||500
1620045350000|2021-05-03 12:35:50||2380||2380.5||2380.5||2380|0
1620045360000|2021-05-03 12:36:00|2381.5|2381|2381.5|2381|2381.5|2381|2381.5|2381|398
1620045390000|2021-05-03 12:36:30|2382|2381.5|2382.5|2382|2383|2382|2382|2381.5|427
1620045410000|2021-05-03 12:36:50|2383|2382.5|2383|2382|2383.5|2382.5|2382.5|2382|2246
1620045420000|2021-05-03 12:37:00||2382.5||2382.5||2382.5||2382.5|938
1620045440000|2021-05-03 12:37:20|2383.5||2383||2383.5||2383||414
1620045470000|2021-05-03 12:37:50|||||||||100
1620045480000|2021-05-03 12:38:00|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|0
1620045490000|2021-05-03 12:38:10|||||||||259
1620045500000|2021-05-03 12:38:20|2384|2383.5|2384|2383.5|2384.5|2383.5|2384|2383|621
1620045540000|2021-05-03 12:39:00|2384.5|2384|2384|2383.5|2384.5|2384|2384|2383.5|1659
1620045550000|2021-05-03 12:39:10|2383.5|2383|2384|2383|2384|2383.5|2383|2382.5|1794
1620045560000|2021-05-03 12:39:20||2383.5||2383.5||2383.5||2383.5|0
1620045590000|2021-05-03 12:39:50|2384.5|2384|2384.5|2384|2384.5|2384|2384.5|2384|397
1620045600000|2021-05-03 12:40:00|2384|2383.5|2384.5|2383.5|2384.5|2383.5|2384|2383.5|470
1620045610000|2021-05-03 12:40:10|2384||2384||2384||2384||0
1620045630000|2021-05-03 12:40:30|2384.5|2384|2383.5|2383|2384.5|2384|2383|2382.5|3743
1620045650000|2021-05-03 12:40:50|2384|2383.5|2384.5|2384|2384.5|2384|2383.5|2383.5|6174
1620045660000|2021-05-03 12:41:00|2384|2383.5|2384|2383|2384|2383.5|2384|2383|188
1620045670000|2021-05-03 12:41:10||2383.5||2383.5||2383.5||2383.5|0
1620045680000|2021-05-03 12:41:20||2383||2383||2383||2383|0
1620045690000|2021-05-03 12:41:30|2384.5|2383.5|2384.5|2384|2384.5|2384|2384.5|2383.5|397
1620045720000|2021-05-03 12:42:00|2384|2383.5|2384.5|2383.5|2384.5|2383.5|2384|2383.5|400
1620045740000|2021-05-03 12:42:20||2384||2384||2384||2384|368
1620045760000|2021-05-03 12:42:40|2384|2383.5|2384|2383.5|2385|2384.5|2384|2383.5|1015
1620045790000|2021-05-03 12:43:10|2383.5|2383|2383.5|2382.5|2384|2383.5|2383|2382.5|1273
1620045800000|2021-05-03 12:43:20|2383|2383|2383.5|2383|2383.5|2383|2383|2382.5|62
1620045810000|2021-05-03 12:43:30||2382.5||2382.5||2383||2382.5|16
1620045820000|2021-05-03 12:43:40|2383|2383|2383|2382.5|2383|2383|2382.5|2382|250
1620045830000|2021-05-03 12:43:50|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|131
1620045840000|2021-05-03 12:44:00|2383|2382.5|2383.5|2383|2383.5|2383|2383|2382.5|654
1620045860000|2021-05-03 12:44:20|2384||2383.5||2384||2383.5||50
1620045880000|2021-05-03 12:44:40|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383|413
1620045900000|2021-05-03 12:45:00|||||||||990
1620045910000|2021-05-03 12:45:10|2383.5|2383|2383.5|2383|2383.5|2383|2383.5|2383|487
1620045920000|2021-05-03 12:45:20|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383.5|147
1620045930000|2021-05-03 12:45:30|2383.5|2383|2384|2383|2384|2383|2383.5|2383|250
1620045940000|2021-05-03 12:45:40|2383.5||2383.5||2383.5||2383.5||10
1620045950000|2021-05-03 12:45:50|||||||||510
1620045980000|2021-05-03 12:46:20|2383|2381.5|2382.5|2381.5|2383|2382|2382|2381.5|5956
1620045990000|2021-05-03 12:46:30|2382||2382||2382||2382||0
1620046000000|2021-05-03 12:46:40|2381.5|2381|2381.5|2381|2381.5|2381|2381.5|2381|337
1620046010000|2021-05-03 12:46:50||2380.5||2381||2381||2380.5|0
1620046020000|2021-05-03 12:47:00|2382|2381.5|2382|2381|2382|2381.5|2381.5|2381|365
1620046030000|2021-05-03 12:47:10|2381.5||2381.5||2381.5||2381.5||0
1620046050000|2021-05-03 12:47:30|||||||||50
1620046060000|2021-05-03 12:47:40|2382|2381.5|2382|2381.5|2382|2381.5|2382|2381|400
1620046080000|2021-05-03 12:48:00|2381.5|2381|2381.5|2381|2381.5|2381|2381.5|2381|382
1620046090000|2021-05-03 12:48:10|2381|2380.5|2381.5|2380.5|2381.5|2380.5|2381|2380.5|154
1620046100000|2021-05-03 12:48:20|2381||2381||2381||2381||0
1620046110000|2021-05-03 12:48:30|2381.5|2381|2381.5|2381|2381.5|2381|2381.5|2381|141
1620046120000|2021-05-03 12:48:40||2380.5||2381||2381||2380.5|388
1620046130000|2021-05-03 12:48:50||2380.5||2380.5||2380.5||2380.5|0
1620046140000|2021-05-03 12:49:00||2381||2381||2381||2381|0
1620046160000|2021-05-03 12:49:20|2381|2380.5|2381.5|2381|2381.5|2381|2380.5|2380|1134
1620046170000|2021-05-03 12:49:30|2381|2380.5|2381.5|2380.5|2381.5|2380.5|2381|2380.5|257
1620046220000|2021-05-03 12:50:20|2382|2381|2382|2381.5|2382|2381.5|2382|2381|284
1620046230000|2021-05-03 12:50:30|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|102
1620046260000|2021-05-03 12:51:00|2382|2381.5|2382|2381.5|2382.5|2381.5|2382|2381.5|999
1620046270000|2021-05-03 12:51:10|2382.5|2382|2382.5|2382|2383|2382|2382.5|2382|241
1620046280000|2021-05-03 12:51:20|2383||2382.5||2383||2382.5||0
1620046300000|2021-05-03 12:51:40|2382|2381|2382|2381|2382|2381.5|2381.5|2381|2571
1620046310000|2021-05-03 12:51:50|2381.5|2380.5|2381.5|2381|2381.5|2381|2381|2380.5|250
1620046330000|2021-05-03 12:52:10||2380.5||2380.5||2380.5||2380.5|0
1620046350000|2021-05-03 12:52:30||2381||2381||2381||2381|0
1620046380000|2021-05-03 12:53:00|2382|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|529
1620046390000|2021-05-03 12:53:10|2383||2383||2383||2383||0
1620046400000|2021-05-03 12:53:20|2382.5|2381.5|2382.5|2382|2382.5|2382|2382|2381|2699
1620046410000|2021-05-03 12:53:30||2381.5||2382||2382||2381.5|0
1620046420000|2021-05-03 12:53:40||2381.5||2381.5||2382||2381.5|0
1620046430000|2021-05-03 12:53:50||2382||2382||2382||2381.5|0
1620046440000|2021-05-03 12:54:00|2383|2382.5|2383.5|2382.5|2383.5|2382.5|2383|2382.5|750
1620046450000|2021-05-03 12:54:10|2383||2383||2383||2383||0
1620046460000|2021-05-03 12:54:20|2382.5|2382|2382.5|2381.5|2383|2382|2382|2381.5|386
1620046470000|2021-05-03 12:54:30|2382|2381|2381.5|2380.5|2382|2381|2381|2380.5|147
1620046490000|2021-05-03 12:54:50|2382|2381|2380.5|2380|2382|2381|2380.5|2380|182
1620046510000|2021-05-03 12:55:10|2381||2380.5||2381||2380.5||0
1620046520000|2021-05-03 12:55:20|2380|2379.5|2380|2379.5|2380|2379.5|2380|2379.5|148
1620046540000|2021-05-03 12:55:40|2380.5|2380|2380.5|2380|2381|2380|2380.5|2380|150
1620046550000|2021-05-03 12:55:50||2379.5||2380||2380||2379.5|0
1620046560000|2021-05-03 12:56:00|2381||2380.5||2381||2380.5||0
1620046580000|2021-05-03 12:56:20|2381||2381||2381||2381||0
1620046590000|2021-05-03 12:56:30|2380.5||2380.5||2380.5||2380.5||0
1620046640000|2021-05-03 12:57:20|2380|2379.5|2380|2379|2380|2379.5|2380|2379|448
1620046650000|2021-05-03 12:57:30|2379.5|2378.5|2380|2379|2380|2379|2379|2378.5|127
1620046660000|2021-05-03 12:57:40|2379.5|2378.5|2379|2378.5|2379.5|2378.5|2379|2378|0
1620046680000|2021-05-03 12:58:00|2378.5|2378|2378.5|2378|2378.5|2378|2377.5|2377|4226
1620046690000|2021-05-03 12:58:10|2379|2378.5|2379|2378.5|2379.5|2378.5|2379|2378.5|249
1620046700000|2021-05-03 12:58:20|2379.5|2379|2379|2378.5|2379.5|2379|2379|2378.5|250
1620046710000|2021-05-03 12:58:30||2378||2378.5||2378.5||2378|0
1620046720000|2021-05-03 12:58:40||2378||2378||2378.5||2378|0
1620046730000|2021-05-03 12:58:50||2378.5||2378.5||2378.5||2378.5|0
1620046760000|2021-05-03 12:59:20|2379.5|2379|2380|2379.5|2380|2379.5|2379.5|2378.5|250
1620046770000|2021-05-03 12:59:30|2379.5|2379|2380|2379.5|2380|2379.5|2379.5|2379|1028
1620046780000|2021-05-03 12:59:40|||||||||40
1620046800000|2021-05-03 13:00:00|2379.5|2379|2379.5|2379|2380|2379|2379.5|2378.5|213
1620046810000|2021-05-03 13:00:10||2378.5||2378.5||2378.5||2378.5|0
1620046840000|2021-05-03 13:00:40|2380|2379|2380|2379.5|2380|2379.5|2380|2379|23
1620046860000|2021-05-03 13:01:00|2380.5|2380|2381|2380.5|2381.5|2380.5|2380.5|2380|131
1620046890000|2021-05-03 13:01:30|2381.5|2381|2382|2381.5|2382|2381.5|2381.5|2381|379
1620046920000|2021-05-03 13:02:00|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|147
1620046960000|2021-05-03 13:02:40|2382|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|581
1620046970000|2021-05-03 13:02:50|2382|2381.5|2381.5|2380.5|2382|2381.5|2381.5|2380.5|128
1620046980000|2021-05-03 13:03:00||2381||2381||2381||2381|0
1620047000000|2021-05-03 13:03:20|2382|2381.5|2382|2381.5|2382|2381.5|2382|2381.5|426
1620047010000|2021-05-03 13:03:30|||||||||1052
1620047020000|2021-05-03 13:03:40|2382.5|2382|2382|2381.5|2382.5|2382|2382|2381.5|873
1620047030000|2021-05-03 13:03:50|2381.5|2381|2381.5|2380.5|2381.5|2381|2381.5|2380.5|363
1620047040000|2021-05-03 13:04:00|2381|2381|2381.5|2381|2381.5|2381|2381|2380.5|1405
1620047060000|2021-05-03 13:04:20|2381|2380.5|2381|2380|2381|2380.5|2381|2380|63
1620047070000|2021-05-03 13:04:30|2380.5|2379.5|2380.5|2379.5|2380.5|2380|2379.5|2379|3325
1620047100000|2021-05-03 13:05:00|2381|2380|2381|2380.5|2381|2380.5|2381|2380|794
1620047110000|2021-05-03 13:05:10|2380.5|2380|2380.5|2379.5|2380.5|2380|2380|2379.5|736
1620047120000|2021-05-03 13:05:20|2381|2380|2381|2380|2381|2380.5|2381|2380|1291
1620047130000|2021-05-03 13:05:30|2380.5|2378.5|2379.5|2378.5|2381|2380|2379|2378.5|5691
1620047150000|2021-05-03 13:05:50||2379||2379||2379||2378.5|250
1620047160000|2021-05-03 13:06:00|2379|2378.5|2379|2378|2379.5|2379|2379|2378|1757
1620047170000|2021-05-03 13:06:10||2378.5||2378.5||2378.5||2378.5|0
1620047180000|2021-05-03 13:06:20|2379.5||2379.5||2379.5||2379.5||0
1620047190000|2021-05-03 13:06:30|2379||2379||2379||2379||0
1620047210000|2021-05-03 13:06:50|2379.5|2379|2379.5|2379|2379.5|2379|2379.5|2379|150
1620047220000|2021-05-03 13:07:00|2380|2378.5|2379.5|2379|2380|2379|2379.5|2378.5|0
1620047240000|2021-05-03 13:07:20|2379|2378.5|2378.5|2378|2379|2378.5|2378|2377|3553
1620047250000|2021-05-03 13:07:30|||||||||311
1620047270000|2021-05-03 13:07:50|||||||||10
1620047280000|2021-05-03 13:08:00|2379|2378.5|2378.5|2378|2379|2378.5|2378.5|2378|789
1620047320000|2021-05-03 13:08:40|2378|2377.5|2377.5|2376.5|2378|2378|2377.5|2376.5|2445
1620047330000|2021-05-03 13:08:50|2377||2377||2377||2377||0
1620047340000|2021-05-03 13:09:00|2377.5|2377|2378.5|2378|2378.5|2378|2377.5|2377|364
1620047350000|2021-05-03 13:09:10|2379|2378.5|2379|2378.5|2379|2378.5|2379|2378.5|0
1620047380000|2021-05-03 13:09:40|2378.5|2378|2378|2377.5|2378.5|2378|2378|2377.5|335
1620047400000|2021-05-03 13:10:00|2378.5|2378|2378.5|2378|2378.5|2378|2378.5|2378|109
1620047410000|2021-05-03 13:10:10|2379|2378.5|2379|2378.5|2379|2378.5|2379|2378|148
1620047420000|2021-05-03 13:10:20|2378.5|2378|2378.5|2377.5|2378.5|2378|2378.5|2377.5|320
1620047450000|2021-05-03 13:10:50||2378||2378||2378||2378|0
1620047460000|2021-05-03 13:11:00|2379|2378.5|2379|2378.5|2379|2378.5|2379|2378.5|0
1620047480000|2021-05-03 13:11:20|||||||||132
1620047490000|2021-05-03 13:11:30|2379.5|2379|2379.5|2379|2379.5|2379|2379.5|2379|250
1620047500000|2021-05-03 13:11:40||2378.5||2378.5||2378.5||2378.5|5
1620047520000|2021-05-03 13:12:00|2380|2379|2380|2379|2380|2379.5|2379.5|2379|1152
1620047530000|2021-05-03 13:12:10|2379.5||2379.5||2379.5||2379.5||0
1620047540000|2021-05-03 13:12:20|2379|2377.5|2378|2377.5|2379|2378|2378|2377.5|5250
1620047550000|2021-05-03 13:12:30|2377.5|2377|2377|2376.5|2377.5|2377|2377|2376.5|0
1620047560000|2021-05-03 13:12:40||2376||2376||2376||2376|0
1620047570000|2021-05-03 13:12:50|2377.5|2376.5|2377.5|2377|2377.5|2377|2377.5|2376.5|250
1620047620000|2021-05-03 13:13:40|2378|2377.5|2378|2377.5|2378.5|2378|2378|2377.5|714
1620047630000|2021-05-03 13:13:50|2377.5|2377|2378|2377.5|2378|2377.5|2377.5|2377|887
1620047640000|2021-05-03 13:14:00|2379|2378|2379|2378|2379|2378.5|2379|2378|1584
1620047650000|2021-05-03 13:14:10||2378.5||2378.5||2378.5||2378.5|0
1620047680000|2021-05-03 13:14:40|2379.5|2379|2379|2378.5|2380|2379.5|2379|2378.5|969
1620047690000|2021-05-03 13:14:50|2379.5|2379|2379|2378.5|2379.5|2379|2379|2378.5|283
1620047710000|2021-05-03 13:15:10|2379.5|2379|2379.5|2379|2379.5|2379|2379.5|2379|148
1620047760000|2021-05-03 13:16:00|2380|2379.5|2380|2379.5|2380|2379.5|2379.5|2379|955
1620047790000|2021-05-03 13:16:30|2380.5|2380|2380.5|2379.5|2380.5|2380|2380.5|2379.5|278
1620047800000|2021-05-03 13:16:40|||||||||30
1620047810000|2021-05-03 13:16:50||2380||2380||2380||2379.5|0
1620047830000|2021-05-03 13:17:10|2381|2380.5|2381.5|2380.5|2381.5|2380.5|2381|2380.5|250
1620047840000|2021-05-03 13:17:20||2381||2381||2381||2380.5|1180
1620047850000|2021-05-03 13:17:30||2380.5||2380.5||2380.5||2380.5|65
1620047860000|2021-05-03 13:17:40|2381|2380|2380|2379.5|2381|2380.5|2380|2379.5|249
1620047880000|2021-05-03 13:18:00|2380.5|2380|2380.5|2380|2380.5|2380|2380.5|2380|148
1620047930000|2021-05-03 13:18:50|2381||2380.5||2381||2380.5||364
1620047940000|2021-05-03 13:19:00|2380|2379.5|2381|2380.5|2381|2380.5|2380|2379.5|1655
1620047950000|2021-05-03 13:19:10|2381.5|2380|2380.5|2380|2381.5|2380|2380.5|2380|253
1620047960000|2021-05-03 13:19:20|2380|2379.5|2380.5|2379.5|2380.5|2379.5|2380|2379.5|250
1620047970000|2021-05-03 13:19:30|2381|2380|2380.5|2380|2381|2380.5|2380.5|2380|250
1620048020000|2021-05-03 13:20:20|2380|2379.5|2380|2379.5|2380|2379.5|2380|2379.5|458
1620048060000|2021-05-03 13:21:00|2380.5|2380|2380.5|2380|2380.5|2380|2380.5|2380|378
1620048070000|2021-05-03 13:21:10|2381|2380.5|2381.5|2380.5|2381.5|2380.5|2381|2380.5|122
1620048110000|2021-05-03 13:21:50|2382.5|2381|2382.5|2382|2382.5|2382|2381.5|2381|6923
1620048140000|2021-05-03 13:22:20|2383||2383||2383||2383||0
1620048180000|2021-05-03 13:23:00||2382.5||2382.5||2382.5||2382.5|233
1620048200000|2021-05-03 13:23:20|2383.5|2383|2383.5|2383|2383.5|2383|2383|2382.5|4522
1620048210000|2021-05-03 13:23:30|2383|2382.5|2383|2382|2383.5|2383|2383|2382|1818
1620048220000|2021-05-03 13:23:40|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|1141
1620048230000|2021-05-03 13:23:50||2383||2383||2383||2383|900
1620048240000|2021-05-03 13:24:00|2384||2384||2384||2384||397
1620048250000|2021-05-03 13:24:10|2383.5||2383.5||2383.5||2383.5||0
1620048260000|2021-05-03 13:24:20|2384|2383.5|2384.5|2383.5|2384.5|2384|2384|2383.5|1977
1620048270000|2021-05-03 13:24:30|2384|2383|2384|2383.5|2384|2383.5|2384|2383|860
1620048280000|2021-05-03 13:24:40|2384.5||2384.5||2384.5||2384.5||718
1620048300000|2021-05-03 13:25:00|2385|2384|2385|2384|2385|2384|2385|2384|0
1620048310000|2021-05-03 13:25:10|2385.5|2384.5|2386|2385.5|2386|2385.5|2385.5|2384.5|3667
1620048320000|2021-05-03 13:25:20|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|1197
1620048330000|2021-05-03 13:25:30|2386.5||2386.5||2386.5||2386.5||585
1620048340000|2021-05-03 13:25:40|2386||2386||2386||2386||0
1620048350000|2021-05-03 13:25:50|2386.5||2386.5||2386.5||2386.5||465
1620048360000|2021-05-03 13:26:00|2386|2386|2386|2385|2386|2386|2385.5|2385|3216
1620048370000|2021-05-03 13:26:10|2385.5|2385.5|2385.5|2385|2385.5|2385.5|2385.5|2385|250
1620048380000|2021-05-03 13:26:20|2386|2385.5|2386|2385.5|2386|2385.5|2386|2385|1820
1620048400000|2021-05-03 13:26:40|2385.5|2385|2386|2385|2386|2385|2385.5|2385|812
1620048410000|2021-05-03 13:26:50||2385.5||2385.5||2385.5||2385.5|0
1620048420000|2021-05-03 13:27:00|2385.5|2385|2385.5|2385|2385.5|2385|2385|2384.5|1214
1620048440000|2021-05-03 13:27:20|2385|2384.5|2385.5|2385|2385.5|2385|2384.5|2384|1442
1620048460000|2021-05-03 13:27:40|2386|2385.5|2386|2385|2386|2385.5|2385.5|2385|1191
1620048470000|2021-05-03 13:27:50|2385.5|2385.5|2386|2385.5|2386|2385.5|2385.5|2385|147
1620048480000|2021-05-03 13:28:00|2386.5|2386|2386.5|2386|2386.5|2386|2386|2385.5|1264
1620048490000|2021-05-03 13:28:10|2386|2385.5|2386|2385.5|2386|2385.5|2385.5|2385|233
1620048500000|2021-05-03 13:28:20|2386.5|2386|2386.5|2385.5|2387|2386.5|2386|2385.5|3110
1620048540000|2021-05-03 13:29:00|2386||2386||2386||2386||0
1620048550000|2021-05-03 13:29:10|||||||||125
1620048560000|2021-05-03 13:29:20|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|621
1620048570000|2021-05-03 13:29:30|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|293
1620048590000|2021-05-03 13:29:50|2385|2384.5|2386.5|2386|2387|2386.5|2385|2384.5|8248
1620048600000|2021-05-03 13:30:00|2386|2385.5|2387|2386.5|2387|2386.5|2386|2385.5|1348
1620048610000|2021-05-03 13:30:10|||||||||100
1620048630000|2021-05-03 13:30:30|2388|2387|2387.5|2387|2388|2387.5|2387|2386|8480
1620048640000|2021-05-03 13:30:40|2388|2387.5|2386.5|2385.5|2388|2387.5|2386.5|2385.5|257
1620048650000|2021-05-03 13:30:50||2386||2386||2386||2385.5|0
1620048660000|2021-05-03 13:31:00|2387|2385.5|2386.5|2386|2387|2386|2386|2385.5|676
1620048670000|2021-05-03 13:31:10|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|542
1620048680000|2021-05-03 13:31:20|2387.5|2387|2387.5|2387|2387.5|2387|2387|2386.5|451
1620048710000|2021-05-03 13:31:50|2388||2387.5||2388||2387.5||238
1620048720000|2021-05-03 13:32:00|2387|2386.5|2387.5|2387|2387.5|2387|2387|2386.5|1186
1620048730000|2021-05-03 13:32:10|2387|2386.5|2387.5|2387|2387.5|2387|2387|2386.5|257
1620048740000|2021-05-03 13:32:20|2387|2386.5|2387.5|2386.5|2387.5|2386.5|2387|2386.5|0
1620048750000|2021-05-03 13:32:30|2387|2386|2387|2386|2387|2386.5|2386.5|2386|792
1620048760000|2021-05-03 13:32:40|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2386|2385|1515
1620048770000|2021-05-03 13:32:50|2386|2386|2386.5|2385.5|2386.5|2386|2386|2385.5|477
1620048780000|2021-05-03 13:33:00|2386|2385|2385.5|2385|2386.5|2385|2385|2384.5|3324
1620048790000|2021-05-03 13:33:10|2385|2384.5|2386.5|2386|2386.5|2386|2385|2384.5|1555
1620048800000|2021-05-03 13:33:20|2386|2385.5|2386|2385|2386|2385.5|2385.5|2385|750
1620048810000|2021-05-03 13:33:30|2385.5|2384.5|2386|2385.5|2386|2385.5|2385|2384.5|496
1620048820000|2021-05-03 13:33:40|2386.5|2386|2387|2386.5|2387|2386.5|2386.5|2386|568
1620048830000|2021-05-03 13:33:50|2387.5|2387|2387.5|2386.5|2387.5|2387|2387|2386.5|2384
1620048840000|2021-05-03 13:34:00|2387|2387|2388.5|2388|2388.5|2388|2387|2386.5|5136
1620048850000|2021-05-03 13:34:10|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388|557
1620048860000|2021-05-03 13:34:20|2388.5|2388|2388|2387.5|2388.5|2388|2387.5|2387|1845
1620048870000|2021-05-03 13:34:30|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2387.5|250
1620048880000|2021-05-03 13:34:40|||||||||150
1620048890000|2021-05-03 13:34:50|||||||||31
1620048910000|2021-05-03 13:35:10|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388.5|94
1620048930000|2021-05-03 13:35:30|2389.5|2389|2389.5|2389|2390|2389|2389.5|2388.5|1498
1620048950000|2021-05-03 13:35:50|2390|2388.5|2389.5|2389|2390|2389|2389.5|2388.5|345
1620048960000|2021-05-03 13:36:00|2389|2388.5|2389.5|2389|2390|2389|2389|2388.5|368
1620048970000|2021-05-03 13:36:10|2390||2389.5||2390||2389.5||0
1620049000000|2021-05-03 13:36:40|2389|2388.5|2389|2388|2389|2388.5|2388|2387.5|3069
1620049010000|2021-05-03 13:36:50|2388.5||2388.5||2388.5||2388.5||263
1620049020000|2021-05-03 13:37:00|2389|2388.5|2389|2388|2389|2388.5|2389|2388|397
1620049030000|2021-05-03 13:37:10|2388.5||2388.5||2388.5||2388.5||0
1620049040000|2021-05-03 13:37:20|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388|250
1620049050000|2021-05-03 13:37:30|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|650
1620049060000|2021-05-03 13:37:40|2388.5||2388||2388.5||2388||402
1620049080000|2021-05-03 13:38:00|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|1551
1620049090000|2021-05-03 13:38:10|2387.5|2387|2388|2387|2388|2387|2387.5|2387|1225
1620049100000|2021-05-03 13:38:20|2387.5||2387.5||2387.5||2387.5||0
1620049130000|2021-05-03 13:38:50|2387|2386.5|2387|2386|2387|2386.5|2386.5|2386|965
1620049140000|2021-05-03 13:39:00|2387.5|2386.5|2387.5|2387|2387.5|2387|2387.5|2386.5|147
1620049150000|2021-05-03 13:39:10||2386.5||2386.5||2386.5||2386.5|0
1620049160000|2021-05-03 13:39:20|2387||2387||2387||2387||0
1620049170000|2021-05-03 13:39:30|2386.5|2386|2386.5|2385.5|2386.5|2386|2386.5|2385.5|0
1620049180000|2021-05-03 13:39:40|2386|2385|2385.5|2384.5|2386|2385|2385.5|2384.5|0
1620049190000|2021-05-03 13:39:50|2385|2384|2385|2384.5|2385|2384.5|2385|2384|5
1620049200000|2021-05-03 13:40:00|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|1827
1620049210000|2021-05-03 13:40:10|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2384.5|250
1620049220000|2021-05-03 13:40:20|2385|2384.5|2384.5|2384|2385|2384.5|2384|2383.5|2992
1620049240000|2021-05-03 13:40:40|2385|2384.5|2386.5|2385.5|2386.5|2385.5|2384|2383.5|5108
1620049250000|2021-05-03 13:40:50|2387|2386|2387|2386.5|2387|2386.5|2387|2386|250
1620049260000|2021-05-03 13:41:00|2386.5|2386|2387|2386.5|2387|2386.5|2386.5|2386|653
1620049270000|2021-05-03 13:41:10|2386.5|2386|2386.5|2386|2387|2386|2386.5|2386|185
1620049280000|2021-05-03 13:41:20|2386|2385.5|2386.5|2385.5|2386.5|2386|2386|2385.5|197
1620049300000|2021-05-03 13:41:40|2387|2386|2387|2386.5|2387|2386.5|2387|2386|363
1620049310000|2021-05-03 13:41:50|2387.5|2387|2389|2388.5|2389.5|2388.5|2387.5|2387|1167
1620049320000|2021-05-03 13:42:00|2389.5|2389|2388.5|2388|2390|2389.5|2388.5|2387.5|1784
1620049330000|2021-05-03 13:42:10|2388|2387.5|2387.5|2387|2388|2388|2387.5|2387|959
1620049340000|2021-05-03 13:42:20|2387|2386.5|2387.5|2387|2387.5|2387|2387|2386.5|952
1620049360000|2021-05-03 13:42:40||2386.5||2386.5||2386.5||2386.5|0
1620049370000|2021-05-03 13:42:50|2387|2386|2388|2387.5|2388|2387.5|2387|2386|622
1620049390000|2021-05-03 13:43:10|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|352
1620049410000|2021-05-03 13:43:30|2388|2387.5|2387.5|2387|2388|2387.5|2387.5|2386.5|1148
1620049420000|2021-05-03 13:43:40|2388|2386.5|2387|2386|2388|2386.5|2387|2386|761
1620049430000|2021-05-03 13:43:50||2386.5||2386.5||2386.5||2386.5|0
1620049440000|2021-05-03 13:44:00|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|294
1620049460000|2021-05-03 13:44:20|2388.5||2388.5||2388.5||2388.5||0
1620049470000|2021-05-03 13:44:30|2388|2387|2387.5|2386.5|2388|2387|2387.5|2386.5|709
1620049480000|2021-05-03 13:44:40|2387||2387||2387||2387||0
1620049490000|2021-05-03 13:44:50|2386.5|2386|2386|2385|2386.5|2386|2386|2385|638
1620049500000|2021-05-03 13:45:00|2386.5|2385.5|2386|2385|2386.5|2386|2386|2385|745
1620049510000|2021-05-03 13:45:10|2385.5|2385.5|2385|2384|2385.5|2385.5|2385|2384|150
1620049520000|2021-05-03 13:45:20|2384|2383.5|2384|2383|2384|2383.5|2383.5|2383|1636
1620049530000|2021-05-03 13:45:30||2383.5||2383.5||2383.5||2383|205
1620049540000|2021-05-03 13:45:40|2383.5|2383|2380.5|2380|2383.5|2383|2380.5|2380|1163
1620049550000|2021-05-03 13:45:50||2379.5||2379.5||2379.5||2379.5|0
1620049560000|2021-05-03 13:46:00|2380||2380.5||2380.5||2380||398
1620049570000|2021-05-03 13:46:10|2380|2379|2379|2378|2380|2379|2379|2378|809
1620049580000|2021-05-03 13:46:20|2378.5|2377.5|2378|2377.5|2378.5|2377.5|2378|2377|14
1620049590000|2021-05-03 13:46:30|2378.5|2378|2378.5|2377.5|2378.5|2378|2377.5|2377|1256
1620049600000|2021-05-03 13:46:40|2379|2378|2380|2379|2380|2379|2379|2378|1310
1620049610000|2021-05-03 13:46:50|2380.5|2379.5|2380.5|2379.5|2380.5|2380|2380|2379.5|1712
1620049620000|2021-05-03 13:47:00|2380|2380|2379|2378|2380|2380|2379|2378|438
1620049630000|2021-05-03 13:47:10|2378.5|2377.5|2379|2378|2379|2378.5|2378.5|2377.5|1591
1620049640000|2021-05-03 13:47:20|2378.5|2378.5|2379.5|2378.5|2379.5|2378.5|2378.5|2378|1226
1620049650000|2021-05-03 13:47:30||2379||2378.5||2379||2378.5|0
1620049660000|2021-05-03 13:47:40|2380|2379|2379|2378.5|2380|2379.5|2379|2378.5|333
1620049670000|2021-05-03 13:47:50|2379.5|2379|2380|2379|2380|2379|2379.5|2379|613
1620049680000|2021-05-03 13:48:00|2380.5|2379.5|2380|2379|2380.5|2380|2379.5|2379|1634
1620049690000|2021-05-03 13:48:10|2379.5|2378.5|2379.5|2378.5|2380|2378.5|2379|2378.5|0
1620049700000|2021-05-03 13:48:20|2380|2379|2381.5|2380.5|2381.5|2380.5|2380|2379|1356
1620049720000|2021-05-03 13:48:40|2382|2381|2381.5|2381|2382|2381|2381.5|2381|861
1620049730000|2021-05-03 13:48:50|2382|2381.5|2383.5|2383|2383.5|2383|2382|2381.5|359
1620049740000|2021-05-03 13:49:00|2384|2383.5|2384.5|2384|2385|2384|2384|2383.5|389
1620049750000|2021-05-03 13:49:10|2384|2383.5|2383.5|2383|2384.5|2383.5|2383.5|2383|387
1620049760000|2021-05-03 13:49:20|2384|2383.5|2384|2383|2384|2383.5|2384|2383|0
1620049770000|2021-05-03 13:49:30|2384.5|2383.5|2384|2383.5|2385|2384|2384|2383.5|468
1620049780000|2021-05-03 13:49:40|2384.5||2384||2384.5||2384||0
1620049790000|2021-05-03 13:49:50|2384.5||2384.5||2384.5||2384.5||0
1620049800000|2021-05-03 13:50:00|2385|2384|2385.5|2385|2385.5|2385|2384.5|2384|147
1620049810000|2021-05-03 13:50:10|2386|2385.5|2386|2385.5|2386.5|2385.5|2386|2385.5|147
1620049820000|2021-05-03 13:50:20|2386.5|2386|2387.5|2386.5|2387.5|2386.5|2386.5|2386|0
1620049830000|2021-05-03 13:50:30|2387||2387||2387.5||2387||2
1620049840000|2021-05-03 13:50:40|2387.5|2386|2386|2385.5|2387.5|2386|2386|2385.5|774
1620049850000|2021-05-03 13:50:50|2385.5|2385|2386.5|2386|2387|2386|2385.5|2385|400
1620049860000|2021-05-03 13:51:00|2386|2385.5|2386|2385.5|2386.5|2385.5|2386|2385|783
1620049870000|2021-05-03 13:51:10|2385.5|2385|2385.5|2385|2386|2385|2385.5|2384.5|118
1620049880000|2021-05-03 13:51:20|2385|2384.5|2385|2384.5|2385|2385|2385|2384.5|0
1620049890000|2021-05-03 13:51:30|2384.5|2384|2385|2384.5|2385|2384.5|2384.5|2384|588
1620049910000|2021-05-03 13:51:50|2384.5|2384|2384.5|2383.5|2384.5|2384|2384.5|2383.5|0
1620049940000|2021-05-03 13:52:20|2384|2383|2384.5|2384|2384.5|2384|2383.5|2383|936
1620049950000|2021-05-03 13:52:30|2384|2383.5|2384|2383.5|2384.5|2383.5|2384|2383.5|372
1620049970000|2021-05-03 13:52:50|2384.5|2384|2384.5|2383.5|2384.5|2384|2384|2383|419
1620049980000|2021-05-03 13:53:00|||||||||4
1620050000000|2021-05-03 13:53:20|2385|2384|2384.5|2384|2385.5|2385|2384.5|2384|692
1620050010000|2021-05-03 13:53:30|2384|2383.5|2384|2383.5|2384|2383.5|2384|2383|104
1620050020000|2021-05-03 13:53:40|2383.5|2383|2383.5|2382.5|2383.5|2383|2383|2382.5|66
1620050030000|2021-05-03 13:53:50|2383||2383.5||2383.5||2383||148
1620050040000|2021-05-03 13:54:00|2383|2383|2384.5|2384|2384.5|2384|2383|2383|680
1620050050000|2021-05-03 13:54:10|2384|2383.5|2384.5|2384|2384.5|2384|2384|2383.5|164
1620050060000|2021-05-03 13:54:20|2384|2383.5|2384.5|2383.5|2384.5|2383.5|2384|2383.5|0
1620050070000|2021-05-03 13:54:30|2384|2383|2383|2382.5|2384|2383|2383|2382|3511
1620050080000|2021-05-03 13:54:40|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2381.5|176
1620050090000|2021-05-03 13:54:50|2383|2382.5|2383|2382.5|2384|2383|2383|2382|1559
1620050100000|2021-05-03 13:55:00|2383.5|2382|2383.5|2383|2383.5|2383|2383.5|2382|68
1620050110000|2021-05-03 13:55:10|2384|2382.5|2383.5|2383|2384|2383|2383.5|2382.5|0
1620050120000|2021-05-03 13:55:20|2384|2383.5|2384.5|2384|2384.5|2384|2384|2383.5|1108
1620050140000|2021-05-03 13:55:40|2384|2383.5|2383.5|2383|2384|2383.5|2383.5|2383|61
1620050150000|2021-05-03 13:55:50|2383|2382.5|2383|2382|2383|2382.5|2383|2382|0
1620050160000|2021-05-03 13:56:00|2383.5|2382.5|2383.5|2383|2384|2383|2383.5|2382.5|646
1620050180000|2021-05-03 13:56:20|2383|2382.5|2382.5|2382|2383|2382.5|2382.5|2381.5|352
1620050190000|2021-05-03 13:56:30|2383||2382.5||2383||2382.5||0
1620050210000|2021-05-03 13:56:50|2383|2382.5|2383|2382.5|2383.5|2383|2383|2382.5|445
1620050220000|2021-05-03 13:57:00|2383.5|2383|2383|2382.5|2383.5|2383|2382.5|2382|1041
1620050230000|2021-05-03 13:57:10|2382.5|2382|2382.5|2382|2382.5|2382|2382.5|2382|0
1620050250000|2021-05-03 13:57:30|2382|2381.5|2382|2381.5|2382|2381.5|2382|2381.5|51
1620050260000|2021-05-03 13:57:40|2382.5|2381|2381.5|2380.5|2382.5|2381|2381|2380.5|357
1620050270000|2021-05-03 13:57:50|2381|2381|2382|2381.5|2382.5|2381.5|2381|2381|1287
1620050280000|2021-05-03 13:58:00|2381.5|2381|2381.5|2381|2381.5|2381|2381.5|2381|526
1620050300000|2021-05-03 13:58:20|2381|2380.5|2380.5|2380|2381|2380.5|2380.5|2380|250
1620050310000|2021-05-03 13:58:30|2380|2379.5|2380|2379.5|2380|2379.5|2380|2379.5|0
1620050320000|2021-05-03 13:58:40|2380.5|2380|2381|2380|2381|2380|2380.5|2380|733
1620050330000|2021-05-03 13:58:50|||||||||9
1620050380000|2021-05-03 13:59:40|2380.5|2379.5|2381|2380|2381|2380|2380.5|2379.5|1041
1620050400000|2021-05-03 14:00:00|2380|2379.5|2378.5|2378|2380|2379.5|2378.5|2377.5|6610
1620050410000|2021-05-03 14:00:10|2378|2377.5|2378|2377.5|2378.5|2377.5|2378|2377|1727
1620050420000|2021-05-03 14:00:20|2378.5|2378|2378|2377|2379|2378.5|2378|2377|480
1620050430000|2021-05-03 14:00:30|2377.5|2376.5|2378|2377|2378|2377|2377.5|2376.5|501
1620050440000|2021-05-03 14:00:40|2377.5|2376.5|2377.5|2376.5|2377.5|2376.5|2377|2376|534
1620050450000|2021-05-03 14:00:50|2377|2377|2378|2377.5|2378.5|2377.5|2377|2377|205
1620050460000|2021-05-03 14:01:00|2377.5|2376.5|2377.5|2376.5|2378|2377|2377|2376|1364
1620050470000|2021-05-03 14:01:10|2377|2376|2376.5|2375.5|2377|2376|2376.5|2375.5|566
1620050480000|2021-05-03 14:01:20|2376|2375|2374.5|2373.5|2376|2375|2374.5|2373|4024
1620050490000|2021-05-03 14:01:30|2375|2374|2374.5|2373.5|2375|2374|2374.5|2373.5|775
1620050500000|2021-05-03 14:01:40|2375|2374|2375.5|2374.5|2375.5|2375|2375|2374|841
1620050510000|2021-05-03 14:01:50|2376|2375|2376|2375|2376|2375|2376|2375|0
1620050520000|2021-05-03 14:02:00|2376.5|2375.5|2373.5|2372.5|2376.5|2375.5|2373.5|2372.5|1388
1620050530000|2021-05-03 14:02:10|2374|2373|2373.5|2372.5|2375|2374|2373.5|2372.5|1090
1620050540000|2021-05-03 14:02:20|2374|2373|2373.5|2372.5|2374|2373|2373.5|2372.5|0
1620050550000|2021-05-03 14:02:30|2374|2373|2374|2373|2374|2373|2374|2373|0
1620050560000|2021-05-03 14:02:40|2373.5|2372.5|2374|2373|2374|2373.5|2373.5|2372.5|1704
1620050580000|2021-05-03 14:03:00|2374.5|2373.5|2374|2373|2375|2374.5|2373.5|2373|4365
1620050590000|2021-05-03 14:03:10|2374.5|2373.5|2374.5|2373.5|2374.5|2374|2374.5|2373.5|250
1620050600000|2021-05-03 14:03:20|2374|2373|2374|2373|2374.5|2373|2374|2373|0
1620050640000|2021-05-03 14:04:00|2374.5|2373.5|2374|2373|2374.5|2374|2374|2373|202
1620050650000|2021-05-03 14:04:10|2373.5|2372.5|2373|2372|2373.5|2372.5|2373|2372|240
1620050660000|2021-05-03 14:04:20|2373.5|2372.5|2373|2372|2373.5|2372.5|2373|2372|0
1620050680000|2021-05-03 14:04:40|2373.5|2372.5|2373.5|2373|2373.5|2373|2373.5|2372.5|200
1620050690000|2021-05-03 14:04:50|2374|2373.5|2374|2373.5|2374.5|2374|2374|2373.5|649
1620050700000|2021-05-03 14:05:00|2373.5|2373|2373.5|2373|2373.5|2373|2373.5|2372.5|903
1620050710000|2021-05-03 14:05:10||2372.5||2372.5||2372.5||2372.5|145
1620050720000|2021-05-03 14:05:20|2373|2373|2374|2373.5|2374|2373.5|2373|2373|1059
1620050730000|2021-05-03 14:05:30||2373||2373||2373.5||2373|465
1620050740000|2021-05-03 14:05:40|2374.5|2373.5|2374.5|2373.5|2374.5|2374|2374.5|2373|476
1620050760000|2021-05-03 14:06:00|2375|2374|2375|2374.5|2375|2374.5|2375|2374|0
1620050770000|2021-05-03 14:06:10|2375.5||2375||2375.5||2375||0
1620050780000|2021-05-03 14:06:20|2374.5|2374|2374.5|2374|2374.5|2374.5|2374.5|2373.5|644
1620050790000|2021-05-03 14:06:30|2374|2373.5|2374.5|2374|2374.5|2374|2374|2373.5|1084
1620050800000|2021-05-03 14:06:40|2374|2373.5|2373.5|2373|2374|2373.5|2373.5|2373|305
1620050810000|2021-05-03 14:06:50|2373|2372.5|2373.5|2372.5|2373.5|2373|2373|2372.5|1110
1620050830000|2021-05-03 14:07:10|2374|2373|2373|2372|2374.5|2374|2372|2370.5|12736
1620050840000|2021-05-03 14:07:20|2373.5|2372.5|2374|2373|2374|2373|2373.5|2372.5|647
1620050850000|2021-05-03 14:07:30|2373.5|2372.5|2373.5|2372.5|2374|2373.5|2373|2372|5475
1620050860000|2021-05-03 14:07:40|2373|2372|2373|2372|2373.5|2372.5|2373|2372|554
1620050870000|2021-05-03 14:07:50|2373.5|2372.5|2374|2373.5|2374.5|2373.5|2373|2372.5|0
1620050880000|2021-05-03 14:08:00|2374.5|2373|2374|2373.5|2374.5|2373.5|2373.5|2373|445
1620050890000|2021-05-03 14:08:10|2373.5|2373|2372|2371.5|2373.5|2373|2372|2371|1529
1620050900000|2021-05-03 14:08:20|2372.5||2372.5||2372.5||2372||58
1620050910000|2021-05-03 14:08:30|2372||2372.5||2372.5||2372||680
1620050920000|2021-05-03 14:08:40|2372|2372|2372.5|2372|2373|2372.5|2372|2372|531
1620050930000|2021-05-03 14:08:50||2371.5||2372||2372||2371.5|0
1620050940000|2021-05-03 14:09:00|2372|2371.5|2372.5|2371.5|2372.5|2372|2372|2371.5|200
1620050950000|2021-05-03 14:09:10|||||||||1
1620050970000|2021-05-03 14:09:30|2372|2372|2372.5|2371.5|2372.5|2372|2372|2371.5|1323
1620050980000|2021-05-03 14:09:40|2372|2371|2372|2371|2372|2371|2372|2371|452
1620050990000|2021-05-03 14:09:50|2371.5|2370.5|2371|2370|2372|2371|2371|2370|952
1620051000000|2021-05-03 14:10:00|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|2371.5|2370.5|0
1620051010000|2021-05-03 14:10:10|2371||2371.5||2371.5||2371||0
1620051020000|2021-05-03 14:10:20|2371|2370|2370|2369|2371|2370.5|2370|2369|821
1620051030000|2021-05-03 14:10:30|2369.5||2370||2370||2369.5||50
1620051050000|2021-05-03 14:10:50|2369.5|2368.5|2369.5|2368.5|2369.5|2369|2369|2368.5|280
1620051060000|2021-05-03 14:11:00|2369||2369||2369||2369||0
1620051070000|2021-05-03 14:11:10|2368.5|2368|2369|2368.5|2369|2368.5|2368.5|2368|204
1620051080000|2021-05-03 14:11:20|2368.5|2368|2368|2367.5|2368.5|2368|2368|2367.5|244
1620051090000|2021-05-03 14:11:30|2368.5|2367|2368|2367|2368.5|2367.5|2368|2367|250
1620051100000|2021-05-03 14:11:40||2367.5||2367.5||2367.5||2367|0
1620051110000|2021-05-03 14:11:50|2368.5|2368|2369|2368.5|2369.5|2368.5|2368.5|2368|649
1620051120000|2021-05-03 14:12:00|2369.5|2369|2369.5|2369|2370|2369|2369|2368.5|451
1620051130000|2021-05-03 14:12:10|2370|2369.5|2370|2369|2370|2369.5|2369.5|2369|692
1620051140000|2021-05-03 14:12:20|2369.5|2368.5|2369.5|2369|2370|2369|2369.5|2368.5|0
1620051160000|2021-05-03 14:12:40|2370|2369.5|2370|2369|2370|2369.5|2369.5|2369|1646
1620051170000|2021-05-03 14:12:50|2369.5|2369.5|2370|2369.5|2370.5|2369.5|2369.5|2369|1234
1620051180000|2021-05-03 14:13:00|2370.5||2370||2370.5||2370||249
1620051190000|2021-05-03 14:13:10|2369.5|2369|2368|2367|2369.5|2369|2367|2366|7566
1620051200000|2021-05-03 14:13:20|2368.5|2367.5|2368.5|2368|2368.5|2368|2368|2367.5|1181
1620051210000|2021-05-03 14:13:30|||||||||318
1620051220000|2021-05-03 14:13:40|2369|2368.5|2369|2368|2369.5|2369|2368|2367.5|1559
1620051240000|2021-05-03 14:14:00|2369.5|2368.5|2369|2368|2370|2369|2369|2368|894
1620051250000|2021-05-03 14:14:10|2368.5||2368.5||2368.5||2368.5||0
1620051260000|2021-05-03 14:14:20|2369|2368.5|2368.5|2368|2369|2368.5|2368.5|2368|250
1620051270000|2021-05-03 14:14:30|2368|2367.5|2367.5|2366.5|2368|2367.5|2367|2366|1551
1620051280000|2021-05-03 14:14:40|2368|2367|2368|2367.5|2368.5|2368|2367.5|2366.5|1647
1620051290000|2021-05-03 14:14:50|2368.5|2367|2368|2367.5|2368.5|2367.5|2368|2367|0
1620051300000|2021-05-03 14:15:00|2367.5|2367|2367.5|2367|2368|2367|2367.5|2367|847
1620051310000|2021-05-03 14:15:10|2367|2366.5|2367.5|2366.5|2368|2367|2366.5|2366|1236
1620051320000|2021-05-03 14:15:20|2368|2367|2368|2367.5|2368.5|2368|2367.5|2367|927
1620051330000|2021-05-03 14:15:30|2368.5|2368|2368.5|2368|2369|2368.5|2368.5|2368|341
1620051340000|2021-05-03 14:15:40||2367.5||2368||2368||2367.5|0
1620051350000|2021-05-03 14:15:50|2369|2368.5|2370|2369.5|2370.5|2369.5|2369|2368.5|1120
1620051360000|2021-05-03 14:16:00|2370.5|2370|2369|2368.5|2370.5|2370|2369|2368.5|335
1620051370000|2021-05-03 14:16:10|2368.5|2368|2368.5|2368|2369|2368|2368.5|2368|250
1620051380000|2021-05-03 14:16:20|2369||2369||2369||2369||0
1620051390000|2021-05-03 14:16:30|2368.5||2368.5||2368.5||2368.5||0
1620051400000|2021-05-03 14:16:40|2369||2369||2369||2369||0
1620051420000|2021-05-03 14:17:00|2369.5|2368.5|2370|2369.5|2370.5|2369.5|2369.5|2368.5|103
1620051430000|2021-05-03 14:17:10|2369.5|2369|2369|2368|2369.5|2369.5|2369|2368|966
1620051440000|2021-05-03 14:17:20|2368.5||2368.5||2368.5||2368.5||0
1620051450000|2021-05-03 14:17:30||2367.5||2368||2368||2367.5|0
1620051470000|2021-05-03 14:17:50|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367.5|0
1620051480000|2021-05-03 14:18:00|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2368|60
1620051490000|2021-05-03 14:18:10|2369|2368.5|2369|2368.5|2369|2368.5|2369|2368.5|148
1620051500000|2021-05-03 14:18:20|2369.5|2369|2368.5|2367.5|2369.5|2369|2368.5|2367.5|890
1620051520000|2021-05-03 14:18:40|2368|2367|2368|2367|2368|2367.5|2367.5|2367|398
1620051530000|2021-05-03 14:18:50|2368.5|2367.5|2368.5|2368|2368.5|2368|2368.5|2367.5|6
1620051540000|2021-05-03 14:19:00|2368|2367.5|2368|2367|2368.5|2368|2368|2367|692
1620051550000|2021-05-03 14:19:10|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368|2367.5|20
1620051560000|2021-05-03 14:19:20|2368||2368||2368||2368||0
1620051570000|2021-05-03 14:19:30||2367||2367||2367||2367|0
1620051580000|2021-05-03 14:19:40|2367.5|2366.5|2368|2367|2368|2367.5|2367.5|2366.5|148
1620051590000|2021-05-03 14:19:50|2367.5|2367.5|2368|2367|2368|2367.5|2367.5|2367|348
1620051600000|2021-05-03 14:20:00|2368.5|2367.5|2368|2367.5|2368.5|2368|2367.5|2367|1536
1620051610000|2021-05-03 14:20:10||2367||2367||2367||2367|529
1620051620000|2021-05-03 14:20:20|2367.5|2366.5|2368|2367.5|2368|2367.5|2367|2366.5|356
1620051630000|2021-05-03 14:20:30|2368.5|2368|2368|2367.5|2368.5|2368|2368|2367.5|603
1620051640000|2021-05-03 14:20:40|2368.5|2368|2368|2367|2368.5|2368|2368|2367|148
1620051650000|2021-05-03 14:20:50|2367.5|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|0
1620051660000|2021-05-03 14:21:00|2366.5|2366|2366|2365.5|2367|2366.5|2366|2365|2778
1620051670000|2021-05-03 14:21:10||2365||2365||2365.5||2365|0
1620051680000|2021-05-03 14:21:20|2366.5|2365.5|2366|2365|2366.5|2366|2366|2365|3220
1620051700000|2021-05-03 14:21:40|2365.5|2364.5|2365.5|2364.5|2365.5|2365|2364.5|2364|1905
1620051710000|2021-05-03 14:21:50|2365|2363.5|2365|2364|2365|2364.5|2364.5|2363.5|2978
1620051720000|2021-05-03 14:22:00|2365.5|2364.5|2366.5|2366|2366.5|2366|2365.5|2364.5|307
1620051730000|2021-05-03 14:22:10|2367|2366.5|2367|2366.5|2367|2366.5|2367|2366|803
1620051740000|2021-05-03 14:22:20|2367.5|2367|2367|2366.5|2367.5|2367|2367|2366|202
1620051750000|2021-05-03 14:22:30|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|950
1620051760000|2021-05-03 14:22:40|2367|2366|2366.5|2365.5|2367|2366|2366.5|2365.5|1141
1620051770000|2021-05-03 14:22:50|2366|2365|2366|2365.5|2366|2365.5|2366|2365|0
1620051780000|2021-05-03 14:23:00|2365.5|2365|2366|2365|2366|2365.5|2365.5|2364.5|9155
1620051790000|2021-05-03 14:23:10|2365.5||2365.5||2365.5||2365.5||0
1620051800000|2021-05-03 14:23:20|2366||2365.5||2366||2365.5||0
1620051810000|2021-05-03 14:23:30|2366|2365.5|2365.5|2365|2366|2365.5|2365.5|2364.5|486
1620051830000|2021-05-03 14:23:50|2365|2364.5|2365|2364.5|2365|2364.5|2364.5|2364|515
1620051840000|2021-05-03 14:24:00|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|240
1620051850000|2021-05-03 14:24:10|||||||||150
1620051860000|2021-05-03 14:24:20|2365|2364.5|2366|2365.5|2366|2365.5|2365|2364.5|1004
1620051870000|2021-05-03 14:24:30|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|148
1620051880000|2021-05-03 14:24:40|2365|2364.5|2365|2364.5|2365|2364.5|2365|2364.5|100
1620051890000|2021-05-03 14:24:50|2364.5|2364|2364.5|2363.5|2364.5|2364|2364|2363.5|1359
1620051900000|2021-05-03 14:25:00|2364|2363|2363.5|2363|2364|2363|2363.5|2363|932
1620051910000|2021-05-03 14:25:10|2364|2363.5|2364|2363.5|2364.5|2364|2364|2363.5|1068
1620051920000|2021-05-03 14:25:20|2364.5|2364|2365|2364|2365|2364|2364.5|2364|0
1620051930000|2021-05-03 14:25:30|2364.5|2363.5|2364|2363.5|2364.5|2363.5|2364|2363.5|1702
1620051940000|2021-05-03 14:25:40|2364.5|2364|2365|2364.5|2365|2364.5|2364.5|2364|6548
1620051950000|2021-05-03 14:25:50|2364.5|2364|2365|2364.5|2365|2364.5|2364.5|2364|273
1620051960000|2021-05-03 14:26:00|2365.5|2365|2366|2365|2366|2365|2365.5|2365|337
1620051970000|2021-05-03 14:26:10|2365.5|2365.5|2366|2365.5|2366.5|2365.5|2365.5|2364|12336
1620051980000|2021-05-03 14:26:20|2365.5|2365|2366|2365.5|2367|2366|2365.5|2365|936
1620051990000|2021-05-03 14:26:30|2365.5|2365|2366|2365.5|2366|2365.5|2365|2364.5|1105
1620052000000|2021-05-03 14:26:40|2365.5|2365|2365.5|2364.5|2365.5|2365|2365|2364.5|1529
1620052010000|2021-05-03 14:26:50|2365|2365|2366|2365.5|2366.5|2365.5|2365|2364.5|781
1620052020000|2021-05-03 14:27:00|2366.5||2366.5||2366.5||2366.5||0
1620052030000|2021-05-03 14:27:10|2367|2366|2366.5|2366|2367|2366|2366.5|2365.5|2
1620052040000|2021-05-03 14:27:20|2366|2365.5|2366|2365.5|2366|2365.5|2366|2365.5|190
1620052050000|2021-05-03 14:27:30|2366.5|2366|2366.5|2365.5|2366.5|2366|2366.5|2365.5|0
1620052060000|2021-05-03 14:27:40|2366|2365|2364|2363.5|2366|2365|2364|2363|6539
1620052080000|2021-05-03 14:28:00|2364.5|2363|2363|2362.5|2364.5|2363|2363|2362.5|1592
1620052090000|2021-05-03 14:28:10|2362.5|2362|2362|2361.5|2362.5|2362|2362|2361|979
1620052110000|2021-05-03 14:28:30|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|482
1620052120000|2021-05-03 14:28:40|2361|2360.5|2361.5|2360.5|2361.5|2360.5|2360.5|2360|1216
1620052130000|2021-05-03 14:28:50|2361||2361||2361||2361||0
1620052140000|2021-05-03 14:29:00|2362|2361|2361.5|2361|2362|2361|2361.5|2361|695
1620052150000|2021-05-03 14:29:10|2362||2361.5||2362||2361.5||0
1620052160000|2021-05-03 14:29:20|2362|2361.5|2360.5|2360|2362.5|2361.5|2360.5|2360|776
1620052170000|2021-05-03 14:29:30|2361|2360.5|2361|2360|2361|2360.5|2361|2360|250
1620052180000|2021-05-03 14:29:40|2360.5|2359.5|2358.5|2358|2360.5|2359.5|2358.5|2358|4288
1620052190000|2021-05-03 14:29:50|2359|2358.5|2360|2359.5|2360|2359.5|2359|2358.5|314
1620052210000|2021-05-03 14:30:10|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|149
1620052220000|2021-05-03 14:30:20|2360|2359.5|2361|2360.5|2361|2360.5|2360|2359.5|6022
1620052240000|2021-05-03 14:30:40|2361.5||2361||2361.5||2361||34
1620052250000|2021-05-03 14:30:50|2361.5|2361|2361.5|2361|2361.5|2361|2361|2361|0
1620052260000|2021-05-03 14:31:00|2362|2360.5|2362.5|2361.5|2363|2362.5|2362|2360.5|3174
1620052280000|2021-05-03 14:31:20|2362||2362||2362.5||2362||0
1620052290000|2021-05-03 14:31:30|2362.5||2362.5||2362.5||2362||0
1620052300000|2021-05-03 14:31:40|2362||2362||2362.5||2362||0
1620052310000|2021-05-03 14:31:50|2361.5|2361|2362|2361.5|2362|2361.5|2361|2360.5|450
1620052320000|2021-05-03 14:32:00|2362.5|2361|2361.5|2360.5|2362.5|2361|2361.5|2360.5|337
1620052340000|2021-05-03 14:32:20|2362|2361|2362|2361.5|2362.5|2362|2362|2361|845
1620052350000|2021-05-03 14:32:30|2361.5|2361|2361|2360.5|2361.5|2361|2361|2360.5|143
1620052360000|2021-05-03 14:32:40|2361.5||2361.5||2361.5||2361.5||3360
1620052370000|2021-05-03 14:32:50|2361||2361||2361||2361||508
1620052380000|2021-05-03 14:33:00|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|46
1620052390000|2021-05-03 14:33:10|2361|2359.5|2361|2360|2361.5|2360.5|2361|2359.5|1688
1620052400000|2021-05-03 14:33:20|2360.5||2361||2361||2360.5||0
1620052410000|2021-05-03 14:33:30|2361.5|2360.5|2361|2360.5|2361.5|2360.5|2361|2360|0
1620052420000|2021-05-03 14:33:40|2361.5|2361|2361|2360.5|2361.5|2361|2360.5|2360|3589
1620052440000|2021-05-03 14:34:00|2361.5|2360|2360.5|2360|2361.5|2360|2360.5|2360|337
1620052450000|2021-05-03 14:34:10|2361|2360.5|2360.5|2360|2361|2360.5|2360.5|2360|3751
1620052460000|2021-05-03 14:34:20|2361|2360.5|2361|2360.5|2361|2360.5|2360.5|2360|250
1620052470000|2021-05-03 14:34:30|2360.5|2360|2360.5|2360|2361|2360|2360.5|2360|448
1620052500000|2021-05-03 14:35:00|2361|2360.5|2362|2361|2362|2361.5|2361|2360.5|1182
1620052510000|2021-05-03 14:35:10|2361.5|2360.5|2361.5|2361|2361.5|2361|2361.5|2360.5|0
1620052520000|2021-05-03 14:35:20|2361|2360.5|2362|2361|2362|2361|2361|2360.5|111
1620052530000|2021-05-03 14:35:30|2361.5|2361.5|2361.5|2361|2362|2361.5|2361.5|2361|287
1620052540000|2021-05-03 14:35:40|2362|2361.5|2362.5|2362|2362.5|2362|2362|2361.5|96
1620052550000|2021-05-03 14:35:50|2362|2361.5|2362|2361.5|2362|2361.5|2362|2361|36
1620052560000|2021-05-03 14:36:00|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|0
1620052570000|2021-05-03 14:36:10|2363|2362.5|2363.5|2363|2363.5|2363|2363|2362.5|2202
1620052580000|2021-05-03 14:36:20|2364|2363.5|2364|2363.5|2364.5|2363.5|2363.5|2363|885
1620052590000|2021-05-03 14:36:30|2363.5|2363|2362.5|2361.5|2363.5|2363|2362|2361.5|1279
1620052600000|2021-05-03 14:36:40|2362|2360.5|2361|2360.5|2362|2361|2361|2360.5|4574
1620052610000|2021-05-03 14:36:50|2360.5|2360|2361|2360.5|2361|2360.5|2360.5|2360|292
1620052620000|2021-05-03 14:37:00|2360.5|2360|2360.5|2360|2361|2360.5|2360.5|2359.5|2202
1620052630000|2021-05-03 14:37:10|2360|2359.5|2360.5|2359.5|2360.5|2360|2360|2359.5|1642
1620052640000|2021-05-03 14:37:20|2361|2360|2361|2360|2361|2360.5|2361|2360|630
1620052650000|2021-05-03 14:37:30|2361.5|2360.5|2361.5|2361|2361.5|2361|2360.5|2360|5949
1620052660000|2021-05-03 14:37:40||2360.5||2360.5||2360.5||2360.5|0
1620052680000|2021-05-03 14:38:00|2362|2361|2362|2361.5|2362|2361.5|2361.5|2360.5|1970
1620052690000|2021-05-03 14:38:10|2361.5|2361|2362|2361|2362|2361.5|2361|2360.5|1161
1620052700000|2021-05-03 14:38:20|2361.5||2361.5||2362||2361.5||0
1620052710000|2021-05-03 14:38:30|2362|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|346
1620052720000|2021-05-03 14:38:40|2363|2362|2362.5|2362|2363|2362.5|2362.5|2361.5|149
1620052730000|2021-05-03 14:38:50|2363|2362.5|2364|2363.5|2364|2363.5|2363|2362.5|843
1620052740000|2021-05-03 14:39:00|2364.5||2364.5||2364.5||2364.5||0
1620052750000|2021-05-03 14:39:10|2364|2363|2363|2362.5|2364|2363|2363|2362.5|416
1620052760000|2021-05-03 14:39:20|2362.5|2362|2362.5|2362|2362.5|2362|2362.5|2362|162
1620052770000|2021-05-03 14:39:30|2363|2362.5|2363|2362.5|2363.5|2363|2363|2362.5|1487
1620052780000|2021-05-03 14:39:40|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2362.5|0
1620052790000|2021-05-03 14:39:50|2364|2363.5|2364|2363|2364|2363.5|2364|2363|139
1620052800000|2021-05-03 14:40:00|2364.5|2363.5|2364|2363|2364.5|2363.5|2364|2363|1571
1620052810000|2021-05-03 14:40:10|2364.5|2363.5|2364.5|2364|2364.5|2364|2364|2363.5|527
1620052820000|2021-05-03 14:40:20|2365|2363.5|2365|2364.5|2365|2364.5|2365|2363.5|194
1620052830000|2021-05-03 14:40:30|2365.5|2365|2366|2365.5|2366.5|2365.5|2365.5|2364.5|3628
1620052840000|2021-05-03 14:40:40|2365.5|2365|2365.5|2365|2365.5|2365|2365.5|2365|218
1620052850000|2021-05-03 14:40:50|2365|2364.5|2366|2365.5|2366|2365.5|2365|2364.5|6857
1620052860000|2021-05-03 14:41:00|2366.5|2366|2366.5|2366|2366.5|2366|2366.5|2366|397
1620052870000|2021-05-03 14:41:10|2367|2366.5|2367.5|2366.5|2367.5|2367|2367|2366.5|136
1620052880000|2021-05-03 14:41:20|2367|2367|2367.5|2366.5|2367.5|2367|2367|2366.5|538
1620052890000|2021-05-03 14:41:30|2367|2367|2367|2366.5|2367|2367|2367|2366.5|377
1620052900000|2021-05-03 14:41:40|2367.5||2367||2367.5||2367||0
1620052910000|2021-05-03 14:41:50|2366.5|2366|2367|2366.5|2367|2366.5|2366.5|2366|148
1620052920000|2021-05-03 14:42:00|2367.5||2367||2367.5||2367||0
1620052930000|2021-05-03 14:42:10|2366.5|2366|2367|2366|2367|2366.5|2366.5|2366|304
1620052940000|2021-05-03 14:42:20|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|0
1620052960000|2021-05-03 14:42:40|2367|2366|2367|2366|2367|2366|2367|2366|152
1620052970000|2021-05-03 14:42:50|2368|2366.5|2368|2367|2368.5|2367.5|2367.5|2366.5|3550
1620052980000|2021-05-03 14:43:00|2368.5|2367.5|2369|2368|2369|2368|2368.5|2367.5|0
1620052990000|2021-05-03 14:43:10|2369.5|2368.5|2369.5|2369|2369.5|2369|2369.5|2368.5|339
1620053000000|2021-05-03 14:43:20|2370||2369.5||2370||2369.5||0
1620053010000|2021-05-03 14:43:30|2370||2369.5||2370||2369.5||0
1620053020000|2021-05-03 14:43:40|2370||2369.5||2370||2369.5||0
1620053030000|2021-05-03 14:43:50|2370|2369.5|2370|2369|2370|2369.5|2369.5|2369|835
1620053040000|2021-05-03 14:44:00|2369.5|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|345
1620053050000|2021-05-03 14:44:10|2369|2368.5|2369|2368.5|2369|2368.5|2369|2368.5|0
1620053060000|2021-05-03 14:44:20|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2368|0
1620053090000|2021-05-03 14:44:50|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367|351
1620053120000|2021-05-03 14:45:20|2368.5||2368.5||2368.5||2368.5||0
1620053130000|2021-05-03 14:45:30|2368|2368|2368|2367.5|2368.5|2368|2368|2367.5|944
1620053140000|2021-05-03 14:45:40|2368.5||2368.5||2368.5||2368.5||0
1620053150000|2021-05-03 14:45:50||2368||2368||2368||2368|0
1620053160000|2021-05-03 14:46:00|2369||2369||2369||2369||662
1620053180000|2021-05-03 14:46:20|2368.5|2367.5|2368|2367|2368.5|2367.5|2367.5|2366.5|1476
1620053190000|2021-05-03 14:46:30|2368.5|2367.5|2368.5|2367.5|2368.5|2368|2368|2367.5|439
1620053200000|2021-05-03 14:46:40|2368|2368|2368|2367|2368|2368|2368|2367|250
1620053210000|2021-05-03 14:46:50|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|0
1620053230000|2021-05-03 14:47:10|2368|2367|2368|2367.5|2368|2367.5|2367.5|2367|889
1620053240000|2021-05-03 14:47:20|2368.5|2367|2368|2367|2368.5|2367|2368|2367|0
1620053250000|2021-05-03 14:47:30|2367.5|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|0
1620053260000|2021-05-03 14:47:40|2367.5|2367|2367.5|2367|2367.5|2367|2367.5|2367|1
1620053280000|2021-05-03 14:48:00|2368|2367.5|2368.5|2368|2369|2368|2368|2367.5|1536
1620053290000|2021-05-03 14:48:10|2368|2367.5|2368|2367.5|2368|2367.5|2368|2367.5|240
1620053300000|2021-05-03 14:48:20|2368.5||2368.5||2368.5||2368||0
1620053310000|2021-05-03 14:48:30|2368||2368||2368.5||2368||0
1620053320000|2021-05-03 14:48:40|2367.5|2367|2367.5|2366.5|2367.5|2367|2367|2366.5|642
1620053330000|2021-05-03 14:48:50|2367|2366|2367|2366|2367|2366|2366.5|2366|250
1620053340000|2021-05-03 14:49:00|2367.5|2366.5|2367.5|2367|2367.5|2367|2367.5|2366.5|148
1620053350000|2021-05-03 14:49:10|2368|2367.5|2368.5|2368|2368.5|2368|2368|2367.5|1054
1620053360000|2021-05-03 14:49:20|2368|2367.5|2368.5|2367.5|2368.5|2367.5|2368|2367.5|2337
1620053370000|2021-05-03 14:49:30|2368|2368|2368.5|2368|2368.5|2368|2368|2367.5|2807
1620053380000|2021-05-03 14:49:40|2369|2367.5|2368.5|2367.5|2369|2367.5|2368.5|2367.5|0
1620053410000|2021-05-03 14:50:10|2369|2368|2370.5|2370|2370.5|2370|2369|2368|5159
1620053420000|2021-05-03 14:50:20|2371|2370.5|2371|2370|2371.5|2370.5|2370.5|2370|1528
1620053430000|2021-05-03 14:50:30|2370.5|2370.5|2371.5|2371|2371.5|2371|2370.5|2370|1150
1620053460000|2021-05-03 14:51:00|2371|2370.5|2371.5|2371|2371.5|2371|2371|2370.5|3331
1620053470000|2021-05-03 14:51:10|2371|2370.5|2371|2370|2371|2370.5|2370.5|2370|736
1620053480000|2021-05-03 14:51:20|2370.5|2369.5|2370|2369.5|2371|2370|2370|2369.5|1958
1620053490000|2021-05-03 14:51:30|2370.5|2369|2369.5|2368.5|2370.5|2369|2369.5|2368.5|4
1620053500000|2021-05-03 14:51:40|2370|2369|2368|2367|2370|2369.5|2367.5|2367|3256
1620053510000|2021-05-03 14:51:50|2367.5|2366.5|2368.5|2367.5|2368.5|2367.5|2367.5|2366.5|1050
1620053520000|2021-05-03 14:52:00|2368|2367|2368|2367|2368.5|2367|2367.5|2367|0
1620053530000|2021-05-03 14:52:10|2368.5|2367.5|2368|2367.5|2368.5|2368|2368|2367.5|127
1620053540000|2021-05-03 14:52:20|2368.5|2367|2368|2367|2368.5|2367|2367.5|2367|0
1620053550000|2021-05-03 14:52:30|2368.5|2367.5|2369|2368|2369|2368|2368.5|2367.5|0
1620053560000|2021-05-03 14:52:40|2368.5||2368.5||2368.5||2368.5||0
1620053570000|2021-05-03 14:52:50|2369|2368.5|2370|2369.5|2370|2369.5|2368.5|2368.5|1475
1620053580000|2021-05-03 14:53:00|2369.5|2369|2369.5|2368.5|2369.5|2369|2369|2368.5|437
1620053590000|2021-05-03 14:53:10|2369||2369.5||2369.5||2369||0
1620053600000|2021-05-03 14:53:20|2369||2369||2369.5||2369||212
1620053620000|2021-05-03 14:53:40|2369.5|2369|2369.5|2369|2370|2369|2369.5|2369|256
1620053630000|2021-05-03 14:53:50|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|119
1620053650000|2021-05-03 14:54:10|2369|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|244
1620053660000|2021-05-03 14:54:20|2370|2369|2369.5|2369|2370|2369|2369.5|2369|874
1620053670000|2021-05-03 14:54:30|2370|2369.5|2370.5|2369.5|2370.5|2369.5|2370|2369.5|398
1620053680000|2021-05-03 14:54:40|2370|2370|2370.5|2370|2371|2370|2370|2370|100
1620053690000|2021-05-03 14:54:50|2371|2370.5|2370.5|2370|2371|2370.5|2370|2369.5|811
1620053700000|2021-05-03 14:55:00|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|188
1620053710000|2021-05-03 14:55:10|2371||2370.5||2371||2370.5||0
1620053720000|2021-05-03 14:55:20|2370|2369.5|2369.5|2369|2370.5|2369.5|2369.5|2368.5|2913
1620053730000|2021-05-03 14:55:30|2370|2368.5|2370|2369|2370|2369.5|2369.5|2368.5|146
1620053750000|2021-05-03 14:55:50|2370.5|2369.5|2370.5|2370|2370.5|2370|2370.5|2369.5|0
1620053760000|2021-05-03 14:56:00|2371||2370.5||2371||2370.5||0
1620053800000|2021-05-03 14:56:40|||||||||167
1620053840000|2021-05-03 14:57:20|2370|2369.5|2370|2369|2370|2369.5|2369.5|2368.5|2878
1620053850000|2021-05-03 14:57:30|2369.5|2369.5|2370|2369|2370|2369.5|2369.5|2368.5|227
1620053860000|2021-05-03 14:57:40|2369.5||2369.5||2369.5||2369.5||0
1620053870000|2021-05-03 14:57:50|2370|2369.5|2370|2369|2370|2369.5|2369.5|2369|792
1620053880000|2021-05-03 14:58:00|2369.5||2369.5||2369.5||2369.5||0
1620053890000|2021-05-03 14:58:10|2370|2369.5|2370|2369.5|2370|2369.5|2370|2369|204
1620053910000|2021-05-03 14:58:30|2369.5|2369|2369.5|2369|2370|2369|2369.5|2369|623
1620053920000|2021-05-03 14:58:40|2369|2368.5|2369|2368.5|2369|2369|2369|2368.5|0
1620053930000|2021-05-03 14:58:50|2368.5|2368|2369|2368|2369|2368|2368.5|2368|0
1620053950000|2021-05-03 14:59:10|2368.5||2368.5||2368.5||2368.5||0
1620053970000|2021-05-03 14:59:30|2369|2368.5|2369|2368|2369|2368.5|2369|2368|515
1620053980000|2021-05-03 14:59:40|2368.5||2368.5||2368.5||2368.5||0
1620053990000|2021-05-03 14:59:50|2369|2368.5|2368.5|2368|2369|2368.5|2368.5|2368|960
1620054000000|2021-05-03 15:00:00|2368|2367.5|2367|2366|2368.5|2368|2367|2366|1065
1620054010000|2021-05-03 15:00:10|2366.5||2367||2367||2366.5||21
1620054020000|2021-05-03 15:00:20|2366.5|2365.5|2366.5|2365.5|2366.5|2365.5|2366.5|2365.5|0
1620054030000|2021-05-03 15:00:30|2367|2366|2367|2366.5|2367|2366.5|2366.5|2366|920
1620054040000|2021-05-03 15:00:40|2367.5|2367|2368|2367.5|2368|2367.5|2367|2366.5|3132
1620054050000|2021-05-03 15:00:50|2368.5||2368||2368.5||2368||98
1620054060000|2021-05-03 15:01:00|2367.5|2367|2368.5|2368|2368.5|2368|2367.5|2366.5|889
1620054070000|2021-05-03 15:01:10|||||||||96
1620054080000|2021-05-03 15:01:20|2369|2368.5|2368|2367.5|2369|2368.5|2368|2367.5|558
1620054090000|2021-05-03 15:01:30|2367.5|2367|2367.5|2367|2368|2367|2367.5|2367|0
1620054100000|2021-05-03 15:01:40|2368|2367.5|2368.5|2368|2368.5|2368|2368|2367.5|534
1620054110000|2021-05-03 15:01:50|2369|2368.5|2369|2368.5|2369.5|2368.5|2369|2368.5|986
1620054120000|2021-05-03 15:02:00|||||||||124
1620054130000|2021-05-03 15:02:10|2368.5|2368|2369|2368|2369|2368.5|2368|2367.5|452
1620054140000|2021-05-03 15:02:20|2369.5|2368.5|2369|2368.5|2369.5|2368.5|2369|2368.5|0
1620054150000|2021-05-03 15:02:30|2369.5|2368|2369|2368|2369.5|2368|2368.5|2368|0
1620054160000|2021-05-03 15:02:40|2368.5||2368.5||2369||2368.5||0
1620054180000|2021-05-03 15:03:00|2369|2367.5|2368.5|2368|2369|2368|2368.5|2367.5|245
1620054200000|2021-05-03 15:03:20|2369||2368.5||2369||2368.5||0
1620054220000|2021-05-03 15:03:40||2367.5||2368||2368||2367.5|0
1620054230000|2021-05-03 15:03:50|2369|2368.5|2369|2368|2369|2368.5|2369|2368|205
1620054240000|2021-05-03 15:04:00|2368.5|2367.5|2368.5|2368|2369|2368|2368|2367.5|148
1620054250000|2021-05-03 15:04:10|2369||2368.5||2369||2368.5||0
1620054260000|2021-05-03 15:04:20|2368|2367.5|2368|2367|2368|2367.5|2368|2367|398
1620054270000|2021-05-03 15:04:30|2367.5||2367.5||2368||2367.5||0
1620054280000|2021-05-03 15:04:40||2366.5||2366.5||2367||2366.5|0
1620054290000|2021-05-03 15:04:50||2367||2367||2367||2367|0
1620054300000|2021-05-03 15:05:00|||||||||195
1620054310000|2021-05-03 15:05:10||2366.5||2367||2367||2366.5|0
1620054320000|2021-05-03 15:05:20|||||||||610
1620054330000|2021-05-03 15:05:30|2367|2366.5|2367|2366|2367|2366.5|2366.5|2366|148
1620054340000|2021-05-03 15:05:40|2367.5|2366.5|2367|2366.5|2367.5|2366.5|2367|2366.5|910
1620054350000|2021-05-03 15:05:50|2367.5|2367|2367.5|2367|2367.5|2367|2367.5|2367|120
1620054360000|2021-05-03 15:06:00|2367|2366.5|2367|2366.5|2367|2366.5|2366.5|2366|288
1620054410000|2021-05-03 15:06:50|2367.5|2367|2368.5|2367.5|2368.5|2368|2367.5|2367|2329
1620054420000|2021-05-03 15:07:00||2368||2367.5||2368||2367.5|0
1620054430000|2021-05-03 15:07:10|2368|2367|2368|2367|2368|2367|2368|2367|894
1620054440000|2021-05-03 15:07:20|2368.5|2367.5|2368.5|2368|2368.5|2368|2368.5|2367.5|847
1620054450000|2021-05-03 15:07:30|2369|2368.5|2369|2368.5|2369.5|2369|2369|2368.5|231
1620054460000|2021-05-03 15:07:40|2369.5|2369|2369.5|2369|2369.5|2369|2369.5|2369|0
1620054480000|2021-05-03 15:08:00|2369|2368.5|2369|2368|2369|2368.5|2368|2367.5|940
1620054490000|2021-05-03 15:08:10|2369.5|2368.5|2369.5|2368.5|2369.5|2369|2369.5|2368.5|1086
1620054500000|2021-05-03 15:08:20|2370|2369|2370|2369|2370|2369.5|2369.5|2369|994
1620054510000|2021-05-03 15:08:30|2369.5||2370||2370||2369.5||0
1620054520000|2021-05-03 15:08:40|2369.5||2369.5||2369.5||2369.5||0
1620054530000|2021-05-03 15:08:50|2369|2368.5|2369|2368.5|2369|2369|2369|2368.5|0
1620054540000|2021-05-03 15:09:00|2369.5|2369|2369.5|2369|2369.5|2369|2369|2369|0
1620054550000|2021-05-03 15:09:10|2369|2368.5|2369.5|2369|2369.5|2369|2369|2368.5|163
1620054560000|2021-05-03 15:09:20|2370|2369.5|2370|2369|2370|2369.5|2369.5|2369|583
1620054570000|2021-05-03 15:09:30|2369.5|2369.5|2370|2369.5|2370|2369.5|2369.5|2369.5|0
1620054580000|2021-05-03 15:09:40|2369.5|2369|2369.5|2369|2370|2369.5|2369|2368.5|3896
1620054590000|2021-05-03 15:09:50|2370||2369.5||2370||2369.5||0
1620054610000|2021-05-03 15:10:10|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369|146
1620054620000|2021-05-03 15:10:20|2370|2369.5|2370.5|2370|2370.5|2370|2370|2369.5|955
1620054640000|2021-05-03 15:10:40|2371|2370.5|2371|2370.5|2371|2370.5|2370.5|2370|1312
1620054670000|2021-05-03 15:11:10|2371.5|2371|2371.5|2371|2371.5|2371|2371.5|2371|2326
1620054690000|2021-05-03 15:11:30|2371|2370.5|2370.5|2370|2371.5|2370.5|2370.5|2370|895
1620054700000|2021-05-03 15:11:40|2371|2369.5|2371.5|2370.5|2371.5|2371|2371|2369.5|6180
1620054710000|2021-05-03 15:11:50|2372|2371|2372.5|2372|2372.5|2372|2372|2371|2939
1620054720000|2021-05-03 15:12:00|2372|2371.5|2371.5|2371|2372|2371.5|2371.5|2371|148
1620054740000|2021-05-03 15:12:20|2371|2370.5|2371|2370.5|2371|2370.5|2371|2370|0
1620054750000|2021-05-03 15:12:30|2370.5|2370|2371|2370.5|2371|2370.5|2370.5|2369.5|0
1620054760000|2021-05-03 15:12:40|2371.5|2370|2371|2370.5|2371.5|2370.5|2371|2370|0
1620054770000|2021-05-03 15:12:50|2371.5|2371|2371|2370.5|2371.5|2371|2371|2370.5|762
1620054780000|2021-05-03 15:13:00||2370||2370.5||2370.5||2370|0
1620054790000|2021-05-03 15:13:10|2370.5|2370|2371|2370|2371|2370|2370.5|2370|148
1620054800000|2021-05-03 15:13:20|2370.5|2369.5|2369.5|2369|2370.5|2369.5|2369.5|2369|1240
1620054810000|2021-05-03 15:13:30|2370|2368.5|2369.5|2368.5|2370|2369|2369.5|2368.5|128
1620054820000|2021-05-03 15:13:40||2369||2369||2369||2369|15
1620054830000|2021-05-03 15:13:50|2370||2369.5||2370||2369.5||0
1620054840000|2021-05-03 15:14:00|2369|2368.5|2369.5|2368.5|2369.5|2369|2369|2368.5|500
1620054850000|2021-05-03 15:14:10|2370|2369|2370|2369.5|2370|2369.5|2370|2369|72
1620054860000|2021-05-03 15:14:20|2369.5|2369|2370|2369.5|2370|2369.5|2369.5|2369|418
1620054890000|2021-05-03 15:14:50||2369||2369.5||2369.5||2369|6
1620054900000|2021-05-03 15:15:00|2370|2369|2369.5|2368.5|2370.5|2369.5|2369|2368|189
1620054910000|2021-05-03 15:15:10|2369|2368|2370|2369|2370|2369|2369|2368|0
1620054920000|2021-05-03 15:15:20|2369.5|2368.5|2370.5|2369|2370.5|2369|2369.5|2368.5|250
1620054930000|2021-05-03 15:15:30|2370|2368.5|2370|2369|2370.5|2369|2370|2368.5|271
1620054940000|2021-05-03 15:15:40|2369.5|2368|2370|2368.5|2370|2369|2369.5|2368|0
1620054950000|2021-05-03 15:15:50|2370.5|2369|2369.5|2368.5|2370.5|2369.5|2369.5|2368.5|0
1620054960000|2021-05-03 15:16:00|2370|2369|2370|2368.5|2370|2369|2369.5|2368.5|0
1620054970000|2021-05-03 15:16:10|2370.5|2369|2370|2368.5|2370.5|2369|2370|2368.5|0
1620054980000|2021-05-03 15:16:20|2369.5|2369|2370|2369|2370|2369|2369.5|2368.5|0
1620054990000|2021-05-03 15:16:30|2369.5|2368.5|2369.5|2368.5|2370|2369|2369.5|2368.5|0
1620055000000|2021-05-03 15:16:40|2370|2369|2370|2369|2370|2369|2369.5|2368.5|0
1620055010000|2021-05-03 15:16:50|2370.5|2368.5|2370|2369|2370.5|2369|2369.5|2368.5|0
1620055020000|2021-05-03 15:17:00|2370.5|2368.5|2369|2368|2370.5|2369|2369|2368|0
1620055030000|2021-05-03 15:17:10|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368|0
1620055040000|2021-05-03 15:17:20|2369|2368|2368.5|2367.5|2369.5|2368.5|2368.5|2367|105
1620055050000|2021-05-03 15:17:30|2369|2368|2369.5|2368|2369.5|2368|2369|2368|0
1620055060000|2021-05-03 15:17:40|2369|2367.5|2369.5|2368|2369.5|2368|2369|2367.5|0
1620055070000|2021-05-03 15:17:50|2369|2367.5|2369.5|2368|2369.5|2368|2369|2367.5|0
1620055080000|2021-05-03 15:18:00|2369|2368.5|2369|2367.5|2369.5|2368.5|2369|2367.5|0
1620055090000|2021-05-03 15:18:10|2369.5|2368|2369|2368|2369.5|2368|2369|2367.5|0
1620055100000|2021-05-03 15:18:20|2368.5|2367.5|2368.5|2367.5|2369|2368|2368.5|2367.5|0
1620055110000|2021-05-03 15:18:30|2369|2368|2368.5|2367.5|2369|2368|2368.5|2367.5|0
1620055120000|2021-05-03 15:18:40|2369|2368|2368|2367|2369|2368|2368|2367|133
1620055130000|2021-05-03 15:18:50|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368|2367|0
1620055140000|2021-05-03 15:19:00|2369|2367|2369|2367.5|2369|2368|2368|2367|0
1620055150000|2021-05-03 15:19:10|2368.5|2367|2368|2367|2369|2367.5|2368|2367|0
1620055160000|2021-05-03 15:19:20|2368.5|2367.5|2368.5|2367.5|2368.5|2367.5|2368|2367|0
1620055170000|2021-05-03 15:19:30|2368|2367|2368.5|2367.5|2368.5|2367.5|2368|2367|251
1620055180000|2021-05-03 15:19:40|2368|2367|2369|2367.5|2369|2367.5|2368|2367|107
1620055190000|2021-05-03 15:19:50|2368.5|2367|2368.5|2367.5|2368.5|2367.5|2368|2367|74
1620055200000|2021-05-03 15:20:00|2369|2368|2369|2368|2369|2368|2368.5|2367.5|0
1620055210000|2021-05-03 15:20:10|2368.5|2367.5|2368|2367|2369|2368|2368|2367|100
1620055220000|2021-05-03 15:20:20|2368.5|2367.5|2368.5|2367.5|2369|2368|2368.5|2367|193
1620055230000|2021-05-03 15:20:30|2369|2367|2368.5|2367|2369|2367.5|2368.5|2367|0
1620055240000|2021-05-03 15:20:40|2369|2367.5|2369|2367.5|2369|2368|2368|2367|328
1620055250000|2021-05-03 15:20:50|2369.5|2368.5|2369|2368|2369.5|2368.5|2369|2368|20
1620055260000|2021-05-03 15:21:00|2369.5|2368.5|2370.5|2369.5|2370.5|2369.5|2369|2368|0
1620055270000|2021-05-03 15:21:10|2370|2368.5|2370.5|2369|2370.5|2369|2369.5|2368.5|350
1620055280000|2021-05-03 15:21:20|2370|2368.5|2369.5|2368.5|2370.5|2368.5|2369.5|2368.5|0
1620055290000|2021-05-03 15:21:30|2370|2369|2370.5|2369|2370.5|2369|2370|2368.5|6
1620055300000|2021-05-03 15:21:40|2370|2368.5|2370|2368.5|2370.5|2369|2370|2368.5|0
1620055310000|2021-05-03 15:21:50|2370.5|2369|2370|2369|2370.5|2369|2369.5|2368.5|0
1620055320000|2021-05-03 15:22:00|2369.5|2368.5|2370|2369|2370|2369|2369.5|2368.5|0
1620055330000|2021-05-03 15:22:10|2369.5|2368.5|2368.5|2367.5|2370|2369|2368.5|2367.5|229
1620055340000|2021-05-03 15:22:20|2369|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2367.5|253
1620055350000|2021-05-03 15:22:30|2370|2369|2370|2369|2370|2369|2369.5|2368.5|53
1620055360000|2021-05-03 15:22:40|2369.5|2368.5|2369.5|2368.5|2370|2369|2369.5|2368.5|0
1620055370000|2021-05-03 15:22:50|2370|2369|2369.5|2368.5|2370|2369|2369.5|2368.5|67
1620055380000|2021-05-03 15:23:00|2370|2369|2369.5|2368.5|2370|2369|2369.5|2368.5|0
1620055390000|2021-05-03 15:23:10|2370|2369|2370|2369|2370|2369|2369.5|2368.5|15
1620055400000|2021-05-03 15:23:20|2369.5|2368.5|2369.5|2368.5|2370|2369|2369.5|2368.5|0
1620055410000|2021-05-03 15:23:30|2370|2369|2369.5|2368.5|2370|2369|2369.5|2368.5|90
1620055420000|2021-05-03 15:23:40|2369|2368|2368.5|2367.5|2369|2368|2368.5|2367.5|0
1620055430000|2021-05-03 15:23:50|2369|2368|2369|2368|2369|2368|2368.5|2367.5|0
1620055440000|2021-05-03 15:24:00|2368.5|2367.5|2369|2368|2369.5|2368.5|2368.5|2367.5|0
1620055450000|2021-05-03 15:24:10|2369.5|2368.5|2369.5|2368.5|2370|2369|2369|2368|148
1620055460000|2021-05-03 15:24:20|2370|2369|2369.5|2368.5|2370|2369|2369|2368|0
1620055470000|2021-05-03 15:24:30|2370|2368|2370|2369|2370|2369|2369.5|2368|0
1620055480000|2021-05-03 15:24:40|2369.5|2368.5|2370|2368.5|2370|2369|2369.5|2368.5|347
1620055490000|2021-05-03 15:24:50|2369.5|2368|2369.5|2368.5|2370|2369|2369.5|2368|0
1620055500000|2021-05-03 15:25:00|2370|2369|2369.5|2368.5|2370|2369|2369|2368|0
1620055510000|2021-05-03 15:25:10|2369|2368|2369|2368|2369|2368|2369|2368|0
1620055520000|2021-05-03 15:25:20|2369.5|2368.5|2369.5|2368|2369.5|2368.5|2369|2367.5|80
1620055530000|2021-05-03 15:25:30|2369|2367.5|2369.5|2368|2369.5|2368|2369|2367.5|0
1620055540000|2021-05-03 15:25:40|2367.5|2366.5|2368|2367|2368.5|2367.5|2367.5|2366.5|188
1620055550000|2021-05-03 15:25:50|2368.5|2367.5|2367.5|2366.5|2368.5|2367.5|2367.5|2366.5|0
1620055560000|2021-05-03 15:26:00|2367|2366|2367.5|2366.5|2367.5|2366.5|2367|2366|0
1620055570000|2021-05-03 15:26:10|2367|2366|2367|2366|2367.5|2366.5|2367|2366|0
1620055580000|2021-05-03 15:26:20|2367.5|2366.5|2367.5|2366.5|2368|2367|2367|2366|2
1620055590000|2021-05-03 15:26:30|2368|2367|2368.5|2367.5|2368.5|2367.5|2368|2367|148
1620055600000|2021-05-03 15:26:40|2368|2367|2368.5|2367.5|2368.5|2367.5|2368|2367|0
1620055610000|2021-05-03 15:26:50|2368|2367|2368.5|2367.5|2368.5|2367.5|2367.5|2366.5|191
1620055620000|2021-05-03 15:27:00|2368|2366.5|2368.5|2367|2368.5|2367|2368|2366.5|0
1620055630000|2021-05-03 15:27:10|2368|2366.5|2367.5|2366.5|2368.5|2367|2367.5|2366.5|0
1620055640000|2021-05-03 15:27:20|2368|2367|2367.5|2366.5|2368|2367|2367|2365.5|392
1620055650000|2021-05-03 15:27:30|2367|2365.5|2367.5|2366.5|2367.5|2366.5|2367|2365.5|0
1620055660000|2021-05-03 15:27:40|2367|2365.5|2367.5|2366.5|2367.5|2366.5|2367|2365.5|0
1620055670000|2021-05-03 15:27:50|2367|2366|2367|2366|2367.5|2366.5|2367|2366|0
1620055680000|2021-05-03 15:28:00|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367|2366|201
1620055690000|2021-05-03 15:28:10|2367|2366|2367.5|2366.5|2367.5|2366.5|2367|2366|0
1620055700000|2021-05-03 15:28:20|2367|2366|2368|2367|2368|2367|2367|2366|148
1620055710000|2021-05-03 15:28:30|2367.5|2366.5|2367.5|2366.5|2368.5|2367.5|2367.5|2366.5|912
1620055720000|2021-05-03 15:28:40|2368|2367|2368|2367|2368|2367|2368|2367|0
1620055730000|2021-05-03 15:28:50|2368.5|2366.5|2368.5|2367|2368.5|2367|2368|2366.5|0
1620055740000|2021-05-03 15:29:00|2367|2366|2366.5|2365.5|2367.5|2366.5|2366.5|2365.5|5
1620055750000|2021-05-03 15:29:10|2367|2366|2366.5|2365.5|2367|2366|2366.5|2365.5|0
1620055760000|2021-05-03 15:29:20|2367|2366|2366|2365|2367|2366|2366|2365|0
1620055770000|2021-05-03 15:29:30|2366.5|2365.5|2366.5|2365.5|2366.5|2365.5|2366|2365|0
1620055780000|2021-05-03 15:29:40|2366|2365|2366.5|2365|2367|2365.5|2366|2365|18
1620055790000|2021-05-03 15:29:50|2367|2366|2367.5|2366|2367.5|2366|2367|2365.5|202
1620111620000|2021-05-04 07:00:20|2378|2375|2376.5|2375|2378|2375.5|2376.5|2375|63646
1620111630000|2021-05-04 07:00:30|2376|2374.5|2375.5|2374|2379|2376.5|2375.5|2374|24842
1620111640000|2021-05-04 07:00:40|2376|2374.5|2378.5|2376.5|2379|2377.5|2376|2374.5|793
1620111650000|2021-05-04 07:00:50||2377||2377.5||2377.5||2377|0
1620111660000|2021-05-04 07:01:00|2379|2378|2383.5|2381|2384|2381|2379|2378|444
1620111670000|2021-05-04 07:01:10|2383|2380.5|2380.5|2378.5|2383|2380.5|2380.5|2378.5|405
1620111680000|2021-05-04 07:01:20|2381|2379|2382.5|2380|2382.5|2380|2381|2379|0
1620111690000|2021-05-04 07:01:30|2383.5|2380.5|2381|2379|2384.5|2382.5|2380.5|2378.5|957
1620111700000|2021-05-04 07:01:40|2380.5|2378.5|2381|2379|2381|2379|2380.5|2377.5|40
1620111710000|2021-05-04 07:01:50|2380.5|2378.5|2380|2377.5|2381|2378.5|2380|2377.5|0
1620111730000|2021-05-04 07:02:10|2381|2378|2384.5|2382.5|2384.5|2383|2381|2378|546
1620111740000|2021-05-04 07:02:20||2382||2382||2382||2382|0
1620111750000|2021-05-04 07:02:30|2384|2381.5|2380|2378|2384|2381.5|2380|2378|1047
1620111760000|2021-05-04 07:02:40|2379.5|2378.5|2378.5|2377|2381|2378.5|2378.5|2376.5|2442
1620111770000|2021-05-04 07:02:50|2379|2377.5|2379.5|2377.5|2379.5|2377.5|2379|2377.5|0
1620111780000|2021-05-04 07:03:00|2380|2378|2380.5|2378.5|2380.5|2379|2377|2376.5|2000
1620111790000|2021-05-04 07:03:10|2380|2378|2380.5|2378|2380.5|2378.5|2379.5|2377.5|300
1620111800000|2021-05-04 07:03:20|2381|2378.5|2382.5|2380.5|2383.5|2381.5|2381|2378.5|1286
1620111810000|2021-05-04 07:03:30|2382|2380|2382.5|2380|2382.5|2380|2381.5|2379.5|0
1620111820000|2021-05-04 07:03:40|2382|2379.5|2383.5|2381|2383.5|2381|2382|2379.5|0
1620111830000|2021-05-04 07:03:50|2383|2381.5|2383.5|2381.5|2383.5|2381.5|2383|2381|0
1620111840000|2021-05-04 07:04:00|2384|2382|2383.5|2381.5|2384|2382|2382.5|2381|226
1620111850000|2021-05-04 07:04:10|2383|2381|2383|2381|2384|2382.5|2382.5|2381|0
1620111860000|2021-05-04 07:04:20|2382.5|2381.5|2382.5|2381|2383|2381.5|2381.5|2381|504
1620111870000|2021-05-04 07:04:30|2383|2381.5|2385|2382.5|2385|2383|2383|2381|686
1620111880000|2021-05-04 07:04:40|2385.5|2383|2385|2382.5|2386|2384|2385|2382.5|409
1620111890000|2021-05-04 07:04:50|2384.5|2382|2382.5|2381|2384.5|2382|2382|2380|5781
1620111900000|2021-05-04 07:05:00|2383|2381.5|2381|2379|2383.5|2382|2381|2379|30
1620111910000|2021-05-04 07:05:10|2381.5|2379.5|2379.5|2377.5|2381.5|2379.5|2379|2377|821
1620111920000|2021-05-04 07:05:20|2380|2378|2379.5|2377.5|2380|2378.5|2378.5|2376.5|306
1620111930000|2021-05-04 07:05:30|2379|2377|2379|2377.5|2379.5|2377.5|2378.5|2376.5|250
1620111940000|2021-05-04 07:05:40|2378.5|2377|2378.5|2376.5|2379|2377|2377.5|2375|153
1620111950000|2021-05-04 07:05:50|2379|2377|2380.5|2378|2380.5|2378.5|2379|2377|101
1620111960000|2021-05-04 07:06:00|2381|2378.5|2382|2380|2383|2381.5|2381|2378.5|0
1620111970000|2021-05-04 07:06:10|2381.5|2379.5|2382|2380|2382|2380.5|2381.5|2379.5|0
1620111980000|2021-05-04 07:06:20|2382.5|2380.5|2383.5|2381.5|2384|2382.5|2382.5|2380.5|4
1620111990000|2021-05-04 07:06:30|2383|2381|2383.5|2381.5|2384|2382|2382|2380|20
1620112000000|2021-05-04 07:06:40|2384|2382|2384.5|2383.5|2385|2383.5|2384|2382|411
1620112010000|2021-05-04 07:06:50|2385.5|2384|2384|2382|2386|2384|2383.5|2381.5|192
1620112020000|2021-05-04 07:07:00|2384.5|2382.5|2386|2384|2387|2385|2384|2382.5|1750
1620112030000|2021-05-04 07:07:10|2385.5|2383|2387.5|2385.5|2388|2386|2385|2383|5777
1620112040000|2021-05-04 07:07:20|2387|2385|2387|2385|2387.5|2386|2387|2385|0
1620112050000|2021-05-04 07:07:30|2387.5|2385.5|2387|2385|2387.5|2385.5|2386.5|2385|0
1620112060000|2021-05-04 07:07:40|2386.5|2384.5|2386.5|2385|2387|2385|2386|2384|0
1620112070000|2021-05-04 07:07:50|2387|2385.5|2387.5|2386|2387.5|2386|2387|2385|0
1620112080000|2021-05-04 07:08:00|2387|2386.5|2387|2385.5|2387.5|2386.5|2387|2385.5|1002
1620112090000|2021-05-04 07:08:10|2387.5|2386|2387.5|2386|2387.5|2386|2387.5|2386|0
1620112100000|2021-05-04 07:08:20|2387|2385.5|2387|2385.5|2387|2385.5|2387|2385.5|0
1620112110000|2021-05-04 07:08:30|2386.5|2385|2385|2383.5|2386.5|2385|2385|2383.5|5316
1620112120000|2021-05-04 07:08:40|2384.5|2383|2385.5|2384|2386.5|2385|2384.5|2383|1339
1620112130000|2021-05-04 07:08:50|2385|2383.5|2385.5|2384|2385.5|2384.5|2385|2383|51
1620112140000|2021-05-04 07:09:00|2386|2383.5|2385.5|2384|2386.5|2385.5|2385.5|2383.5|765
1620112150000|2021-05-04 07:09:10|2385|2383.5|2383|2381.5|2385|2383.5|2382.5|2381|108
1620112160000|2021-05-04 07:09:20||2382||2382||2382||2382|0
1620112170000|2021-05-04 07:09:30|2383.5|2381.5|2383|2381.5|2384|2382.5|2382.5|2381|582
1620112180000|2021-05-04 07:09:40|2382.5|2381|2380.5|2379.5|2382.5|2381|2380|2379|365
1620112190000|2021-05-04 07:09:50|2381|2380|2380.5|2379|2381.5|2380|2380.5|2379|690
1620112200000|2021-05-04 07:10:00|2381|2379.5|2381|2379.5|2382.5|2381|2380.5|2379|1004
1620112210000|2021-05-04 07:10:10|2381.5|2380|2384|2382.5|2384|2382.5|2381.5|2380|1233
1620112220000|2021-05-04 07:10:20|2384.5|2383|2385.5|2384|2386.5|2384.5|2384.5|2383|0
1620112230000|2021-05-04 07:10:30|2386|2384.5|2382.5|2381|2386|2384.5|2382|2380.5|210
1620112240000|2021-05-04 07:10:40|2383|2380.5|2386.5|2385|2387|2385.5|2383|2380.5|1180
1620112250000|2021-05-04 07:10:50|2387|2385.5|2387.5|2385.5|2389|2388.5|2386.5|2384.5|20000
1620112260000|2021-05-04 07:11:00|2387|2386|2391.5|2390|2392|2390|2387|2386|8082
1620112270000|2021-05-04 07:11:10|2391|2389.5|2391|2389.5|2391|2390|2389.5|2387.5|15463
1620112280000|2021-05-04 07:11:20|2389.5|2389|2390.5|2388.5|2391.5|2389.5|2388.5|2386.5|800
1620112290000|2021-05-04 07:11:30|2391|2389|2391.5|2389.5|2391.5|2389.5|2389.5|2387.5|2020
1620112300000|2021-05-04 07:11:40|2391|2390|2389.5|2387.5|2391.5|2390|2389|2387.5|240
1620112320000|2021-05-04 07:12:00|2390|2388|2390|2388|2390|2388.5|2388.5|2386.5|528
1620112330000|2021-05-04 07:12:10|2390.5|2388.5|2390.5|2388.5|2390.5|2389|2390.5|2388.5|0
1620112340000|2021-05-04 07:12:20|2390|2388|2389|2387.5|2390|2388.5|2387|2386|2376
1620112350000|2021-05-04 07:12:30|2388.5|2387|2387|2385.5|2388.5|2387|2386.5|2385|1028
1620112360000|2021-05-04 07:12:40|2387.5|2386|2387|2385.5|2388|2386.5|2386.5|2385|5543
1620112370000|2021-05-04 07:12:50|2386.5|2386|2388.5|2386.5|2388.5|2387|2386.5|2385|1514
1620112380000|2021-05-04 07:13:00|2389|2387|2389|2388|2389.5|2388|2388.5|2387|240
1620112390000|2021-05-04 07:13:10|2388.5|2387.5|2390|2388.5|2390|2389|2388.5|2387|20
1620112400000|2021-05-04 07:13:20|2390.5|2389|2390|2389|2391|2389.5|2390|2388.5|0
1620112410000|2021-05-04 07:13:30|2391|2389.5|2391.5|2390|2391.5|2390|2391|2389.5|102
1620112420000|2021-05-04 07:13:40|2392|2390.5|2392|2390.5|2392|2390.5|2392|2390.5|0
1620112430000|2021-05-04 07:13:50|2391.5|2390|2391.5|2389.5|2394|2393|2391|2389.5|3211
1620112440000|2021-05-04 07:14:00|2391|2389|2389.5|2387.5|2391|2389|2389|2387|0
1620112450000|2021-05-04 07:14:10|2389|2388|2389.5|2387.5|2389.5|2388|2388.5|2386.5|460
1620112460000|2021-05-04 07:14:20||2388||2388||2388||2388|0
1620112470000|2021-05-04 07:14:30|2389|2387.5|2389.5|2388|2389.5|2388|2389|2387.5|0
1620112480000|2021-05-04 07:14:40|2389|2387|2388.5|2386.5|2389|2387.5|2388|2386.5|212
1620112490000|2021-05-04 07:14:50|2389|2387|2390|2388.5|2390.5|2389|2389|2387|87
1620112500000|2021-05-04 07:15:00|2389.5|2389|2391|2389.5|2391.5|2389.5|2389.5|2389|645
1620112510000|2021-05-04 07:15:10|2391.5|2390|2391.5|2390|2393|2391.5|2391|2390|676
1620112520000|2021-05-04 07:15:20|2392|2390.5|2392|2390.5|2392.5|2390.5|2392|2390|250
1620112530000|2021-05-04 07:15:30|2391.5|2391|2391.5|2390|2391.5|2391|2390.5|2388.5|623
1620112540000|2021-05-04 07:15:40|2391|2389.5|2391|2389.5|2391.5|2389.5|2391|2389.5|0
1620112550000|2021-05-04 07:15:50|2391.5|2390|2391|2389.5|2391.5|2390|2391|2389.5|304
1620112560000|2021-05-04 07:16:00|2390.5|2389|2390|2389|2390.5|2389|2389.5|2388.5|0
1620112570000|2021-05-04 07:16:10|2389.5|2388.5|2389.5|2388.5|2390|2389|2389|2388|647
1620112580000|2021-05-04 07:16:20|2390|2388|2391|2389.5|2391|2389.5|2390|2388|366
1620112590000|2021-05-04 07:16:30|2390.5|2390|2390|2389|2390.5|2390|2390|2388.5|538
1620112600000|2021-05-04 07:16:40|2389.5|2388.5|2389|2388|2389.5|2388.5|2389|2388|0
1620112610000|2021-05-04 07:16:50|2389.5|2388.5|2389|2388|2389.5|2388.5|2389|2388|220
1620112620000|2021-05-04 07:17:00|2389.5||2389.5||2389.5||2389.5||0
1620112630000|2021-05-04 07:17:10||2388.5||2388.5||2388.5||2388.5|0
1620112640000|2021-05-04 07:17:20|2389|2389|2390|2389|2390|2389.5|2389|2389|153
1620112650000|2021-05-04 07:17:30|2389.5|2388.5|2387.5|2386.5|2389.5|2388.5|2387|2386|163
1620112660000|2021-05-04 07:17:40|2388|2387|2388.5|2387.5|2389|2388|2388|2387|216
1620112670000|2021-05-04 07:17:50|2389|2388|2389|2388|2389|2388|2388.5|2387.5|901
1620112680000|2021-05-04 07:18:00|2388.5|2387.5|2386.5|2385|2388.5|2387.5|2386|2385|626
1620112690000|2021-05-04 07:18:10|2387|2385.5|2388|2387|2388|2387|2387|2385.5|472
1620112700000|2021-05-04 07:18:20|2388.5|2387.5|2388.5|2387.5|2389|2387.5|2388.5|2387.5|0
1620112710000|2021-05-04 07:18:30|2388|2387|2388|2387|2388.5|2387|2388|2387|21
1620112720000|2021-05-04 07:18:40|2388.5|2387.5|2388.5|2387|2388.5|2387.5|2388.5|2387|0
1620112730000|2021-05-04 07:18:50|2389|2387.5|2389|2388|2389|2388|2389|2387.5|0
1620112740000|2021-05-04 07:19:00|2388.5|2387.5|2388|2387|2388.5|2388|2388|2387|10
1620112760000|2021-05-04 07:19:20|2388.5|2387.5|2388|2387|2388.5|2387.5|2388|2387|220
1620112770000|2021-05-04 07:19:30|2388.5|2387.5|2388.5|2387.5|2389|2387.5|2388.5|2387.5|0
1620112780000|2021-05-04 07:19:40|2389|2388|2389.5|2388.5|2390|2388.5|2389|2388|0
1620112790000|2021-05-04 07:19:50|2390|2389|2390.5|2389.5|2391|2389.5|2390|2389|969
1620112800000|2021-05-04 07:20:00|2390|2389|2390.5|2389|2390.5|2389|2389.5|2388.5|323
1620112810000|2021-05-04 07:20:10|2390|2389.5|2395.5|2395|2395.5|2395|2390|2389.5|7761
1620112820000|2021-05-04 07:20:20|2396|2395.5|2396|2395|2396|2395.5|2395|2394|351
1620112830000|2021-05-04 07:20:30|2396.5|2395.5|2396|2395|2398|2397|2395.5|2394.5|17855
1620112840000|2021-05-04 07:20:40|2395.5|2394.5|2394.5|2393.5|2395.5|2394.5|2393.5|2392.5|1059
1620112850000|2021-05-04 07:20:50|2394|2393|2393.5|2392|2394|2393|2393|2392|1220
1620112860000|2021-05-04 07:21:00|2393|2392.5|2394.5|2393.5|2394.5|2393.5|2393|2392.5|539
1620112870000|2021-05-04 07:21:10|2394|2393|2394.5|2392.5|2394.5|2394|2393.5|2392.5|1603
1620112880000|2021-05-04 07:21:20|2393.5|2393|2394|2393|2395|2394|2393.5|2393|1000
1620112890000|2021-05-04 07:21:30|2394.5|2393.5|2394|2393|2394.5|2393.5|2393|2392.5|642
1620112900000|2021-05-04 07:21:40|2395.5|2393.5|2395|2394|2397|2396|2395|2393.5|10307
1620112910000|2021-05-04 07:21:50|2394.5|2393.5|2393|2392|2395|2394|2393|2392|4085
1620112920000|2021-05-04 07:22:00|2392.5|2391.5|2391|2390|2392.5|2391.5|2391|2390|875
1620112930000|2021-05-04 07:22:10|2390.5|2389.5|2390.5|2389.5|2392|2391|2390|2389|6075
1620112940000|2021-05-04 07:22:20|2390|2389|2389.5|2388.5|2390|2389|2389|2388.5|2231
1620112950000|2021-05-04 07:22:30|2389|2388|2390|2389|2390|2389|2388.5|2387.5|250
1620112960000|2021-05-04 07:22:40|2390.5|2390|2390.5|2389.5|2391.5|2390.5|2390.5|2389|237
1620112970000|2021-05-04 07:22:50|2391|2390|2393|2392|2393|2392|2391|2390|2970
1620112980000|2021-05-04 07:23:00|2393.5|2392.5|2393|2391|2393.5|2392.5|2393|2391|448
1620112990000|2021-05-04 07:23:10|2392.5|2391.5|2392.5|2391.5|2392.5|2392|2391.5|2390.5|470
1620113000000|2021-05-04 07:23:20|2393|2392|2393|2392|2393|2392|2392.5|2391.5|11
1620113010000|2021-05-04 07:23:30|2392.5|2391.5|2394|2393|2394.5|2393.5|2392.5|2391.5|1885
1620113020000|2021-05-04 07:23:40|2394.5|2393.5|2394.5|2393|2394.5|2393.5|2394.5|2393|0
1620113030000|2021-05-04 07:23:50|2394|2392.5|2393|2392|2394|2392.5|2393|2392|459
1620113040000|2021-05-04 07:24:00|2393.5|2391.5|2391.5|2390|2393.5|2391.5|2391.5|2390|832
1620113050000|2021-05-04 07:24:10|2391|2389.5|2391|2390|2391.5|2390.5|2390.5|2389.5|200
1620113060000|2021-05-04 07:24:20||2389.5||2389.5||2389.5||2389.5|0
1620113070000|2021-05-04 07:24:30|2390.5|2390|2390.5|2389.5|2390.5|2390|2390|2389.5|977
1620113080000|2021-05-04 07:24:40|2391|2390|2392|2390.5|2392|2391|2391|2390|188
1620113090000|2021-05-04 07:24:50|2391.5|2390|2391|2390|2391.5|2390.5|2390.5|2389.5|2143
1620113100000|2021-05-04 07:25:00|2391.5|2390.5|2391|2390|2391.5|2390.5|2390.5|2390|0
1620113110000|2021-05-04 07:25:10|2390.5|2389.5|2390|2389|2390.5|2389.5|2390|2389|1282
1620113120000|2021-05-04 07:25:20|2390.5|2389.5|2391|2390|2391|2390|2390.5|2389.5|1433
1620113130000|2021-05-04 07:25:30|2391.5|2390.5|2391.5|2390.5|2392|2390.5|2391.5|2390|209
1620113140000|2021-05-04 07:25:40|2391|2390|2390.5|2389.5|2391|2390.5|2390.5|2389.5|1221
1620113150000|2021-05-04 07:25:50|2390|2389|2390.5|2389|2390.5|2390|2390|2389|1439
1620113160000|2021-05-04 07:26:00|2390|2389.5|2390.5|2389.5|2390.5|2390|2390|2389|0
1620113170000|2021-05-04 07:26:10|2390|2389|2389|2388|2390|2389.5|2388.5|2387.5|1262
1620113180000|2021-05-04 07:26:20|2389.5|2388.5|2389.5|2388.5|2389.5|2389|2389|2388|0
1620113190000|2021-05-04 07:26:30|2390|2388|2389.5|2388.5|2390|2388.5|2388.5|2388|1000
1620113200000|2021-05-04 07:26:40|2390.5|2389|2392|2391|2392|2391|2390.5|2389|1051
1620113210000|2021-05-04 07:26:50|2391.5|2390.5|2391|2390|2391.5|2390.5|2390.5|2389.5|796
1620113220000|2021-05-04 07:27:00|2390.5|2389.5|2390|2389|2390.5|2389.5|2390|2389|378
1620113230000|2021-05-04 07:27:10|2390.5|2389.5|2390.5|2389.5|2391|2390|2390|2389|502
1620113240000|2021-05-04 07:27:20|2391||2390.5||2391||2390.5||0
1620113250000|2021-05-04 07:27:30|2391||2390.5||2391||2390.5||0
1620113260000|2021-05-04 07:27:40|2390|2389|2389.5|2388.5|2390|2389|2389|2388|3147
1620113280000|2021-05-04 07:28:00|2389|2389|2389.5|2388.5|2389.5|2389|2389|2388.5|391
1620113290000|2021-05-04 07:28:10|2390|2389|2391|2390|2391|2390|2390|2389|500
1620113300000|2021-05-04 07:28:20|2390.5|2389.5|2391|2390|2391|2390.5|2390.5|2389.5|0
1620113310000|2021-05-04 07:28:30|2391.5|2390.5|2392|2391|2392|2391|2391.5|2390.5|0
1620113320000|2021-05-04 07:28:40||2390.5||2391||2391.5||2390.5|0
1620113330000|2021-05-04 07:28:50|2391.5|2390.5|2391.5|2390.5|2391.5|2390.5|2391.5|2390|0
1620113340000|2021-05-04 07:29:00|2391|2390|2391|2390|2391|2390|2391|2390|0
1620113350000|2021-05-04 07:29:10||2389.5||2390||2390||2389.5|0
1620113360000|2021-05-04 07:29:20||2389.5||2390||2390||2389.5|0
1620113370000|2021-05-04 07:29:30|2392|2391|2392.5|2391|2392.5|2391|2391|2390.5|2450
1620113380000|2021-05-04 07:29:40|2392|2390.5|2391|2390|2392|2390.5|2391|2390|0
1620113390000|2021-05-04 07:29:50|2391.5|2390.5|2392|2391|2392|2391|2391.5|2390.5|0
1620113400000|2021-05-04 07:30:00|2392.5|2391.5|2391|2390.5|2392.5|2391.5|2391|2390.5|1584
1620113410000|2021-05-04 07:30:10|2390.5|2390|2389.5|2388.5|2391|2390|2389|2388|1240
1620113420000|2021-05-04 07:30:20|2390|2389|2390|2388.5|2390|2389.5|2390|2388.5|0
1620113430000|2021-05-04 07:30:30|2391.5|2389|2388|2387|2391.5|2389.5|2387.5|2387|7956
1620113440000|2021-05-04 07:30:40||2387.5||2387.5||2387.5||2387.5|0
1620113450000|2021-05-04 07:30:50|2388.5|2388|2389|2388|2389|2388|2388.5|2388|569
1620113460000|2021-05-04 07:31:00|2388.5|2387.5|2388.5|2387.5|2388.5|2388|2387.5|2387|947
1620113470000|2021-05-04 07:31:10|2389|2388|2389|2388|2389|2388|2389|2388|0
1620113480000|2021-05-04 07:31:20|2388.5|2387.5|2388|2387|2388.5|2387.5|2388|2387|1605
1620113500000|2021-05-04 07:31:40|2387.5|2386.5|2387.5|2386.5|2387.5|2386.5|2387|2385.5|1726
1620113520000|2021-05-04 07:32:00|2387||2387.5||2387.5||2387||0
1620113530000|2021-05-04 07:32:10|2387|2386|2385.5|2384.5|2387|2386|2385|2384|2593
1620113540000|2021-05-04 07:32:20|2385|2385|2386|2385|2386|2385|2385|2384.5|25
1620113550000|2021-05-04 07:32:30|2385.5|2384.5|2386|2385|2386|2385|2385.5|2384.5|0
1620113560000|2021-05-04 07:32:40|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2386.5|2385.5|502
1620113570000|2021-05-04 07:32:50|2387|2385|2386.5|2385.5|2387|2385.5|2386.5|2385|20
1620113580000|2021-05-04 07:33:00|2386|2385|2386.5|2385|2386.5|2386|2385.5|2385|2106
1620113590000|2021-05-04 07:33:10|2386||2386||2386||2386||0
1620113610000|2021-05-04 07:33:30|2385.5|2384.5|2385.5|2384.5|2386|2384.5|2385|2384|1877
1620113620000|2021-05-04 07:33:40|2386|2385|2386.5|2385.5|2387|2386|2386|2385|1067
1620113630000|2021-05-04 07:33:50|2386|2385|2384.5|2384|2386|2385.5|2384.5|2384|554
1620113640000|2021-05-04 07:34:00|2385|2384.5|2385|2384|2385.5|2385|2384.5|2384|1436
1620113650000|2021-05-04 07:34:10|2385.5|2384.5|2385.5|2385|2385.5|2385|2385|2384.5|20
1620113660000|2021-05-04 07:34:20|2386|2385.5|2387|2386|2387|2386|2386|2385.5|20
1620113670000|2021-05-04 07:34:30|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2386.5|2385.5|740
1620113680000|2021-05-04 07:34:40|2386|2385|2385.5|2384.5|2386|2385|2385.5|2384.5|217
1620113690000|2021-05-04 07:34:50|2385|2384|2385|2384|2385|2384|2385|2384|724
1620113700000|2021-05-04 07:35:00|2384.5|2383.5|2383.5|2382.5|2384.5|2383.5|2383|2381.5|570
1620113720000|2021-05-04 07:35:20|||||||||20
1620113730000|2021-05-04 07:35:30|2383|2382|2384|2383|2384|2383|2383|2382|976
1620113750000|2021-05-04 07:35:50|2383.5|2382.5|2384|2383|2384|2383|2383|2382|247
1620113760000|2021-05-04 07:36:00|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|2383.5|2382.5|470
1620113770000|2021-05-04 07:36:10|2383|2382|2382.5|2381.5|2383|2382|2382.5|2381.5|1186
1620113780000|2021-05-04 07:36:20|2383|2382|2384|2383|2384|2383|2383|2382|0
1620113800000|2021-05-04 07:36:40|2384.5|2383.5|2384.5|2383.5|2384.5|2384|2384.5|2383.5|62
1620113810000|2021-05-04 07:36:50|2384|2383|2384|2383|2384|2383|2384|2383|0
1620113820000|2021-05-04 07:37:00|2383.5|2382.5|2384|2383|2384|2383|2383.5|2382.5|758
1620113830000|2021-05-04 07:37:10|2383.5|2382.5|2383.5|2382.5|2384|2383|2383.5|2382.5|0
1620113840000|2021-05-04 07:37:20|2383|2382|2382.5|2381.5|2383|2382|2382.5|2381.5|600
1620113850000|2021-05-04 07:37:30|2382|2381|2381.5|2381|2382|2381|2381.5|2381|400
1620113860000|2021-05-04 07:37:40|2382|2381.5|2382.5|2382|2382.5|2382|2382|2381.5|147
1620113880000|2021-05-04 07:38:00|2383.5|2382.5|2383.5|2382.5|2384|2383|2383|2382|269
1620113890000|2021-05-04 07:38:10|2383|2382|2383|2382|2383|2382.5|2383|2382|0
1620113900000|2021-05-04 07:38:20|2383.5|2382.5|2383.5|2382.5|2383.5|2383|2383|2382|510
1620113910000|2021-05-04 07:38:30|2384|2383|2384.5|2383.5|2384.5|2383.5|2384|2383|144
1620113920000|2021-05-04 07:38:40|2385|2384.5|2384.5|2383.5|2385|2384.5|2384.5|2383.5|296
1620113940000|2021-05-04 07:39:00|2384|2383|2383.5|2382.5|2384.5|2384|2383|2382|3675
1620113950000|2021-05-04 07:39:10|2384|2383|2384|2383|2384|2383|2384|2383|0
1620113960000|2021-05-04 07:39:20|2384.5|2383.5|2385.5|2384.5|2385.5|2385|2384.5|2383.5|1142
1620113970000|2021-05-04 07:39:30|2386|2385|2386|2385|2386|2385|2386|2385|0
1620113980000|2021-05-04 07:39:40|2385.5|2384.5|2385.5|2384.5|2385.5|2384.5|2385.5|2384.5|4
1620113990000|2021-05-04 07:39:50|2386|2385|2386.5|2385.5|2387|2386|2386|2385|71
1620114000000|2021-05-04 07:40:00|2386|2385|2385.5|2385|2386|2385|2385.5|2384.5|800
1620114010000|2021-05-04 07:40:10|2386|2385.5|2386|2385|2386|2385.5|2386|2384.5|710
1620114020000|2021-05-04 07:40:20|2385.5|2384.5|2387|2386|2387|2386|2385|2384|825
1620114030000|2021-05-04 07:40:30|2387.5|2386.5|2387|2386.5|2387.5|2386.5|2387|2386|269
1620114040000|2021-05-04 07:40:40|2387.5|2386|2387|2386.5|2387.5|2386.5|2386.5|2386|538
1620114050000|2021-05-04 07:40:50|2386.5|2386|2386|2384.5|2386.5|2386|2386|2384.5|48
1620114060000|2021-05-04 07:41:00|2385|2385|2384.5|2383|2385|2385|2384.5|2383|1918
1620114070000|2021-05-04 07:41:10||2383.5||2383||2383.5||2383|0
1620114080000|2021-05-04 07:41:20|2384|2383.5|2384|2383|2384|2383.5|2383.5|2383|148
1620114090000|2021-05-04 07:41:30|2383|2382.5|2383|2382|2383.5|2382.5|2383|2382|200
1620114100000|2021-05-04 07:41:40|2382.5|2381.5|2382.5|2381.5|2382.5|2381.5|2382.5|2381.5|0
1620114120000|2021-05-04 07:42:00|2383|2382|2383|2382|2383|2382.5|2383|2382|174
1620114130000|2021-05-04 07:42:10|2383.5|2382.5|2383.5|2382.5|2383.5|2383|2383.5|2382|2
1620114140000|2021-05-04 07:42:20|2384|2383|2384.5|2383.5|2384.5|2383.5|2384|2383|209
1620114150000|2021-05-04 07:42:30|||||||||330
1620114160000|2021-05-04 07:42:40|2384|2383|2384.5|2383.5|2384.5|2383.5|2384|2383|125
1620114180000|2021-05-04 07:43:00|2385|2384|2385.5|2385|2386|2385|2385|2384|0
1620114190000|2021-05-04 07:43:10||2384.5||2384.5||2384.5||2384.5|78
1620114200000|2021-05-04 07:43:20|2386|2385|2386|2385.5|2386|2385.5|2385.5|2385|383
1620114210000|2021-05-04 07:43:30|2385.5|2384.5|2385.5|2384.5|2385.5|2385|2385.5|2384.5|790
1620114220000|2021-05-04 07:43:40|2385|2384|2385|2384|2385|2384|2385|2384|0
1620114230000|2021-05-04 07:43:50|2384.5|2383.5|2384|2383|2384.5|2383.5|2383.5|2383|353
1620114240000|2021-05-04 07:44:00|2384.5|2383.5|2384.5|2383.5|2384.5|2383.5|2384|2383.5|613
1620114250000|2021-05-04 07:44:10|2384|2383|2383|2382.5|2384|2383|2383|2382.5|224
1620114260000|2021-05-04 07:44:20|2383.5|2383|2383.5|2382.5|2384|2383|2383.5|2382.5|937
1620114270000|2021-05-04 07:44:30|2383|2382|2383|2382|2383|2382.5|2383|2382|0
1620114280000|2021-05-04 07:44:40||2382.5||2382||2382.5||2382|0
1620114300000|2021-05-04 07:45:00|2382.5|2381.5|2381|2380|2382.5|2381.5|2381|2380|2186
1620114320000|2021-05-04 07:45:20|2381.5|2380.5|2382|2381|2382|2381|2381.5|2380.5|0
1620114340000|2021-05-04 07:45:40|2381.5|2380.5|2381.5|2380.5|2381.5|2380.5|2381.5|2380.5|83
1620114350000|2021-05-04 07:45:50|2382|2381|2382|2381|2382|2381|2382|2381|0
1620114360000|2021-05-04 07:46:00|2381.5||2381.5||2381.5||2381.5||0
1620114370000|2021-05-04 07:46:10|2381|2380.5|2381|2380.5|2381|2380.5|2381|2380.5|188
1620114380000|2021-05-04 07:46:20|2380.5|2380|2382|2381|2382|2381|2380|2379|503
1620114390000|2021-05-04 07:46:30|2382.5|2381.5|2382|2381|2382.5|2381.5|2382|2381|0
1620114400000|2021-05-04 07:46:40|2382.5|2381.5|2382.5|2381.5|2382.5|2381.5|2382.5|2381|0
1620114410000|2021-05-04 07:46:50|2382|2381|2381.5|2380.5|2382|2381|2381.5|2380.5|0
1620114420000|2021-05-04 07:47:00|2381|2380|2381|2380.5|2381|2380.5|2380.5|2380|884
1620114440000|2021-05-04 07:47:20|2382|2381|2382.5|2381.5|2382.5|2381.5|2382|2381|245
1620114450000|2021-05-04 07:47:30|2383|2381|2382.5|2382|2383|2382|2382|2381|1839
1620114460000|2021-05-04 07:47:40|2382|2381.5|2382.5|2381|2382.5|2381.5|2382|2381|147
1620114470000|2021-05-04 07:47:50|2382|2381.5|2382|2381|2382|2381.5|2381.5|2381|978
1620114480000|2021-05-04 07:48:00|2381.5|2381.5|2382|2381|2382|2381.5|2381.5|2381|0
1620114490000|2021-05-04 07:48:10|2382.5|2381.5|2382.5|2381.5|2382.5|2381.5|2382.5|2381.5|0
1620114500000|2021-05-04 07:48:20|2383|2382|2383.5|2382.5|2383.5|2382.5|2383|2382|178
1620114510000|2021-05-04 07:48:30|2383||2383||2383||2383||80
1620114520000|2021-05-04 07:48:40|2383.5|2383|2383.5|2382.5|2383.5|2383|2383|2382.5|2604
1620114530000|2021-05-04 07:48:50|2383|2383|2383.5|2382.5|2383.5|2383|2383|2382|322
1620114540000|2021-05-04 07:49:00|2383|2382|2383|2382|2383|2382|2383|2382|0
1620114550000|2021-05-04 07:49:10|2383.5|2382.5|2384.5|2383.5|2384.5|2384|2383.5|2382.5|206
1620114560000|2021-05-04 07:49:20|2385|2384|2384|2383.5|2385|2384|2384|2383.5|1
1620114570000|2021-05-04 07:49:30|2383.5|2383|2384|2383|2384|2383|2383.5|2382.5|887
1620114580000|2021-05-04 07:49:40||2382.5||2382.5||2383||2382.5|0
1620114590000|2021-05-04 07:49:50|2384.5|2383|2385|2384.5|2385|2384.5|2384.5|2383|557
1620114600000|2021-05-04 07:50:00|2384.5|2384|2385|2384|2385|2384|2384.5|2384|367
1620114610000|2021-05-04 07:50:10|2384.5|2383.5|2384.5|2383.5|2384.5|2384|2384.5|2383.5|412
1620114620000|2021-05-04 07:50:20|2384|2383|2383.5|2382.5|2384|2383|2383.5|2382.5|230
1620114630000|2021-05-04 07:50:30||2383||2382.5||2383||2382.5|0
1620114640000|2021-05-04 07:50:40||2383||2383||2383||2383|0
1620114650000|2021-05-04 07:50:50|2383|2382.5|2383|2382.5|2383|2383|2383|2382|42
1620114660000|2021-05-04 07:51:00|2383.5|2382|2383.5|2382.5|2383.5|2383|2383.5|2382|700
1620114670000|2021-05-04 07:51:10|2384|2383|2384|2383.5|2384|2383.5|2384|2383|0
1620114680000|2021-05-04 07:51:20||2383||2383||2383||2383|291
1620114690000|2021-05-04 07:51:30|2384.5|2383.5|2384.5|2384|2384.5|2384|2384.5|2383.5|3
1620114700000|2021-05-04 07:51:40|2385|2384.5|2385|2384.5|2385|2384.5|2385|2384|79
1620114710000|2021-05-04 07:51:50|2385.5|2385|2385.5|2384.5|2386|2385|2385.5|2384.5|153
1620114720000|2021-05-04 07:52:00|2386|2385|2386|2385|2386|2385.5|2385.5|2385|418
1620114730000|2021-05-04 07:52:10|2386.5|2385.5|2386.5|2385.5|2387|2386|2386.5|2385.5|114
1620114740000|2021-05-04 07:52:20|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386|147
1620114750000|2021-05-04 07:52:30|2387.5|2387|2388|2387|2388.5|2387.5|2387.5|2387|278
1620114760000|2021-05-04 07:52:40|2387.5|2386.5|2387.5|2386.5|2387.5|2386.5|2387|2386.5|732
1620114770000|2021-05-04 07:52:50|2387|2386|2386.5|2385.5|2387|2386|2386.5|2385.5|1213
1620114790000|2021-05-04 07:53:10||2385||2385.5||2385.5||2385|0
1620114800000|2021-05-04 07:53:20|2386|2385|2386|2385|2386|2385.5|2386|2385|472
1620114810000|2021-05-04 07:53:30|2385.5|2384.5|2385.5|2384.5|2385.5|2385|2385|2384|264
1620114820000|2021-05-04 07:53:40|2385|2385|2385.5|2384.5|2385.5|2385|2385|2384|197
1620114830000|2021-05-04 07:53:50|2385|2384|2384.5|2384|2385|2384.5|2384.5|2384|315
1620114840000|2021-05-04 07:54:00|2385|2384.5|2385.5|2384.5|2385.5|2385|2385|2384.5|2
1620114850000|2021-05-04 07:54:10||2385||2385||2385||2385|0
1620114860000|2021-05-04 07:54:20|2386|2384.5|2386|2385|2386|2385|2386|2384.5|370
1620114870000|2021-05-04 07:54:30|2386.5|2385.5|2387|2386|2387|2386|2386.5|2385.5|150
1620114880000|2021-05-04 07:54:40|2387.5|2386.5|2387.5|2386.5|2387.5|2386.5|2387.5|2386|0
1620114890000|2021-05-04 07:54:50|2386.5|2386|2386|2385.5|2386.5|2386|2386|2385|147
1620114900000|2021-05-04 07:55:00|2385.5|2385|2386.5|2386|2386.5|2386|2385.5|2385|1030
1620114910000|2021-05-04 07:55:10|2387|2385.5|2386|2385|2387|2386|2386|2385|17
1620114930000|2021-05-04 07:55:30|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2386.5|2385.5|147
1620114950000|2021-05-04 07:55:50|2386|2385|2386|2385.5|2386|2385.5|2386|2385|18
1620114960000|2021-05-04 07:56:00|2386.5|2385|2386|2385|2386.5|2385|2386|2385|0
1620114970000|2021-05-04 07:56:10|2386.5|2385.5|2386.5|2385.5|2386.5|2385.5|2386|2385.5|0
1620114990000|2021-05-04 07:56:30||2386||2386||2386||2386|0
1620115000000|2021-05-04 07:56:40|2387|2386.5|2387|2386.5|2387.5|2386.5|2386.5|2386|1367
1620115010000|2021-05-04 07:56:50|2386.5|2386|2387|2386|2387|2386|2386.5|2385.5|0
1620115020000|2021-05-04 07:57:00|2386.5|2385.5|2387|2386|2387|2386|2386.5|2385.5|35
1620115030000|2021-05-04 07:57:10|2386.5|2385.5|2386.5|2386|2386.5|2386|2386|2385.5|653
1620115040000|2021-05-04 07:57:20||2385.5||2385.5||2385.5||2385.5|0
1620115050000|2021-05-04 07:57:30|2386|2385|2386.5|2385.5|2386.5|2386|2386|2385|1716
1620115060000|2021-05-04 07:57:40|2387|2386|2387.5|2386.5|2387.5|2386.5|2386.5|2386|628
1620115070000|2021-05-04 07:57:50|2388|2387|2388.5|2388|2388.5|2388|2387.5|2387|2636
1620115080000|2021-05-04 07:58:00|2389|2388.5|2389|2388|2389.5|2388.5|2389|2388|500
1620115090000|2021-05-04 07:58:10|2389.5|2388.5|2389.5|2388.5|2389.5|2389|2389.5|2388.5|397
1620115100000|2021-05-04 07:58:20|2390|2389|2391|2390|2391|2390|2390|2389|2466
1620115110000|2021-05-04 07:58:30|2390.5|2389.5|2390.5|2389.5|2390.5|2390|2390|2389.5|1070
1620115120000|2021-05-04 07:58:40|2391|2390|2391|2390|2391|2390|2391|2390|0
1620115130000|2021-05-04 07:58:50||2390.5||2390.5||2390.5||2390.5|169
1620115140000|2021-05-04 07:59:00|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2390.5|253
1620115150000|2021-05-04 07:59:10|2392||2392||2392||2392||147
1620115170000|2021-05-04 07:59:30|2391.5|2391.5|2392|2391|2392|2391.5|2391.5|2391|341
1620115190000|2021-05-04 07:59:50|2391.5|2390.5|2390.5|2389.5|2391.5|2390.5|2390.5|2389.5|2816
1620115200000|2021-05-04 08:00:00|2390|2389|2390.5|2389.5|2390.5|2389.5|2389|2388|2153
1620115220000|2021-05-04 08:00:20|2391|2390|2392|2391|2392|2391|2391|2390|149
1620115230000|2021-05-04 08:00:30|2391.5|2390.5|2391.5|2390.5|2391.5|2390.5|2391.5|2390.5|743
1620115240000|2021-05-04 08:00:40|2392||2391.5||2392||2391.5||0
1620115250000|2021-05-04 08:00:50|2391||2391.5||2391.5||2391||145
1620115260000|2021-05-04 08:01:00|2391|2390|2390.5|2389.5|2391|2390|2390.5|2389.5|684
1620115270000|2021-05-04 08:01:10|2391|2390|2390.5|2389.5|2391|2390|2390|2389.5|814
1620115280000|2021-05-04 08:01:20|2390|2389|2389.5|2389|2390|2389|2389.5|2389|388
1620115290000|2021-05-04 08:01:30|2389|2388.5|2389.5|2388.5|2389.5|2389|2389|2388.5|114
1620115300000|2021-05-04 08:01:40||2389||2389||2389||2388.5|0
1620115310000|2021-05-04 08:01:50|2391.5|2389.5|2388.5|2387.5|2392|2391|2388.5|2387.5|15334
1620115320000|2021-05-04 08:02:00|2389|2388|2389|2388|2389|2388|2389|2388|0
1620115330000|2021-05-04 08:02:10|2389.5|2388.5|2391.5|2390.5|2391.5|2390.5|2389.5|2388.5|659
1620115340000|2021-05-04 08:02:20|2391|2390|2391|2390|2391|2390.5|2390.5|2390|147
1620115350000|2021-05-04 08:02:30|2390.5|2389.5|2390|2389.5|2390.5|2389.5|2390|2389.5|666
1620115360000|2021-05-04 08:02:40|2390.5|2390|2391.5|2391|2392|2391.5|2390.5|2390|518
1620115370000|2021-05-04 08:02:50|2392|2391.5|2392|2391|2392|2391.5|2391.5|2391|4408
1620115410000|2021-05-04 08:03:30|2391.5|2391.5|2393.5|2392.5|2393.5|2392.5|2391.5|2391.5|2440
1620115420000|2021-05-04 08:03:40|2393|2392|2393|2392|2393|2392|2392.5|2392|914
1620115430000|2021-05-04 08:03:50|2393.5|2392.5|2393|2392.5|2393.5|2392.5|2393|2392.5|500
1620115440000|2021-05-04 08:04:00|2393.5|2392|2392.5|2391.5|2393.5|2392|2392.5|2391.5|1427
1620115450000|2021-05-04 08:04:10|2393|2392|2392.5|2392|2393|2392|2392|2391.5|1454
1620115460000|2021-05-04 08:04:20|2393|2392.5|2393.5|2392.5|2393.5|2392.5|2393|2392|150
1620115470000|2021-05-04 08:04:30|2394|2393|2394|2393|2394|2393|2393.5|2393|3063
1620115480000|2021-05-04 08:04:40|2394.5|2393.5|2394.5|2394|2394.5|2394|2394|2393.5|900
1620115490000|2021-05-04 08:04:50|2394|2393.5|2395|2394|2395|2394.5|2394|2393.5|936
1620115500000|2021-05-04 08:05:00||2394.5||2394.5||2394.5||2394.5|0
1620115510000|2021-05-04 08:05:10|2395.5|2395|2396|2395|2396|2395|2395.5|2394.5|100
1620115530000|2021-05-04 08:05:30||2395.5||2395.5||2395.5||2395|357
1620115540000|2021-05-04 08:05:40|2396.5|2396|2396.5|2395.5|2397|2396|2396.5|2395.5|147
1620115560000|2021-05-04 08:06:00|2396|2396|2396|2395.5|2396|2396|2396|2395|1792
1620115570000|2021-05-04 08:06:10|2395.5|2395|2395.5|2395|2396|2395.5|2395.5|2395|1166
1620115580000|2021-05-04 08:06:20|2396|2394.5|2395.5|2394.5|2396|2395|2395.5|2394.5|269
1620115590000|2021-05-04 08:06:30|2395||2395||2395||2395||0
1620115600000|2021-05-04 08:06:40|2394.5|2394|2394|2393|2394.5|2394|2393|2392.5|2278
1620115610000|2021-05-04 08:06:50|2393.5||2393.5||2393.5||2393.5||140
1620115620000|2021-05-04 08:07:00|2394|2393.5|2394|2393.5|2394|2393.5|2394|2393|1287
1620115630000|2021-05-04 08:07:10||2393||2393.5||2393.5||2393|104
1620115640000|2021-05-04 08:07:20|2393.5|2393|2393.5|2393|2393.5|2393|2393.5|2393|51
1620115650000|2021-05-04 08:07:30|2394||2394||2394||2393.5||607
1620115660000|2021-05-04 08:07:40||2393.5||2393.5||2393.5||2393.5|0
1620115670000|2021-05-04 08:07:50|2394.5|2394|2395|2394|2395|2394|2394.5|2394|150
1620115680000|2021-05-04 08:08:00||2393.5||2394||2394||2393.5|0
1620115690000|2021-05-04 08:08:10||2393.5||2394||2394||2393.5|0
1620115700000|2021-05-04 08:08:20|2394.5|2393.5|2394|2393|2394.5|2393.5|2394|2393|758
1620115710000|2021-05-04 08:08:30|2393.5||2393.5||2393.5||2393.5||0
1620115720000|2021-05-04 08:08:40|2394|2393.5|2394|2393|2394.5|2393.5|2394|2393|1066
1620115730000|2021-05-04 08:08:50|2393.5||2394||2394||2393.5||497
1620115740000|2021-05-04 08:09:00|2394.5|2393.5|2394.5|2393.5|2394.5|2393.5|2394.5|2393.5|0
1620115750000|2021-05-04 08:09:10|2394|2393|2393.5|2393|2394|2393|2393.5|2393|456
1620115760000|2021-05-04 08:09:20|2393|2392.5|2393.5|2392.5|2393.5|2392.5|2392.5|2392|1245
1620115770000|2021-05-04 08:09:30|2394|2393|2394.5|2393.5|2394.5|2394|2394|2393|2688
1620115780000|2021-05-04 08:09:40|2394|2393|2393.5|2392.5|2394|2393|2393.5|2392.5|766
1620115810000|2021-05-04 08:10:10|2394|2393|2394|2393|2394|2393|2394|2392.5|0
1620115820000|2021-05-04 08:10:20|2393.5|2392.5|2393.5|2392.5|2393.5|2392.5|2393|2392.5|147
1620115830000|2021-05-04 08:10:30||2393||2393||2393||2393|0
1620115840000|2021-05-04 08:10:40|2393|2392.5|2392|2391|2393|2392.5|2392|2391|936
1620115850000|2021-05-04 08:10:50|2391.5|2391.5|2392|2391|2392.5|2391.5|2391.5|2391|220
1620115880000|2021-05-04 08:11:20|2392.5|2392|2392.5|2391.5|2393|2392|2392|2391|2224
1620115900000|2021-05-04 08:11:40|2392|2392|2391.5|2390.5|2392|2392|2391.5|2390.5|232
1620115910000|2021-05-04 08:11:50|2391|2390|2391.5|2391|2391.5|2391|2390.5|2390|1552
1620115920000|2021-05-04 08:12:00|2391|2390.5|2391.5|2390.5|2391.5|2390.5|2391|2390.5|467
1620115940000|2021-05-04 08:12:20||2391||2390.5||2391||2390.5|0
1620115950000|2021-05-04 08:12:30||2391||2390.5||2391||2390.5|0
1620115980000|2021-05-04 08:13:00|2391|2390|2390.5|2389.5|2391|2390|2390|2389.5|3405
1620116010000|2021-05-04 08:13:30|2391|2390|2391|2390|2391|2390.5|2390.5|2390|769
1620116020000|2021-05-04 08:13:40|2391.5|2390.5|2390.5|2390|2391.5|2390.5|2390.5|2390|1393
1620116030000|2021-05-04 08:13:50|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|111
1620116040000|2021-05-04 08:14:00|2391|2390.5|2391.5|2390.5|2391.5|2390.5|2391|2390|525
1620116060000|2021-05-04 08:14:20|2391|2390|2391|2390|2391.5|2390|2391|2390|0
1620116070000|2021-05-04 08:14:30|2391.5|2390.5|2391|2390.5|2391.5|2390.5|2391|2390.5|0
1620116110000|2021-05-04 08:15:10|||||||||2
1620116120000|2021-05-04 08:15:20|2390.5|2390|2391|2390|2391.5|2391|2390.5|2390|2388
1620116140000|2021-05-04 08:15:40|2390.5|2390.5|2390.5|2390|2390.5|2390.5|2390.5|2390|23
1620116150000|2021-05-04 08:15:50|||||||||168
1620116160000|2021-05-04 08:16:00|2391|2390.5|2391|2390|2391.5|2390.5|2391|2390|889
1620116170000|2021-05-04 08:16:10||2390.5||2390||2390.5||2390|0
1620116180000|2021-05-04 08:16:20|2391.5|2390.5|2392|2391|2392|2391|2391.5|2390.5|194
1620116190000|2021-05-04 08:16:30|2391.5|2391.5|2393|2392|2393|2392|2391.5|2391|922
1620116200000|2021-05-04 08:16:40|2392.5|2391.5|2392.5|2391.5|2392.5|2392|2392.5|2391.5|42
1620116230000|2021-05-04 08:17:10|2392|2391|2392|2391|2392|2391|2392|2391|0
1620116240000|2021-05-04 08:17:20|2392.5|2391.5|2392.5|2392|2392.5|2392|2392.5|2391.5|151
1620116250000|2021-05-04 08:17:30|2392|2391.5|2392|2391|2392|2392|2392|2391|1126
1620116270000|2021-05-04 08:17:50|2392.5|2391.5|2393|2392|2393|2392|2392.5|2391.5|1551
1620116280000|2021-05-04 08:18:00|2392.5|2391.5|2392|2391.5|2392.5|2391.5|2392|2391.5|35
1620116290000|2021-05-04 08:18:10|2392.5|2391|2391.5|2390.5|2392.5|2391|2391.5|2390.5|102
1620116300000|2021-05-04 08:18:20|2391|2391|2391.5|2391|2391.5|2391|2390.5|2390|1132
1620116310000|2021-05-04 08:18:30|2392|2391.5|2392|2391|2392.5|2391.5|2392|2391|147
1620116320000|2021-05-04 08:18:40||2391.5||2391||2391.5||2391|0
1620116330000|2021-05-04 08:18:50|2392.5|2391.5|2393|2392.5|2393|2392.5|2392|2391|45
1620116340000|2021-05-04 08:19:00||2392||2392||2392.5||2392|210
1620116350000|2021-05-04 08:19:10|2392.5|2391.5|2392.5|2391.5|2392.5|2391.5|2392.5|2391.5|0
1620116360000|2021-05-04 08:19:20|2393|2392|2393|2392|2393|2392|2392|2391|1636
1620116370000|2021-05-04 08:19:30|2393.5|2392.5|2393.5|2392.5|2394|2393|2393|2392|633
1620116380000|2021-05-04 08:19:40|2393||2393.5||2393.5||2393||0
1620116390000|2021-05-04 08:19:50|2394|2393|2394|2393|2394.5|2393.5|2394|2393|1166
1620116400000|2021-05-04 08:20:00|2393.5|2392.5|2393.5|2392.5|2393.5|2393|2393|2392.5|255
1620116410000|2021-05-04 08:20:10|2393|2392|2393|2392|2393|2392|2392.5|2392|78
1620116420000|2021-05-04 08:20:20|2393.5|2392.5|2393.5|2392.5|2393.5|2393|2393.5|2392.5|174
1620116430000|2021-05-04 08:20:30|2393|2392|2393.5|2392.5|2393.5|2392.5|2393|2392|0
1620116440000|2021-05-04 08:20:40|2393|2392|2393|2392|2393|2392|2393|2392|0
1620116450000|2021-05-04 08:20:50|2393.5|2392.5|2394|2393|2394|2393|2393.5|2392.5|0
1620116460000|2021-05-04 08:21:00|2393.5|2392.5|2394|2393|2394.5|2393.5|2393.5|2392.5|468
1620116510000|2021-05-04 08:21:50|2393.5|2392.5|2393|2392|2393.5|2392.5|2393|2392|313
1620116520000|2021-05-04 08:22:00||2392.5||2392||2392.5||2392|300
1620116530000|2021-05-04 08:22:10|2393.5|2392.5|2393|2392|2393.5|2393|2393|2392|302
1620116540000|2021-05-04 08:22:20||2392.5||2392||2392.5||2392|50
1620116570000|2021-05-04 08:22:50||2392.5||2392.5||2392.5||2392.5|0
1620116580000|2021-05-04 08:23:00||2392||2392||2392||2392|9
1620116590000|2021-05-04 08:23:10|2392.5|2391.5|2392.5|2391.5|2392.5|2392|2392|2391|968
1620116600000|2021-05-04 08:23:20|2392|2391|2392|2391|2392.5|2391.5|2392|2391|4365
1620116610000|2021-05-04 08:23:30|2392.5|2391.5|2392.5|2391.5|2392.5|2392|2392.5|2391.5|872
1620116620000|2021-05-04 08:23:40|2393|2392|2393|2392|2393|2392.5|2393|2392|622
1620116630000|2021-05-04 08:23:50|2393.5|2392.5|2393.5|2393|2393.5|2393|2393|2392|145
1620116640000|2021-05-04 08:24:00|2393|2392.5|2393.5|2392.5|2393.5|2393|2393|2392|420
1620116650000|2021-05-04 08:24:10|2393|2392|2393|2392.5|2393|2392.5|2393|2392|0
1620116660000|2021-05-04 08:24:20|2393.5|2392|2393.5|2392.5|2393.5|2392.5|2393.5|2392|0
1620116670000|2021-05-04 08:24:30|2393|2392|2393|2392|2393|2392|2393|2392|0
1620116680000|2021-05-04 08:24:40|2393.5|2392.5|2393.5|2392|2393.5|2392.5|2393|2392|390
1620116690000|2021-05-04 08:24:50|2393|2392.5|2393|2392|2393|2392.5|2392.5|2392|140
1620116700000|2021-05-04 08:25:00|2392.5||2393||2393||2392.5||0
1620116720000|2021-05-04 08:25:20||2392.5||2392||2392.5||2392|0
1620116750000|2021-05-04 08:25:50|||||||||2
1620116760000|2021-05-04 08:26:00|2393.5|2393|2393|2392.5|2393.5|2393|2393|2392|5362
1620116770000|2021-05-04 08:26:10|2392.5|2392|2393|2392|2393|2392.5|2392.5|2392|626
1620116810000|2021-05-04 08:26:50|2392.5|2391.5|2392|2391|2392.5|2391.5|2391.5|2390.5|2059
1620116820000|2021-05-04 08:27:00|2391.5|2390.5|2391|2390.5|2391.5|2390.5|2391|2390.5|493
1620116830000|2021-05-04 08:27:10|2391.5|2391|2392|2391|2393|2392|2391.5|2391|379
1620116840000|2021-05-04 08:27:20|2392.5|2392|2393|2392|2393.5|2392.5|2392.5|2391.5|3648
1620116860000|2021-05-04 08:27:40|2392.5|2391.5|2392.5|2392|2392.5|2392|2392.5|2391.5|0
1620116870000|2021-05-04 08:27:50||2391.5||2391.5||2391.5||2391.5|0
1620116890000|2021-05-04 08:28:10|2392|2391|2391.5|2390.5|2392|2391.5|2391.5|2390.5|86
1620116900000|2021-05-04 08:28:20||2390||2390.5||2390.5||2390|0
1620116920000|2021-05-04 08:28:40|2391|2390|2391.5|2390.5|2391.5|2390.5|2390.5|2390|1379
1620116930000|2021-05-04 08:28:50|2391|2390|2391|2390|2391|2390|2391|2390|0
1620116960000|2021-05-04 08:29:20|2391.5|2390.5|2391.5|2390.5|2391.5|2390.5|2391|2390.5|435
1620116970000|2021-05-04 08:29:30|2392|2391|2391.5|2390.5|2392|2391|2391|2390.5|1282
1620116990000|2021-05-04 08:29:50|2392|2391|2391.5|2391|2392|2391|2391.5|2391|981
1620117000000|2021-05-04 08:30:00||2390.5||2390.5||2390.5||2390.5|0
1620117010000|2021-05-04 08:30:10|2392|2391|2392|2391|2392|2391.5|2391.5|2391|966
1620117040000|2021-05-04 08:30:40|2391.5|2390.5|2392|2391.5|2392.5|2391.5|2391|2390.5|2090
1620117050000|2021-05-04 08:30:50|2392.5|2391|2392|2391.5|2392.5|2391.5|2392|2391|330
1620117070000|2021-05-04 08:31:10|2392.5|2392|2393|2392|2393|2392|2392|2392|905
1620117090000|2021-05-04 08:31:30|2393.5|2392.5|2393.5|2393|2393.5|2393|2393|2392.5|1222
1620117120000|2021-05-04 08:32:00|2393|2392.5|2393|2392|2393.5|2392.5|2393|2392|550
1620117130000|2021-05-04 08:32:10||2392.5||2392.5||2392.5||2392.5|0
1620117140000|2021-05-04 08:32:20|2393.5|2393|2394|2393.5|2394|2393.5|2393.5|2393|294
1620117160000|2021-05-04 08:32:40|2393.5|2393|2393.5|2392.5|2393.5|2393|2393.5|2392.5|1181
1620117170000|2021-05-04 08:32:50|2393|2393|2392.5|2391.5|2393.5|2393|2392|2391.5|148
1620117180000|2021-05-04 08:33:00|2393|2392|2393.5|2392.5|2393.5|2392.5|2392.5|2392|124
1620117190000|2021-05-04 08:33:10|2393|2392|2393|2392|2393|2392|2392.5|2392|0
1620117200000|2021-05-04 08:33:20|2393.5|2392.5|2394|2393|2394|2393|2393.5|2392|218
1620117220000|2021-05-04 08:33:40|2393.5|2392.5|2393.5|2392.5|2394|2392.5|2393.5|2392.5|0
1620117240000|2021-05-04 08:34:00|2394|2393|2394.5|2393.5|2394.5|2394|2394|2393|1606
1620117250000|2021-05-04 08:34:10|2395|2394|2395|2394.5|2395|2394.5|2395|2394|360
1620117260000|2021-05-04 08:34:20|||||||||14
1620117270000|2021-05-04 08:34:30|2394.5|2394|2395|2394|2395|2394.5|2394.5|2394|533
1620117280000|2021-05-04 08:34:40||2394.5||2394||2394.5||2394|853
1620117290000|2021-05-04 08:34:50|2394.5|2393.5|2394|2393|2394.5|2393.5|2394|2393|626
1620117300000|2021-05-04 08:35:00|2394.5|2393.5|2395|2394.5|2395.5|2394.5|2393.5|2393|4745
1620117310000|2021-05-04 08:35:10|2395.5|2395|2396|2395|2396|2395|2395.5|2394.5|422
1620117320000|2021-05-04 08:35:20|2395.5|2394.5|2395|2394|2395.5|2394.5|2395|2394|40
1620117330000|2021-05-04 08:35:30|2395.5|2393.5|2395.5|2394.5|2395.5|2394.5|2395|2393.5|0
1620117360000|2021-05-04 08:36:00||2395||2394.5||2395||2394.5|866
1620117370000|2021-05-04 08:36:10|2395||2395||2395||2395||1082
1620117380000|2021-05-04 08:36:20|2394.5|2394|2394|2393.5|2395|2394|2394|2393.5|2435
1620117390000|2021-05-04 08:36:30|2393.5|2393|2393.5|2393|2393.5|2393|2393.5|2393|325
1620117400000|2021-05-04 08:36:40|2394|2393.5|2394|2393.5|2394|2393.5|2394|2393|282
1620117410000|2021-05-04 08:36:50|2393.5|2393|2392.5|2391.5|2393.5|2393|2392|2391.5|3260
1620117420000|2021-05-04 08:37:00|2392|2391|2392|2391|2392|2391|2392|2391|0
1620117430000|2021-05-04 08:37:10|2391.5|2390.5|2391.5|2390.5|2391.5|2390.5|2391|2390.5|0
1620117440000|2021-05-04 08:37:20|2391|2391|2391.5|2390.5|2391.5|2391|2391|2390.5|1101
1620117460000|2021-05-04 08:37:40|2391|2390|2390.5|2389.5|2391|2390|2390|2389.5|2029
1620117470000|2021-05-04 08:37:50|2390|2389|2390|2389|2390|2389.5|2390|2389|0
1620117480000|2021-05-04 08:38:00|2389.5|2388.5|2388.5|2387.5|2389.5|2388.5|2388|2387.5|1888
1620117490000|2021-05-04 08:38:10|2388|2387|2387.5|2387|2388|2387|2387.5|2387|149
1620117500000|2021-05-04 08:38:20|2387|2386.5|2387|2386|2387|2386.5|2387|2386|545
1620117510000|2021-05-04 08:38:30|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2386|2385|815
1620117530000|2021-05-04 08:38:50||2386||2385.5||2386||2385.5|0
1620117540000|2021-05-04 08:39:00|2386|2386|2386.5|2385.5|2386.5|2386|2386|2385.5|428
1620117550000|2021-05-04 08:39:10|2386|2384.5|2385.5|2384.5|2386|2385|2385|2384.5|3304
1620117560000|2021-05-04 08:39:20||2384||2384||2384.5||2384|0
1620117570000|2021-05-04 08:39:30|2385|2384.5|2385|2384|2385|2384.5|2385|2384|0
1620117590000|2021-05-04 08:39:50||2384.5||2384.5||2384.5||2384.5|243
1620117600000|2021-05-04 08:40:00|2385.5|2384|2385.5|2384.5|2385.5|2384.5|2385|2384|2353
1620117610000|2021-05-04 08:40:10|2386|2385|2386.5|2385.5|2386.5|2385.5|2386|2385|562
1620117620000|2021-05-04 08:40:20|2386|2386|2387.5|2386.5|2387.5|2386.5|2386|2386|283
1620117630000|2021-05-04 08:40:30|2388|2387|2388.5|2388|2388.5|2388|2387.5|2387|351
1620117640000|2021-05-04 08:40:40|2389|2387.5|2388|2387.5|2389.5|2387.5|2388|2387|147
1620117660000|2021-05-04 08:41:00|2387.5|2387|2388|2387|2388|2387|2387|2386.5|1023
1620117710000|2021-05-04 08:41:50||2387.5||2387||2387.5||2387|0
1620117720000|2021-05-04 08:42:00|2387.5|2387.5|2388|2387.5|2388.5|2387.5|2387.5|2387|2407
1620117730000|2021-05-04 08:42:10|2387.5|2387|2388|2387|2388|2387.5|2387.5|2387|538
1620117750000|2021-05-04 08:42:30||2387.5||2387.5||2387.5||2387.5|0
1620117760000|2021-05-04 08:42:40|2388.5|2388|2389.5|2388.5|2389.5|2388.5|2388.5|2387.5|125
1620117770000|2021-05-04 08:42:50|2390|2389|2389.5|2389|2390|2389|2389.5|2389|0
1620117800000|2021-05-04 08:43:20|2390||2390||2390||2390||0
1620117810000|2021-05-04 08:43:30|2389.5|2388.5|2387.5|2386.5|2389.5|2388.5|2387.5|2386.5|1211
1620117820000|2021-05-04 08:43:40|2387|2386|2387.5|2386.5|2387.5|2387|2387|2386|147
1620117830000|2021-05-04 08:43:50||2387||2387||2387||2387|0
1620117840000|2021-05-04 08:44:00|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387|695
1620117850000|2021-05-04 08:44:10|2388.5|2388|2388.5|2387.5|2389|2388|2388.5|2387.5|140
1620117860000|2021-05-04 08:44:20||2388||2388||2388||2388|0
1620117870000|2021-05-04 08:44:30|2389|2388.5|2389|2388|2389.5|2389|2389|2388|268
1620117880000|2021-05-04 08:44:40|2388.5|2388.5|2389|2388|2389|2388.5|2388.5|2388|148
1620117900000|2021-05-04 08:45:00||2388.5||2388.5||2388.5||2388|0
1620117910000|2021-05-04 08:45:10|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2387.5|348
1620117920000|2021-05-04 08:45:20|2389|2388.5|2388.5|2388|2389|2388.5|2388.5|2388|515
1620117930000|2021-05-04 08:45:30|2388|2387.5|2388|2387.5|2388.5|2387.5|2388|2387|62
1620117940000|2021-05-04 08:45:40|2388.5|2388|2389|2388.5|2389|2388.5|2388.5|2387.5|284
1620117950000|2021-05-04 08:45:50||2388||2388.5||2388.5||2388|0
1620117960000|2021-05-04 08:46:00|2389.5|2389|2389.5|2388.5|2389.5|2389|2389.5|2388.5|1143
1620117970000|2021-05-04 08:46:10|2389|2388|2389|2388.5|2389|2388.5|2389|2388|0
1620117980000|2021-05-04 08:46:20|||||||||11
1620117990000|2021-05-04 08:46:30|2388.5|2388|2389|2388|2389|2388.5|2388.5|2387.5|235
1620118000000|2021-05-04 08:46:40|2388.5||2388.5||2388.5||2388.5||0
1620118010000|2021-05-04 08:46:50|2388|2387.5|2387|2386.5|2388.5|2387.5|2387|2386.5|946
1620118020000|2021-05-04 08:47:00|2386.5|2386|2386.5|2385.5|2386.5|2386.5|2386.5|2385.5|0
1620118030000|2021-05-04 08:47:10||2386||2385.5||2386||2385.5|28
1620118050000|2021-05-04 08:47:30|2386|2385|2386.5|2385.5|2386.5|2386|2386|2385|411
1620118060000|2021-05-04 08:47:40|2387|2386|2387.5|2386.5|2387.5|2386.5|2387|2386|372
1620118070000|2021-05-04 08:47:50|2387|2386|2387|2386|2387|2386|2386.5|2386|0
1620118080000|2021-05-04 08:48:00|2386.5||2386.5||2386.5||2386.5||0
1620118090000|2021-05-04 08:48:10|2387|2386.5|2387|2386.5|2387.5|2386.5|2387|2386.5|452
1620118100000|2021-05-04 08:48:20|2387.5||2387||2387.5||2387||0
1620118120000|2021-05-04 08:48:40|2386.5|2386|2387.5|2387|2387.5|2387|2386.5|2386|1869
1620118130000|2021-05-04 08:48:50|2388|2387.5|2389|2388|2389|2388|2388|2387.5|297
1620118140000|2021-05-04 08:49:00|2388.5|2387.5|2388|2387|2388.5|2387.5|2388|2387|1281
1620118150000|2021-05-04 08:49:10|2387.5|2386.5|2387|2386|2387.5|2386.5|2387|2386|0
1620118160000|2021-05-04 08:49:20|2386.5|2385.5|2387|2386|2387|2386|2386|2385.5|485
1620118180000|2021-05-04 08:49:40|2387.5|2386.5|2388|2387|2388|2387|2387.5|2386.5|382
1620118190000|2021-05-04 08:49:50|2387.5|2387.5|2387.5|2387|2387.5|2387.5|2387.5|2387|0
1620118200000|2021-05-04 08:50:00|2388||2388||2388||2388||0
1620118210000|2021-05-04 08:50:10|2388.5|2387.5|2389|2388|2389|2388|2388|2387.5|280
1620118220000|2021-05-04 08:50:20|2388.5|2388.5|2389|2388.5|2390|2389|2388.5|2388|6576
1620118230000|2021-05-04 08:50:30|2388.5|2388|2389|2388|2389|2388|2388.5|2388|329
1620118240000|2021-05-04 08:50:40||2388.5||2388||2388.5||2388|0
1620118250000|2021-05-04 08:50:50|2388.5|2387.5|2388|2387|2388.5|2387.5|2388|2387|0
1620118260000|2021-05-04 08:51:00|2388.5|2387.5|2388.5|2388|2388.5|2388|2388.5|2387.5|173
1620118280000|2021-05-04 08:51:20|2389|2387.5|2389|2388.5|2389|2388.5|2388.5|2387.5|1666
1620118300000|2021-05-04 08:51:40|2389.5||2389||2389.5||2389||1027
1620118310000|2021-05-04 08:51:50|2389.5||2389||2389.5||2389||727
1620118320000|2021-05-04 08:52:00|2389.5||2389||2389.5||2389||0
1620118330000|2021-05-04 08:52:10|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387|586
1620118340000|2021-05-04 08:52:20|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|0
1620118350000|2021-05-04 08:52:30|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|143
1620118360000|2021-05-04 08:52:40|2387.5|2387|2388|2387|2388|2387.5|2387.5|2386.5|585
1620118370000|2021-05-04 08:52:50|2387.5|2386.5|2387|2386.5|2387.5|2386.5|2387|2386|531
1620118380000|2021-05-04 08:53:00|2387.5|2386|2388|2387|2388|2387|2387.5|2386|500
1620118390000|2021-05-04 08:53:10|2387.5|2386.5|2387.5|2387|2387.5|2387|2387.5|2386.5|0
1620118410000|2021-05-04 08:53:30|2388|2387.5|2389|2388|2389|2388|2388|2387.5|125
1620118430000|2021-05-04 08:53:50|2389.5|2388.5|2389.5|2389|2390|2389.5|2389.5|2388.5|160
1620118440000|2021-05-04 08:54:00|2390|2388.5|2390|2389.5|2390|2389.5|2390|2388.5|147
1620118450000|2021-05-04 08:54:10|2390.5|2390|2390|2389.5|2391|2390|2390|2389.5|147
1620118460000|2021-05-04 08:54:20|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|509
1620118470000|2021-05-04 08:54:30|2390.5|2389|2390.5|2389.5|2390.5|2389.5|2390|2389|0
1620118480000|2021-05-04 08:54:40|2390|2390|2389.5|2389|2390|2390|2389.5|2389|719
1620118490000|2021-05-04 08:54:50|2390||2389.5||2390||2389.5||0
1620118520000|2021-05-04 08:55:20|2390|2389.5|2391.5|2391|2391.5|2391|2390|2389.5|1731
1620118530000|2021-05-04 08:55:30|2391|2390.5|2391.5|2390.5|2391.5|2390.5|2391|2390|3
1620118540000|2021-05-04 08:55:40|2391||2391.5||2391.5||2391||0
1620118550000|2021-05-04 08:55:50|2392|2391|2392|2391|2392.5|2391.5|2392|2391|118
1620118560000|2021-05-04 08:56:00|2391.5|2391.5|2391|2390.5|2391.5|2391.5|2391|2390|250
1620118570000|2021-05-04 08:56:10|2390.5|2390|2390.5|2389.5|2391|2390.5|2390|2389.5|572
1620118580000|2021-05-04 08:56:20|2391|2390|2391|2390.5|2391.5|2390.5|2391|2390|170
1620118600000|2021-05-04 08:56:40|2391.5|2391|2391.5|2391|2392|2391|2391.5|2391|250
1620118610000|2021-05-04 08:56:50||2390.5||2391||2391||2390.5|0
1620118620000|2021-05-04 08:57:00|2392|2390.5|2392.5|2391.5|2392.5|2392|2392|2390.5|735
1620118630000|2021-05-04 08:57:10|2392|2392|2393|2392|2393|2392.5|2392|2392|572
1620118650000|2021-05-04 08:57:30|2393.5|2392.5|2393.5|2393|2394|2393.5|2393.5|2392.5|634
1620118660000|2021-05-04 08:57:40|2393|2392.5|2393.5|2393|2394|2393|2393|2392.5|1085
1620118670000|2021-05-04 08:57:50|2393|2392.5|2394|2393|2394|2393|2393|2392.5|1597
1620118680000|2021-05-04 08:58:00|2393.5|2393.5|2394.5|2394|2394.5|2394|2393.5|2393.5|1
1620118690000|2021-05-04 08:58:10|2394|2392|2393.5|2392.5|2394|2393.5|2393|2392|8562
1620118700000|2021-05-04 08:58:20|2394|2393|2394|2393|2394|2393.5|2394|2393|808
1620118710000|2021-05-04 08:58:30|2393.5|2393.5|2394.5|2394|2395|2394|2393.5|2393.5|147
1620118720000|2021-05-04 08:58:40|2395|2394.5|2396|2395|2396|2395|2395|2394.5|4600
1620118730000|2021-05-04 08:58:50|2395.5||2396||2396||2395.5||0
1620118750000|2021-05-04 08:59:10|2395.5||2395.5||2395.5||2395.5||0
1620118760000|2021-05-04 08:59:20|2396|2395.5|2396|2395|2396|2395.5|2395.5|2395|785
1620118770000|2021-05-04 08:59:30|2395.5|2394.5|2395.5|2395|2395.5|2395|2395.5|2394.5|0
1620118780000|2021-05-04 08:59:40|2395|2394.5|2394.5|2393.5|2395|2394.5|2394.5|2393.5|3
1620118790000|2021-05-04 08:59:50|2395|2394|2394|2393.5|2395|2394.5|2394|2393|1712
1620118800000|2021-05-04 09:00:00|2394.5|2393|2394.5|2393.5|2394.5|2394|2394|2393|794
1620118810000|2021-05-04 09:00:10|2394|2394|2394.5|2394|2394.5|2394|2394|2393.5|147
1620118820000|2021-05-04 09:00:20|2394|2393.5|2394.5|2394|2394.5|2394|2394|2393.5|73
1620118840000|2021-05-04 09:00:40|2394|2393.5|2394|2393.5|2394|2393.5|2394|2393.5|69
1620118860000|2021-05-04 09:01:00|2394.5|2394|2394|2393.5|2394.5|2394|2394|2393.5|659
1620118870000|2021-05-04 09:01:10|2394.5||2394||2394.5||2394||0
1620118880000|2021-05-04 09:01:20|2394.5|2393|2393.5|2393|2394.5|2393|2393.5|2393|96
1620118900000|2021-05-04 09:01:40|2393|2392.5|2392.5|2392|2393|2392.5|2392.5|2392|175
1620118910000|2021-05-04 09:01:50|2393|2392.5|2394|2393.5|2394.5|2393.5|2393|2392.5|666
1620118920000|2021-05-04 09:02:00||2393||2393.5||2393.5||2393|896
1620118940000|2021-05-04 09:02:20|2393.5|2393|2394|2393.5|2394|2393.5|2393.5|2393|23
1620118950000|2021-05-04 09:02:30|2393.5|2393|2393.5|2393|2393.5|2393|2393.5|2393|58
1620118960000|2021-05-04 09:02:40|2393|2392.5|2392|2391|2393|2392.5|2392|2391|288
1620118970000|2021-05-04 09:02:50|2392.5|2391.5|2392|2391.5|2393|2392|2391.5|2391|4392
1620118980000|2021-05-04 09:03:00|2392.5|2392|2392.5|2392|2392.5|2392|2392.5|2392|1
1620118990000|2021-05-04 09:03:10|2393|2392.5|2392.5|2392|2393.5|2392.5|2392.5|2391.5|1594
1620119000000|2021-05-04 09:03:20||2391.5||2391.5||2391.5||2391.5|39
1620119010000|2021-05-04 09:03:30|2393|2392|2393|2392|2393|2392.5|2392.5|2392|3637
1620119020000|2021-05-04 09:03:40|2392.5|2391.5|2393|2392.5|2393.5|2392.5|2392.5|2391.5|147
1620119030000|2021-05-04 09:03:50|2393.5|2392|2393|2392.5|2393.5|2392.5|2392.5|2392|2077
1620119040000|2021-05-04 09:04:00|2392.5|2392|2394|2393|2394|2393|2392.5|2392|1517
1620119050000|2021-05-04 09:04:10|2393.5|2392.5|2392.5|2392|2393.5|2392.5|2392|2391.5|3320
1620119060000|2021-05-04 09:04:20|2393|2392.5|2393|2392.5|2393|2392.5|2393|2392|499
1620119090000|2021-05-04 09:04:50|2392.5|2392|2393|2392.5|2393|2392.5|2392.5|2392|24
1620119100000|2021-05-04 09:05:00|2392.5|2392|2393|2392.5|2393|2392.5|2392.5|2392|338
1620119110000|2021-05-04 09:05:10|2392.5|2392|2392.5|2392|2392.5|2392|2392.5|2392|443
1620119120000|2021-05-04 09:05:20|2392|2391.5|2392|2391.5|2392|2391.5|2391.5|2391|1658
1620119130000|2021-05-04 09:05:30|2391.5|2391|2391|2390.5|2391.5|2391|2391|2390.5|69
1620119140000|2021-05-04 09:05:40|2391.5|2391|2391|2390|2391.5|2391|2390.5|2390|828
1620119150000|2021-05-04 09:05:50|2390.5|2390.5|2390.5|2390|2390.5|2390.5|2390.5|2390|188
1620119160000|2021-05-04 09:06:00|2391|2389.5|2391|2390|2391|2390.5|2390.5|2389.5|617
1620119170000|2021-05-04 09:06:10|2390.5|2389.5|2390|2389.5|2390.5|2389.5|2390|2389.5|537
1620119180000|2021-05-04 09:06:20|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|60
1620119190000|2021-05-04 09:06:30|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|489
1620119200000|2021-05-04 09:06:40|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|0
1620119210000|2021-05-04 09:06:50|||||||||205
1620119220000|2021-05-04 09:07:00|2391.5|2391|2391.5|2391|2392|2391|2391.5|2391|258
1620119230000|2021-05-04 09:07:10|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|189
1620119240000|2021-05-04 09:07:20|2392.5|2392|2393|2392.5|2393|2392.5|2392.5|2392|385
1620119250000|2021-05-04 09:07:30|2392.5|2392|2393|2392.5|2393|2392.5|2392.5|2392|568
1620119280000|2021-05-04 09:08:00|||||||||1262
1620119290000|2021-05-04 09:08:10|2392.5|2392|2392.5|2392|2392.5|2392|2392.5|2392|530
1620119320000|2021-05-04 09:08:40|2392|2391.5|2391.5|2391|2392|2391.5|2391.5|2391|460
1620119340000|2021-05-04 09:09:00|2391|2390.5|2392.5|2391.5|2392.5|2391.5|2391|2390.5|3523
1620119350000|2021-05-04 09:09:10|2392|2392|2392|2391.5|2392|2392|2392|2391.5|74
1620119380000|2021-05-04 09:09:40|2391.5|2391|2391|2390.5|2391.5|2391.5|2391|2390.5|916
1620119390000|2021-05-04 09:09:50|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2391|300
1620119400000|2021-05-04 09:10:00|2391|2390.5|2389.5|2388.5|2391|2390.5|2389.5|2388.5|2419
1620119410000|2021-05-04 09:10:10|2390|2389|2389.5|2388.5|2390|2389.5|2389.5|2388.5|1919
1620119420000|2021-05-04 09:10:20||2389||2389||2389||2388.5|150
1620119430000|2021-05-04 09:10:30|2389|2388.5|2389.5|2388.5|2389.5|2389|2389|2388.5|662
1620119440000|2021-05-04 09:10:40||2389||2389||2389||2388.5|220
1620119450000|2021-05-04 09:10:50|2389|2388.5|2388.5|2388|2389|2388.5|2388.5|2387.5|50
1620119460000|2021-05-04 09:11:00|2389|2388.5|2389.5|2389|2389.5|2389|2389|2388.5|457
1620119470000|2021-05-04 09:11:10|||||||||10
1620119480000|2021-05-04 09:11:20|2390|2389.5|2389|2388.5|2390.5|2389.5|2389|2388.5|5573
1620119490000|2021-05-04 09:11:30|2389.5|2389|2389.5|2388.5|2389.5|2389|2389.5|2388.5|0
1620119500000|2021-05-04 09:11:40|2389|2389|2390.5|2390|2391|2390|2389|2389|2931
1620119510000|2021-05-04 09:11:50|2391.5|2389.5|2391|2390.5|2391.5|2391|2390.5|2389.5|14707
1620119520000|2021-05-04 09:12:00|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|325
1620119530000|2021-05-04 09:12:10|2390.5||2390.5||2390.5||2390.5||0
1620119540000|2021-05-04 09:12:20|2390|2390|2390.5|2390|2390.5|2390|2390|2389.5|1157
1620119550000|2021-05-04 09:12:30|2391|2390.5|2391|2390.5|2391.5|2391|2391|2390.5|4861
1620119560000|2021-05-04 09:12:40|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2391|0
1620119570000|2021-05-04 09:12:50|2392|2391.5|2392|2391.5|2392.5|2391.5|2392|2391.5|2625
1620119580000|2021-05-04 09:13:00|2391.5|2391|2391|2390.5|2391.5|2391|2391|2390.5|1686
1620119590000|2021-05-04 09:13:10|2391.5|2391|2390.5|2390|2391.5|2391|2390.5|2390|1617
1620119610000|2021-05-04 09:13:30|2391|2390.5|2391|2390.5|2391.5|2390.5|2391|2390.5|861
1620119620000|2021-05-04 09:13:40|2391.5|2391|2392|2391.5|2392.5|2392|2391.5|2391|7049
1620119660000|2021-05-04 09:14:20|2392.5|2392|2392|2391.5|2392.5|2392|2392|2391.5|1035
1620119700000|2021-05-04 09:15:00|2391.5|2391|2391|2390.5|2392|2391.5|2391|2390|4388
1620119710000|2021-05-04 09:15:10|2390.5|2390|2391|2390.5|2391|2390.5|2390.5|2390|1670
1620119720000|2021-05-04 09:15:20|2391.5|2391|2392|2391.5|2392.5|2392|2391|2390.5|3497
1620119730000|2021-05-04 09:15:30|2392.5|2392|2392.5|2392|2392.5|2392|2392.5|2392|466
1620119760000|2021-05-04 09:16:00|2392|2391.5|2391.5|2391|2392|2391.5|2391.5|2391|1468
1620119770000|2021-05-04 09:16:10|2392|2391.5|2391|2390.5|2392|2391.5|2391|2390.5|419
1620119780000|2021-05-04 09:16:20|2391.5||2391||2391.5||2391||0
1620119790000|2021-05-04 09:16:30|2390.5|2390|2392|2391|2392|2391|2390.5|2390|6440
1620119800000|2021-05-04 09:16:40|2391.5|2391.5|2391.5|2391|2392|2391.5|2391.5|2391|1291
1620119810000|2021-05-04 09:16:50|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391|1229
1620119820000|2021-05-04 09:17:00|2391.5|2391|2391.5|2391|2392|2391.5|2391.5|2391|475
1620119830000|2021-05-04 09:17:10|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|129
1620119840000|2021-05-04 09:17:20|2391.5|2391|2391.5|2391|2392|2391|2391.5|2391|190
1620119850000|2021-05-04 09:17:30|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|3
1620119860000|2021-05-04 09:17:40|2391.5|2391|2391|2390.5|2391.5|2391|2390|2389.5|3812
1620119870000|2021-05-04 09:17:50|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2391|753
1620119880000|2021-05-04 09:18:00|2392|2391.5|2392.5|2391.5|2392.5|2392|2392|2391.5|1081
1620119890000|2021-05-04 09:18:10|2392||2392||2392.5||2392||126
1620119910000|2021-05-04 09:18:30|2392.5|2392|2392.5|2392|2392.5|2392|2392|2391.5|275
1620119920000|2021-05-04 09:18:40|2393|2392.5|2393|2392|2393|2392.5|2393|2392|217
1620119930000|2021-05-04 09:18:50|2392.5||2392.5||2392.5||2392.5||0
1620119940000|2021-05-04 09:19:00|2392|2391.5|2392|2391|2392|2391.5|2391.5|2391|248
1620119950000|2021-05-04 09:19:10|2391.5||2391.5||2391.5||2391.5||0
1620119960000|2021-05-04 09:19:20|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|0
1620119970000|2021-05-04 09:19:30|2392.5|2391|2392|2391.5|2392.5|2391.5|2392|2391|1251
1620119980000|2021-05-04 09:19:40|2391.5|2391|2391.5|2391|2391.5|2391.5|2391.5|2391|21
1620119990000|2021-05-04 09:19:50|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|749
1620120000000|2021-05-04 09:20:00|2391.5|2391|2391.5|2391|2392|2391.5|2391.5|2390.5|499
1620120010000|2021-05-04 09:20:10|2391|2390.5|2391.5|2391|2391.5|2391|2391|2390.5|220
1620120020000|2021-05-04 09:20:20|2392||2392||2392||2392||300
1620120030000|2021-05-04 09:20:30|2391.5|2391.5|2392|2391.5|2392|2391.5|2391.5|2391.5|76
1620120040000|2021-05-04 09:20:40|2393|2392|2392|2391.5|2393|2392|2392|2391.5|4560
1620120050000|2021-05-04 09:20:50|2392.5|2392|2392.5|2392|2392.5|2392|2392.5|2391.5|470
1620120060000|2021-05-04 09:21:00|2392|2391.5|2392.5|2392|2392.5|2392|2392|2391.5|26
1620120070000|2021-05-04 09:21:10|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|586
1620120080000|2021-05-04 09:21:20|2391.5|2391|2391.5|2391|2391.5|2391|2391|2390.5|3045
1620120090000|2021-05-04 09:21:30|2391|2390.5|2390.5|2389.5|2391|2390.5|2390.5|2389.5|606
1620120100000|2021-05-04 09:21:40||2390||2389.5||2390||2389.5|0
1620120110000|2021-05-04 09:21:50|2391|2390|2390.5|2390|2391|2390|2390.5|2390|0
1620120120000|2021-05-04 09:22:00|2390|2389.5|2390|2389|2390|2389.5|2389|2388|1602
1620120130000|2021-05-04 09:22:10|2390.5|2389.5|2391|2390.5|2391|2390.5|2390.5|2389.5|108
1620120140000|2021-05-04 09:22:20|2391.5|2391|2392|2391.5|2392|2391.5|2391.5|2391|1202
1620120150000|2021-05-04 09:22:30|2392.5|2392|2392|2391|2392.5|2392|2391.5|2391|280
1620120160000|2021-05-04 09:22:40|2391.5||2391.5||2391.5||2391.5||0
1620120170000|2021-05-04 09:22:50|2391|2390.5|2390.5|2390|2391|2390.5|2390.5|2390|1067
1620120180000|2021-05-04 09:23:00|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389|250
1620120190000|2021-05-04 09:23:10|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|296
1620120240000|2021-05-04 09:24:00|2389.5|2389|2389.5|2388.5|2389.5|2389|2389.5|2388.5|490
1620120250000|2021-05-04 09:24:10|2389|2388|2388|2387.5|2389|2388|2388|2387.5|870
1620120260000|2021-05-04 09:24:20|2388.5|2388|2389|2388|2389|2388.5|2388.5|2388|782
1620120270000|2021-05-04 09:24:30|2388.5||2388.5||2388.5||2388.5||0
1620120280000|2021-05-04 09:24:40|2389|2388.5|2389.5|2389|2390|2389|2389|2388.5|282
1620120290000|2021-05-04 09:24:50|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|0
1620120300000|2021-05-04 09:25:00|2391|2390.5|2391|2390.5|2391.5|2390.5|2391|2390.5|50
1620120310000|2021-05-04 09:25:10|||||||||25
1620120320000|2021-05-04 09:25:20|2391.5|2391|2392.5|2392|2392.5|2392|2391.5|2391|156
1620120330000|2021-05-04 09:25:30|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|348
1620120340000|2021-05-04 09:25:40|||||||||120
1620120360000|2021-05-04 09:26:00|2391.5|2391|2391.5|2390.5|2391.5|2391|2391|2390.5|638
1620120370000|2021-05-04 09:26:10|2392.5|2391|2393|2392.5|2393|2392.5|2392|2391|3859
1620120380000|2021-05-04 09:26:20|2392.5|2392|2392.5|2392|2392.5|2392|2392.5|2392|250
1620120390000|2021-05-04 09:26:30|2392|2391.5|2392.5|2391.5|2392.5|2391.5|2392|2391.5|1134
1620120400000|2021-05-04 09:26:40|2392|2391|2391.5|2390.5|2392|2391|2391|2390.5|1252
1620120410000|2021-05-04 09:26:50|2391|2391|2392|2391|2392|2391.5|2391|2390.5|4664
1620120420000|2021-05-04 09:27:00|2391.5|2390.5|2391|2390.5|2392|2391|2391|2390.5|2019
1620120430000|2021-05-04 09:27:10|2391.5|2390|2391|2390.5|2391.5|2390.5|2391|2390|0
1620120440000|2021-05-04 09:27:20|||||||||63
1620120460000|2021-05-04 09:27:40|2391.5|2391|2392|2391.5|2392|2391.5|2391.5|2391|520
1620120470000|2021-05-04 09:27:50|2391.5|2391|2392|2391|2392|2391|2391.5|2391|419
1620120480000|2021-05-04 09:28:00||2391.5||2391.5||2391.5||2391.5|0
1620120500000|2021-05-04 09:28:20|2391.5|2390.5|2391|2390.5|2391.5|2391|2391|2390.5|988
1620120510000|2021-05-04 09:28:30|2390.5|2390|2390.5|2390|2390.5|2390.5|2390.5|2389.5|384
1620120520000|2021-05-04 09:28:40|2390|2389.5|2389.5|2388.5|2390.5|2390|2389|2388.5|3278
1620120530000|2021-05-04 09:28:50|2389||2389||2389.5||2389||0
1620120540000|2021-05-04 09:29:00|2389.5|2389|2389.5|2388.5|2390|2389.5|2389|2388.5|5309
1620120570000|2021-05-04 09:29:30|2389|2388|2388.5|2387.5|2389|2388|2388.5|2387.5|1001
1620120590000|2021-05-04 09:29:50||2388||2388||2388||2388|0
1620120600000|2021-05-04 09:30:00|2388|2387.5|2388.5|2387.5|2388.5|2388|2388|2387.5|786
1620120610000|2021-05-04 09:30:10|2388||2388||2388||2388||0
1620120620000|2021-05-04 09:30:20|2387.5|2387|2387|2386.5|2387.5|2387|2386.5|2386|1684
1620120630000|2021-05-04 09:30:30|2387.5|2387|2387.5|2386.5|2387.5|2387|2387.5|2386.5|0
1620120640000|2021-05-04 09:30:40|2387|2387|2387.5|2386.5|2387.5|2387|2387|2386.5|384
1620120650000|2021-05-04 09:30:50|2387|2386|2387|2386.5|2387|2386.5|2386.5|2386|800
1620120660000|2021-05-04 09:31:00|2386.5|2386|2385.5|2385|2386.5|2386.5|2385.5|2385|1359
1620120670000|2021-05-04 09:31:10|2385|2384.5|2386.5|2385.5|2386.5|2385.5|2385|2384.5|1655
1620120680000|2021-05-04 09:31:20|2386|2386|2386.5|2386|2387|2386|2386|2386|0
1620120690000|2021-05-04 09:31:30|2387|2386.5|2387|2386.5|2387.5|2386.5|2387|2386.5|156
1620120700000|2021-05-04 09:31:40|2386.5|2386|2386.5|2386|2386.5|2386|2386.5|2386|147
1620120710000|2021-05-04 09:31:50|2387|2386.5|2387|2386|2387|2386.5|2387|2386|0
1620120720000|2021-05-04 09:32:00|2386.5|2386.5|2386.5|2386|2386.5|2386.5|2386.5|2386|312
1620120730000|2021-05-04 09:32:10|2387|2386.5|2387.5|2387|2388|2387.5|2387|2386.5|312
1620120740000|2021-05-04 09:32:20||2386.5||2387||2387||2386.5|60
1620120750000|2021-05-04 09:32:30|2388|2387.5|2387.5|2386.5|2388|2387.5|2387.5|2386.5|220
1620120760000|2021-05-04 09:32:40|2388|2387|2387.5|2387|2388|2387.5|2387.5|2387|496
1620120780000|2021-05-04 09:33:00|2388|2387.5|2388.5|2388|2388.5|2388|2388|2387|424
1620120790000|2021-05-04 09:33:10|2389|2388.5|2388.5|2388|2389|2388.5|2388.5|2388|147
1620120800000|2021-05-04 09:33:20|2389|2388.5|2388|2387|2389|2388.5|2388|2387|1610
1620120810000|2021-05-04 09:33:30|2388.5|2387.5|2388|2387.5|2389.5|2388.5|2388|2387.5|2531
1620120820000|2021-05-04 09:33:40|2387.5|2387|2387.5|2387|2387.5|2387.5|2387.5|2387|147
1620120830000|2021-05-04 09:33:50||2386.5||2386.5||2387||2386.5|147
1620120840000|2021-05-04 09:34:00|2388|2387|2388|2387|2388.5|2387.5|2388|2387|384
1620120850000|2021-05-04 09:34:10|2388.5|2387.5|2388|2387|2388.5|2387.5|2388|2387|913
1620120860000|2021-05-04 09:34:20|2387.5|2387.5|2389|2388|2389|2388|2387.5|2387|1097
1620120870000|2021-05-04 09:34:30|2388.5|2387.5|2388.5|2387.5|2388.5|2387.5|2388.5|2387.5|447
1620120880000|2021-05-04 09:34:40|2389|2388|2389|2388|2389|2388|2389|2388|0
1620120890000|2021-05-04 09:34:50|2388.5||2388.5||2388.5||2388.5||0
1620120900000|2021-05-04 09:35:00|2389|2388.5|2389.5|2388.5|2390|2389.5|2389|2388.5|1056
1620120910000|2021-05-04 09:35:10||2389||2389||2389||2389|0
1620120920000|2021-05-04 09:35:20|2389|2388.5|2389|2388|2389|2388.5|2388.5|2388|1105
1620120930000|2021-05-04 09:35:30|2388.5|2388.5|2389|2388.5|2389|2388.5|2388.5|2388.5|0
1620120950000|2021-05-04 09:35:50|2389.5|2388|2390|2389|2390|2389|2389.5|2388|2344
1620120960000|2021-05-04 09:36:00|2389.5|2388.5|2389|2388.5|2389.5|2389|2389|2388|250
1620120970000|2021-05-04 09:36:10|2389.5|2389|2390|2389|2390|2389|2389.5|2389|147
1620120980000|2021-05-04 09:36:20|2389.5|2388.5|2389.5|2389|2390|2389|2389.5|2388.5|0
1620120990000|2021-05-04 09:36:30|2389|2388.5|2389|2388|2389|2388.5|2389|2388|0
1620121000000|2021-05-04 09:36:40||2388.5||2388.5||2388.5||2388.5|0
1620121010000|2021-05-04 09:36:50|2389.5|2389|2390|2389|2390|2389.5|2389.5|2389|876
1620121020000|2021-05-04 09:37:00||2389.5||2389.5||2389.5||2389|0
1620121030000|2021-05-04 09:37:10||2389||2389||2389||2389|0
1620121040000|2021-05-04 09:37:20||2389.5||2389.5||2389.5||2389|0
1620121050000|2021-05-04 09:37:30|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|147
1620121060000|2021-05-04 09:37:40|2390|2389.5|2390|2389|2390|2389.5|2390|2389|123
1620121070000|2021-05-04 09:37:50|2390.5|2389.5|2390|2389|2390.5|2390|2390|2389|147
1620121080000|2021-05-04 09:38:00|2390.5|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|353
1620121090000|2021-05-04 09:38:10|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|0
1620121100000|2021-05-04 09:38:20|2391.5|2391|2391.5|2390.5|2391.5|2391|2391|2390.5|360
1620121110000|2021-05-04 09:38:30|2391||2391||2391||2391||0
1620121120000|2021-05-04 09:38:40|2391.5|2391|2392|2391|2392.5|2392|2391.5|2390.5|3523
1620121130000|2021-05-04 09:38:50|2392.5|2391.5|2392.5|2391.5|2393|2392|2392|2391.5|1543
1620121140000|2021-05-04 09:39:00||2392||2392||2392||2391.5|0
1620121150000|2021-05-04 09:39:10|2392|2391.5|2392.5|2392|2392.5|2392|2392|2391.5|920
1620121170000|2021-05-04 09:39:30|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|397
1620121180000|2021-05-04 09:39:40||2391||2391.5||2391.5||2391|0
1620121190000|2021-05-04 09:39:50|2391.5|2391|2390.5|2390|2391.5|2391|2390.5|2390|0
1620121200000|2021-05-04 09:40:00|2391|2389.5|2391.5|2391|2391.5|2391|2391|2389.5|443
1620121210000|2021-05-04 09:40:10|2392||2391.5||2392||2391.5||0
1620121230000|2021-05-04 09:40:30|2391|2390.5|2391|2390|2391|2390.5|2391|2390|756
1620121240000|2021-05-04 09:40:40|2390.5|2389.5|2390.5|2390|2390.5|2390|2390|2389|422
1620121250000|2021-05-04 09:40:50||2389.5||2389.5||2389.5||2389.5|0
1620121270000|2021-05-04 09:41:10||2390||2389.5||2390||2389.5|0
1620121280000|2021-05-04 09:41:20||2390||2389.5||2390||2389.5|0
1620121300000|2021-05-04 09:41:40||2390||2389.5||2390||2389.5|0
1620121310000|2021-05-04 09:41:50||2390||2390||2390||2390|0
1620121320000|2021-05-04 09:42:00|2391|2390.5|2390.5|2390|2391|2390.5|2390|2389.5|1216
1620121330000|2021-05-04 09:42:10|2391|2390.5|2391|2390.5|2391.5|2391|2390.5|2390|477
1620121340000|2021-05-04 09:42:20|2390.5|2390|2390.5|2390|2390.5|2390.5|2390.5|2390|620
1620121350000|2021-05-04 09:42:30|2391|2390.5|2391.5|2391|2391.5|2391|2391|2390.5|917
1620121360000|2021-05-04 09:42:40|2392|2391.5|2392|2391.5|2392.5|2392|2392|2391|889
1620121370000|2021-05-04 09:42:50|2392.5|2391|2393|2392|2393|2392|2392.5|2391|123
1620121380000|2021-05-04 09:43:00|2392.5|2391.5|2392.5|2392|2393|2392|2392.5|2391.5|1399
1620121390000|2021-05-04 09:43:10|2392|2391.5|2392|2391.5|2392|2391.5|2391.5|2391|713
1620121400000|2021-05-04 09:43:20||2391||2391.5||2391.5||2391|8
1620121410000|2021-05-04 09:43:30|2392.5|2392|2391.5|2391|2392.5|2392|2391.5|2391|180
1620121440000|2021-05-04 09:44:00|2391|2390.5|2391|2390.5|2391|2390.5|2390.5|2390|1437
1620121450000|2021-05-04 09:44:10|2390.5|2390|2390.5|2389.5|2390.5|2390|2390|2389.5|0
1620121460000|2021-05-04 09:44:20|2390||2390.5||2390.5||2390||0
1620121470000|2021-05-04 09:44:30|2391|2390|2391|2390.5|2391.5|2391|2391|2390|172
1620121480000|2021-05-04 09:44:40||2390||2390.5||2390.5||2390|0
1620121490000|2021-05-04 09:44:50|2391.5|2391|2392|2391|2392|2391.5|2391.5|2391|0
1620121500000|2021-05-04 09:45:00|2391.5||2391.5||2391.5||2391.5||92
1620121510000|2021-05-04 09:45:10|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|0
1620121520000|2021-05-04 09:45:20|2391.5|2391|2391.5|2391|2392.5|2391.5|2391.5|2391|116
1620121540000|2021-05-04 09:45:40||2390.5||2390.5||2390.5||2390.5|0
1620121550000|2021-05-04 09:45:50|2391|2391|2391|2390.5|2391|2391|2391|2390.5|250
1620121560000|2021-05-04 09:46:00|2391.5|2391|2390|2389.5|2391.5|2391|2389.5|2389|1773
1620121570000|2021-05-04 09:46:10|2389.5|2389|2390.5|2389.5|2390.5|2390|2389.5|2389|1745
1620121590000|2021-05-04 09:46:30|2390|2390|2389.5|2389|2390.5|2390|2389.5|2389|1387
1620121600000|2021-05-04 09:46:40|2390|2389.5|2389.5|2389|2390.5|2390|2389.5|2389|890
1620121610000|2021-05-04 09:46:50|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389.5|320
1620121620000|2021-05-04 09:47:00|2390.5|2390|2390.5|2389.5|2390.5|2390|2390|2389.5|571
1620121630000|2021-05-04 09:47:10|2390|2390|2390.5|2390|2390.5|2390|2390|2390|185
1620121640000|2021-05-04 09:47:20|2391|2390.5|2392|2391|2392|2391.5|2391|2390.5|124
1620121650000|2021-05-04 09:47:30|2391.5||2391.5||2391.5||2391.5||0
1620121660000|2021-05-04 09:47:40|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|0
1620121670000|2021-05-04 09:47:50|||||||||52
1620121680000|2021-05-04 09:48:00|2392.5|2392|2392|2391.5|2392.5|2392|2392|2391.5|1400
1620121690000|2021-05-04 09:48:10|||||||||322
1620121700000|2021-05-04 09:48:20|2391.5|2391|2391|2390.5|2391.5|2391|2390.5|2390|2147
1620121710000|2021-05-04 09:48:30|2390.5|2390|2390.5|2390|2390.5|2390|2390.5|2390|362
1620121720000|2021-05-04 09:48:40|2391|2390.5|2390.5|2390|2391|2390.5|2390.5|2390|614
1620121740000|2021-05-04 09:49:00|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|136
1620121750000|2021-05-04 09:49:10|2390.5|2390|2391|2390|2391|2390|2390.5|2390|0
1620121760000|2021-05-04 09:49:20|2390.5||2390.5||2390.5||2390.5||593
1620121770000|2021-05-04 09:49:30|2391||2391||2391||2391||0
1620121780000|2021-05-04 09:49:40|2390.5||2390.5||2390.5||2390.5||0
1620121820000|2021-05-04 09:50:20|2390|2389.5|2390.5|2389.5|2390.5|2389.5|2390|2389.5|802
1620121830000|2021-05-04 09:50:30|2390|2389|2390.5|2390|2390.5|2390|2389.5|2389|2210
1620121840000|2021-05-04 09:50:40|2391|2390.5|2390.5|2390|2391|2390.5|2390.5|2390|147
1620121850000|2021-05-04 09:50:50|2391|2389.5|2390|2389.5|2391|2389.5|2389.5|2389|1767
1620121860000|2021-05-04 09:51:00||2389||2389.5||2389.5||2389|0
1620121910000|2021-05-04 09:51:50|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|329
1620121940000|2021-05-04 09:52:20|||||||||163
1620121960000|2021-05-04 09:52:40|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|1370
1620121970000|2021-05-04 09:52:50|||||||||20
1620121980000|2021-05-04 09:53:00|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2388.5|438
1620121990000|2021-05-04 09:53:10|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388.5|1314
1620122000000|2021-05-04 09:53:20|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|0
1620122040000|2021-05-04 09:54:00|2389|2388.5|2388.5|2388|2389.5|2389|2388.5|2387.5|1507
1620122050000|2021-05-04 09:54:10|2388|2387.5|2389|2388|2389|2388|2388|2387.5|1101
1620122060000|2021-05-04 09:54:20|2389.5|2388.5|2389.5|2389|2390|2389|2389.5|2388.5|460
1620122070000|2021-05-04 09:54:30||2388.5||2388.5||2389||2388.5|0
1620122080000|2021-05-04 09:54:40|2389||2389||2389||2389||0
1620122090000|2021-05-04 09:54:50|2388.5|2388|2388|2387|2388.5|2388|2388|2387|0
1620122100000|2021-05-04 09:55:00|2388.5|2387.5|2388.5|2388|2388.5|2388|2388.5|2387.5|2643
1620122110000|2021-05-04 09:55:10|2389|2388.5|2389|2388|2389|2388.5|2388.5|2388|0
1620122120000|2021-05-04 09:55:20||2388.5||2388||2388.5||2388|0
1620122130000|2021-05-04 09:55:30|2388.5|2388.5|2389|2388|2389|2388.5|2388.5|2388|294
1620122140000|2021-05-04 09:55:40|2388.5||2388.5||2388.5||2388.5||0
1620122160000|2021-05-04 09:56:00|2389|2388.5|2389|2388.5|2389.5|2388.5|2389|2388.5|119
1620122170000|2021-05-04 09:56:10|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|145
1620122190000|2021-05-04 09:56:30|2389|2388.5|2389|2388.5|2389|2388.5|2388.5|2388|400
1620122200000|2021-05-04 09:56:40|2389.5|2389|2389.5|2388.5|2390|2389|2389.5|2388.5|363
1620122210000|2021-05-04 09:56:50|2389|2388|2388.5|2387.5|2389|2388|2388|2387.5|229
1620122220000|2021-05-04 09:57:00||2388||2388||2388||2388|0
1620122230000|2021-05-04 09:57:10||2387.5||2388||2388||2387.5|0
1620122240000|2021-05-04 09:57:20|2388|2387.5|2387.5|2387|2388|2388|2387.5|2387|0
1620122250000|2021-05-04 09:57:30|2388|2387.5|2388.5|2387.5|2388.5|2387.5|2388|2387.5|147
1620122260000|2021-05-04 09:57:40|2388||2388.5||2388.5||2388||0
1620122270000|2021-05-04 09:57:50||2388||2388||2388||2388|0
1620122280000|2021-05-04 09:58:00||2387.5||2388||2388||2387.5|0
1620122290000|2021-05-04 09:58:10||2387.5||2387.5||2387.5||2387.5|0
1620122310000|2021-05-04 09:58:30|2388||2388||2388||2388||0
1620122330000|2021-05-04 09:58:50|2387.5|2387|2387|2386.5|2387.5|2387|2387|2386.5|338
1620122340000|2021-05-04 09:59:00|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|578
1620122350000|2021-05-04 09:59:10|2388.5|2388|2389.5|2388.5|2389.5|2388.5|2388.5|2388|0
1620122360000|2021-05-04 09:59:20|2389|2388|2389.5|2388.5|2389.5|2388.5|2389|2388|0
1620122370000|2021-05-04 09:59:30|2390|2389|2390|2389|2390|2389.5|2390|2389|0
1620122380000|2021-05-04 09:59:40|2389.5||2389.5||2389.5||2389.5||400
1620122400000|2021-05-04 10:00:00|2390|2389.5|2390|2389.5|2391|2390|2390|2389.5|4053
1620122410000|2021-05-04 10:00:10|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|1891
1620122420000|2021-05-04 10:00:20|2390.5|2390|2390.5|2389.5|2390.5|2390|2390.5|2389.5|204
1620122430000|2021-05-04 10:00:30||2390||2390||2390||2390|0
1620122440000|2021-05-04 10:00:40|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|478
1620122450000|2021-05-04 10:00:50|2391|2390.5|2391.5|2391|2392|2391.5|2391|2390.5|2621
1620122460000|2021-05-04 10:01:00|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390|643
1620122470000|2021-05-04 10:01:10||2390||2390.5||2390.5||2390|0
1620122480000|2021-05-04 10:01:20||2390||2390||2390||2390|0
1620122490000|2021-05-04 10:01:30|2390.5||2390.5||2391||2390.5||0
1620122500000|2021-05-04 10:01:40|2390|2389.5|2391|2390.5|2391|2390.5|2390|2389.5|915
1620122510000|2021-05-04 10:01:50|||||||||181
1620122520000|2021-05-04 10:02:00||2390||2390.5||2390.5||2390|261
1620122540000|2021-05-04 10:02:20|2390.5|2390|2390|2389.5|2391|2390|2389.5|2389|1598
1620122560000|2021-05-04 10:02:40|2390.5|2390|2390.5|2390|2390.5|2390|2390.5|2390|210
1620122570000|2021-05-04 10:02:50|2391|2389.5|2390.5|2389.5|2391|2389.5|2390.5|2389.5|0
1620122580000|2021-05-04 10:03:00|||||||||1
1620122600000|2021-05-04 10:03:20|2390|2389|2389.5|2389|2390|2389|2389.5|2389|8
1620122620000|2021-05-04 10:03:40|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388.5|550
1620122630000|2021-05-04 10:03:50|2388.5|2388|2388.5|2387.5|2388.5|2388|2388.5|2387.5|46
1620122640000|2021-05-04 10:04:00||2388||2388||2388||2388|0
1620122650000|2021-05-04 10:04:10|2389|2387.5|2389|2388.5|2389|2388.5|2389|2387.5|719
1620122660000|2021-05-04 10:04:20|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|147
1620122670000|2021-05-04 10:04:30|2388|2387.5|2388.5|2388|2388.5|2388|2388|2387.5|158
1620122680000|2021-05-04 10:04:40|2389|2388.5|2389|2388.5|2389.5|2388.5|2389|2388.5|143
1620122690000|2021-05-04 10:04:50|2389.5|2389|2389.5|2389|2390|2389|2389.5|2389|649
1620122700000|2021-05-04 10:05:00|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389.5|0
1620122710000|2021-05-04 10:05:10|2389.5|2389|2390|2389.5|2390|2389.5|2389.5|2389|258
1620122720000|2021-05-04 10:05:20|2390.5|2389|2390|2389.5|2391|2390|2390|2389|4620
1620122730000|2021-05-04 10:05:30|2390.5|2390|2390.5|2390|2390.5|2390|2390.5|2390|688
1620122760000|2021-05-04 10:06:00|2391|2390.5|2390.5|2390|2391|2390.5|2390.5|2390|360
1620122770000|2021-05-04 10:06:10|2391|2390.5|2390|2389.5|2391|2390.5|2390|2389.5|577
1620122780000|2021-05-04 10:06:20|2390.5|2390|2390.5|2390|2390.5|2390|2390.5|2390|0
1620122800000|2021-05-04 10:06:40|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389|469
1620122810000|2021-05-04 10:06:50||2389||2389||2389||2389|0
1620122820000|2021-05-04 10:07:00||2389.5||2389||2389.5||2389|0
1620122830000|2021-05-04 10:07:10|2389.5|2388.5|2389|2388.5|2389.5|2389|2389|2388.5|0
1620122840000|2021-05-04 10:07:20|2389.5|2389|2389.5|2389|2390|2389|2389.5|2389|0
1620122890000|2021-05-04 10:08:10||2388.5||2388.5||2388.5||2388.5|0
1620122910000|2021-05-04 10:08:30||2389||2389||2389||2389|0
1620122920000|2021-05-04 10:08:40|2389|2388.5|2388.5|2387.5|2389|2388.5|2388.5|2387.5|127
1620122930000|2021-05-04 10:08:50||2388||2388||2388||2388|0
1620122940000|2021-05-04 10:09:00||2387.5||2387.5||2388||2387.5|1
1620122950000|2021-05-04 10:09:10|2388|2387|2388.5|2387.5|2388.5|2388|2387.5|2387|439
1620122980000|2021-05-04 10:09:40||2388||2388||2388||2388|0
1620123000000|2021-05-04 10:10:00|2389|2388.5|2390|2389|2390|2389|2389|2388.5|395
1620123010000|2021-05-04 10:10:10|2389.5|2388.5|2389|2388.5|2389.5|2388.5|2389|2388.5|681
1620123020000|2021-05-04 10:10:20|2389.5|2389|2388.5|2387.5|2389.5|2389|2388.5|2387.5|438
1620123030000|2021-05-04 10:10:30|2388||2388||2388.5||2388||107
1620123040000|2021-05-04 10:10:40|2387.5|2387|2388|2387|2388|2387.5|2387.5|2387|0
1620123050000|2021-05-04 10:10:50||2387.5||2387.5||2387.5||2387.5|0
1620123060000|2021-05-04 10:11:00|2388.5|2388|2389|2388.5|2389|2388.5|2388.5|2388|118
1620123070000|2021-05-04 10:11:10|2388.5|2388|2388.5|2387.5|2388.5|2388|2388|2387.5|2634
1620123080000|2021-05-04 10:11:20|2388||2388||2388.5||2388||0
1620123090000|2021-05-04 10:11:30|2388.5||2388.5||2388.5||2388.5||0
1620123100000|2021-05-04 10:11:40|2388|2388|2388|2387.5|2388.5|2388|2388|2387.5|1108
1620123130000|2021-05-04 10:12:10|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|1280
1620123140000|2021-05-04 10:12:20|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|1057
1620123160000|2021-05-04 10:12:40|2387.5|2387|2387|2386.5|2388|2387.5|2386.5|2386|5921
1620123170000|2021-05-04 10:12:50|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|0
1620123180000|2021-05-04 10:13:00|2387|2386.5|2388|2387.5|2388|2387.5|2387|2386.5|298
1620123200000|2021-05-04 10:13:20|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|1373
1620123220000|2021-05-04 10:13:40|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|687
1620123240000|2021-05-04 10:14:00|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|882
1620123260000|2021-05-04 10:14:20|2388.5|2388|2388|2387|2388.5|2388|2388|2387|483
1620123270000|2021-05-04 10:14:30|2387.5|2387.5|2387.5|2387|2387.5|2387.5|2387.5|2387|212
1620123280000|2021-05-04 10:14:40|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387|250
1620123300000|2021-05-04 10:15:00|2388.5|2388|2388.5|2387.5|2388.5|2388|2388|2387.5|4760
1620123310000|2021-05-04 10:15:10|2389|2388|2388.5|2387.5|2389|2388.5|2388|2387.5|17801
1620123320000|2021-05-04 10:15:20|2388||2388||2388||2388||0
1620123350000|2021-05-04 10:15:50|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2386.5|1477
1620123360000|2021-05-04 10:16:00||2386.5||2386.5||2386.5||2386.5|0
1620123380000|2021-05-04 10:16:20|2387|2387|2387.5|2387|2387.5|2387|2387|2386.5|846
1620123400000|2021-05-04 10:16:40||2386.5||2386.5||2386.5||2386.5|0
1620123410000|2021-05-04 10:16:50|2387|2386|2387|2386.5|2387|2386.5|2386.5|2386|1877
1620123430000|2021-05-04 10:17:10|2387.5|2387|2387|2386.5|2388|2387|2387|2386.5|2541
1620123470000|2021-05-04 10:17:50|2386.5|2386|2387|2386|2387|2386|2386.5|2386|639
1620123490000|2021-05-04 10:18:10|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2386|2385.5|884
1620123500000|2021-05-04 10:18:20|2386||2386||2386||2386||14
1620123520000|2021-05-04 10:18:40|||||||||67
1620123530000|2021-05-04 10:18:50|2386.5||2386||2386.5||2386||807
1620123540000|2021-05-04 10:19:00|2385.5|2385|2386|2385|2386|2385|2385.5|2385|0
1620123550000|2021-05-04 10:19:10|2385.5||2385.5||2385.5||2385.5||0
1620123560000|2021-05-04 10:19:20|2386|2385.5|2386|2385.5|2386|2385.5|2385.5|2385|1016
1620123570000|2021-05-04 10:19:30|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|163
1620123580000|2021-05-04 10:19:40|2386|2385.5|2385.5|2385|2386|2385.5|2385.5|2385|1834
1620123590000|2021-05-04 10:19:50|2385|2384.5|2385|2384.5|2385|2384.5|2385|2384.5|60
1620123600000|2021-05-04 10:20:00|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|1426
1620123610000|2021-05-04 10:20:10|2386|2385.5|2386|2385.5|2386|2385.5|2385.5|2385|353
1620123620000|2021-05-04 10:20:20|2386.5|2386|2386.5|2386|2386.5|2386|2386.5|2386|0
1620123630000|2021-05-04 10:20:30|2386|2385.5|2385.5|2385|2386|2385.5|2385.5|2385|148
1620123640000|2021-05-04 10:20:40|2386|2385.5|2386|2385|2386|2385.5|2385.5|2385|250
1620123650000|2021-05-04 10:20:50||2385.5||2385.5||2385.5||2385|0
1620123660000|2021-05-04 10:21:00||2385||2385||2385.5||2385|0
1620123670000|2021-05-04 10:21:10||2385.5||2385.5||2385.5||2385.5|0
1620123680000|2021-05-04 10:21:20|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|2
1620123690000|2021-05-04 10:21:30||2385||2385||2385||2385|0
1620123710000|2021-05-04 10:21:50||2385.5||2385.5||2385.5||2385|135
1620123720000|2021-05-04 10:22:00|2386.5|2386|2388|2387|2388|2387.5|2386.5|2386|1964
1620123730000|2021-05-04 10:22:10|2387.5|2386.5|2388|2387.5|2388.5|2388|2387.5|2386.5|1912
1620123750000|2021-05-04 10:22:30|2387.5|2387|2388|2387.5|2388.5|2387.5|2387.5|2387|657
1620123760000|2021-05-04 10:22:40|2387.5|2387|2387.5|2386.5|2387.5|2387|2387|2386.5|252
1620123770000|2021-05-04 10:22:50|2388|2387|2387.5|2386.5|2388|2387.5|2387|2386.5|2122
1620123780000|2021-05-04 10:23:00|2387|2386|2386.5|2385.5|2387|2386.5|2386|2385.5|2008
1620123790000|2021-05-04 10:23:10|2387|2386|2388|2387|2388|2387|2387|2386|2043
1620123800000|2021-05-04 10:23:20|2387.5||2387.5||2387.5||2387.5||0
1620123830000|2021-05-04 10:23:50|||||||||60
1620123840000|2021-05-04 10:24:00|2388|2387.5|2387|2386|2388|2387.5|2386.5|2386|4703
1620123850000|2021-05-04 10:24:10|2387.5|2386.5|2387.5|2386.5|2387.5|2387|2387|2386.5|971
1620123860000|2021-05-04 10:24:20|2387|2386|2387.5|2387|2387.5|2387|2386.5|2386|1031
1620123870000|2021-05-04 10:24:30|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387.5|0
1620123880000|2021-05-04 10:24:40|2388.5|2388|2387.5|2387|2388.5|2388|2387.5|2387|4478
1620123900000|2021-05-04 10:25:00|2388|2387.5|2388.5|2387.5|2388.5|2387.5|2388|2387.5|1091
1620123910000|2021-05-04 10:25:10|2388|2387|2388|2387.5|2388|2387.5|2388|2387|0
1620123920000|2021-05-04 10:25:20|2388.5|2388|2388.5|2387.5|2388.5|2388|2388.5|2387.5|388
1620123960000|2021-05-04 10:26:00|2388|2387|2387.5|2387|2388|2387|2387.5|2387|440
1620123970000|2021-05-04 10:26:10|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387|0
1620123980000|2021-05-04 10:26:20|2387.5|2387|2386.5|2386|2387.5|2387.5|2386.5|2386|867
1620123990000|2021-05-04 10:26:30|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|250
1620124000000|2021-05-04 10:26:40|2387.5|2387|2387.5|2386.5|2387.5|2387|2387.5|2386.5|126
1620124010000|2021-05-04 10:26:50|2388|2387|2388|2387|2388|2387|2388|2387|0
1620124020000|2021-05-04 10:27:00|2387.5|2387.5|2388|2387.5|2388|2387.5|2387.5|2387.5|402
1620124030000|2021-05-04 10:27:10|2388.5|2388|2388.5|2388|2389|2388|2388|2388|531
1620124040000|2021-05-04 10:27:20|2388|2387.5|2388.5|2388|2388.5|2388|2388|2387.5|250
1620124060000|2021-05-04 10:27:40|2388|2387.5|2388|2387|2388|2387.5|2388|2387|270
1620124070000|2021-05-04 10:27:50|2387.5||2387.5||2387.5||2387.5||0
1620124080000|2021-05-04 10:28:00|2388|2386.5|2387|2386.5|2388|2386.5|2387|2386.5|187
1620124090000|2021-05-04 10:28:10|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|1011
1620124100000|2021-05-04 10:28:20||2386.5||2386.5||2386.5||2386.5|0
1620124110000|2021-05-04 10:28:30||2387||2387||2387||2387|0
1620124120000|2021-05-04 10:28:40|||||||||300
1620124130000|2021-05-04 10:28:50|2387|2386.5|2387|2386|2387|2386.5|2386.5|2386|1973
1620124140000|2021-05-04 10:29:00||2386.5||2386.5||2386.5||2386.5|0
1620124150000|2021-05-04 10:29:10|2387.5|2387|2388.5|2388|2388.5|2388|2387.5|2387|9066
1620124160000|2021-05-04 10:29:20|2389||2389||2389||2388.5||0
1620124170000|2021-05-04 10:29:30||2388.5||2388.5||2388.5||2388.5|0
1620124180000|2021-05-04 10:29:40|||||||||2541
1620124200000|2021-05-04 10:30:00|2389.5|2389|2390.5|2390|2390.5|2390|2389.5|2389|8089
1620124220000|2021-05-04 10:30:20|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|977
1620124230000|2021-05-04 10:30:30|2391.5|2391|2392|2391|2392|2391|2391.5|2391|65
1620124240000|2021-05-04 10:30:40||2391.5||2391.5||2391.5||2391|0
1620124250000|2021-05-04 10:30:50|2391.5|2391|2391.5|2391|2391.5|2391|2391|2390.5|488
1620124260000|2021-05-04 10:31:00|2392|2390.5|2392|2391.5|2392|2391.5|2391|2390.5|2803
1620124270000|2021-05-04 10:31:10|2391.5|2391|2392|2391.5|2392|2391.5|2391.5|2391|250
1620124290000|2021-05-04 10:31:30|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2391|230
1620124300000|2021-05-04 10:31:40|2391|2390.5|2390|2389|2391|2390.5|2389.5|2389|1803
1620124320000|2021-05-04 10:32:00|2389.5|2389.5|2390|2389.5|2390|2389.5|2389|2388.5|1922
1620124340000|2021-05-04 10:32:20|||||||||122
1620124350000|2021-05-04 10:32:30|2390.5|2390|2390|2389.5|2391|2390.5|2390|2389.5|1841
1620124360000|2021-05-04 10:32:40|2390.5|2390|2391|2390.5|2391|2390.5|2390.5|2390|439
1620124370000|2021-05-04 10:32:50|2391.5|2391|2391|2390.5|2391.5|2391|2391|2390.5|1062
1620124380000|2021-05-04 10:33:00|2390.5|2390|2389.5|2388.5|2390.5|2390|2389.5|2388.5|458
1620124390000|2021-05-04 10:33:10|2390|2389|2389.5|2389|2390|2389.5|2389.5|2389|250
1620124400000|2021-05-04 10:33:20|2390|2389.5|2389.5|2389|2390|2389.5|2389.5|2389|0
1620124430000|2021-05-04 10:33:50|2389|2388.5|2389.5|2389|2389.5|2389|2389|2388.5|997
1620124440000|2021-05-04 10:34:00|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389.5|570
1620124450000|2021-05-04 10:34:10|2390.5|2390|2391|2390.5|2391|2390.5|2390.5|2390|405
1620124460000|2021-05-04 10:34:20|||||||||518
1620124470000|2021-05-04 10:34:30|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2391|319
1620124500000|2021-05-04 10:35:00|2392|2391.5|2392|2391.5|2392|2391.5|2392|2391.5|480
1620124510000|2021-05-04 10:35:10|2392.5|2392|2391.5|2391|2392.5|2392|2391.5|2391|316
1620124520000|2021-05-04 10:35:20|2392|2391.5|2392|2391.5|2392|2391.5|2391.5|2391|792
1620124530000|2021-05-04 10:35:30|||||||||427
1620124540000|2021-05-04 10:35:40|2392.5|2392|2391|2390.5|2393|2392|2391|2390.5|704
1620124570000|2021-05-04 10:36:10||2390||2390.5||2390.5||2390|0
1620124580000|2021-05-04 10:36:20|2391.5|2391|2391|2390.5|2391.5|2391|2391|2390.5|1592
1620124590000|2021-05-04 10:36:30|2390.5|2390|2391|2390.5|2391|2390.5|2390.5|2390|841
1620124620000|2021-05-04 10:37:00|2390.5|2390|2390|2389.5|2390.5|2390|2390|2389.5|606
1620124630000|2021-05-04 10:37:10|2390.5|2390|2390.5|2389.5|2390.5|2390|2390|2389.5|929
1620124640000|2021-05-04 10:37:20|2390|2390|2390.5|2390|2390.5|2390|2390|2390|22
1620124680000|2021-05-04 10:38:00|2390|2389.5|2390.5|2390|2390.5|2390|2389.5|2389|1697
1620124690000|2021-05-04 10:38:10|2390|2389.5|2390.5|2390|2390.5|2390|2390|2389.5|250
1620124710000|2021-05-04 10:38:30|2391|2390.5|2391|2390.5|2391|2390.5|2391|2390.5|378
1620124750000|2021-05-04 10:39:10|2391.5|2391|2390|2389.5|2391.5|2391|2390|2389.5|2260
1620124760000|2021-05-04 10:39:20|2390.5|2390|2390.5|2390|2390.5|2390|2390.5|2390|408
1620124770000|2021-05-04 10:39:30|2391|2390.5|2391|2390.5|2391.5|2390.5|2391|2390.5|195
1620124780000|2021-05-04 10:39:40|2390.5|2390|2390.5|2390|2391|2390|2390.5|2390|147
1620124790000|2021-05-04 10:39:50|2391||2390.5||2391||2390.5||0
1620124830000|2021-05-04 10:40:30|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389.5|0
1620124850000|2021-05-04 10:40:50|2389.5|2389|2389|2388.5|2389.5|2389|2389|2388.5|647
1620124860000|2021-05-04 10:41:00|2388.5|2388|2389.5|2388.5|2389.5|2388.5|2388.5|2388|147
1620124870000|2021-05-04 10:41:10||2389||2389||2389||2389|0
1620124880000|2021-05-04 10:41:20||2388.5||2389||2389||2388.5|0
1620124890000|2021-05-04 10:41:30|2390|2389.5|2390|2389.5|2390.5|2390|2390|2389.5|143
1620124900000|2021-05-04 10:41:40|2390.5|2390|2390.5|2390|2390.5|2390|2390.5|2390|31
1620124910000|2021-05-04 10:41:50|2390|2388.5|2389.5|2389|2390|2389.5|2389|2388.5|10448
1620124920000|2021-05-04 10:42:00|2390||2390||2390||2390||0
1620124930000|2021-05-04 10:42:10|2389.5|2389.5|2389.5|2389|2389.5|2389.5|2389.5|2389|941
1620124940000|2021-05-04 10:42:20|2390||2389.5||2390||2389.5||342
1620124950000|2021-05-04 10:42:30|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389.5|397
1620124960000|2021-05-04 10:42:40|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|315
1620124980000|2021-05-04 10:43:00|2390|2389.5|2389.5|2389|2390|2389.5|2389.5|2389|1
1620124990000|2021-05-04 10:43:10||2388.5||2389||2389||2388.5|0
1620125010000|2021-05-04 10:43:30|2389|2388.5|2388.5|2388|2389|2388.5|2388|2387.5|395
1620125030000|2021-05-04 10:43:50|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388.5|318
1620125040000|2021-05-04 10:44:00|2388.5|2388|2389|2388|2389|2388|2388.5|2388|147
1620125060000|2021-05-04 10:44:20|2388.5|2387.5|2388|2387.5|2388.5|2387.5|2388|2387.5|427
1620125100000|2021-05-04 10:45:00|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|1547
1620125110000|2021-05-04 10:45:10|2388||2388||2388||2388||0
1620125130000|2021-05-04 10:45:30|2387.5||2387.5||2388||2387.5||0
1620125140000|2021-05-04 10:45:40|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387.5|1023
1620125150000|2021-05-04 10:45:50||2387||2387||2387||2387|0
1620125160000|2021-05-04 10:46:00|2387.5||2387.5||2387.5||2387.5||0
1620125170000|2021-05-04 10:46:10|2387|2386.5|2387|2386.5|2387|2386.5|2386.5|2386|461
1620125180000|2021-05-04 10:46:20|2386.5|2386|2387|2386|2387|2386.5|2386|2385.5|1996
1620125190000|2021-05-04 10:46:30|2386.5|2386.5|2386.5|2386|2387|2386.5|2386.5|2386|250
1620125200000|2021-05-04 10:46:40|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|610
1620125210000|2021-05-04 10:46:50|2386.5|2386|2387|2386|2387|2386|2386.5|2386|0
1620125220000|2021-05-04 10:47:00|2386.5|2386.5|2387|2386.5|2387|2386.5|2386.5|2386.5|150
1620125230000|2021-05-04 10:47:10|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2386.5|120
1620125250000|2021-05-04 10:47:30|2388||2387.5||2388||2387.5||0
1620125290000|2021-05-04 10:48:10|2387|2386.5|2387|2386|2387|2386.5|2387|2386|302
1620125310000|2021-05-04 10:48:30|2387.5|2386.5|2386.5|2386|2387.5|2387|2386.5|2386|800
1620125320000|2021-05-04 10:48:40|2386|2385.5|2386|2385.5|2386.5|2385.5|2386|2385|858
1620125330000|2021-05-04 10:48:50|2385.5|2385|2385.5|2385|2385.5|2385|2385.5|2385|351
1620125350000|2021-05-04 10:49:10|2385|2384.5|2385.5|2384.5|2385.5|2385|2385|2384.5|836
1620125360000|2021-05-04 10:49:20|2386|2385|2385|2384|2386|2385|2385|2384|1251
1620125370000|2021-05-04 10:49:30|2384.5||2385||2385||2384.5||0
1620125380000|2021-05-04 10:49:40|2384.5|2384.5|2384.5|2384|2385|2384.5|2384.5|2384|250
1620125390000|2021-05-04 10:49:50|2385|2384.5|2385|2384|2385|2384.5|2385|2384|398
1620125400000|2021-05-04 10:50:00|2384.5|2384.5|2384.5|2384|2384.5|2384.5|2384.5|2384|0
1620125410000|2021-05-04 10:50:10|2385|2384.5|2385.5|2384.5|2385.5|2385|2385|2384.5|109
1620125420000|2021-05-04 10:50:20|2385|2385|2385|2384|2385.5|2385|2385|2384|250
1620125430000|2021-05-04 10:50:30||2384.5||2384.5||2384.5||2384.5|0
1620125440000|2021-05-04 10:50:40|2385.5||2385.5||2385.5||2385.5||0
1620125450000|2021-05-04 10:50:50||2385||2384.5||2385||2384.5|0
1620125460000|2021-05-04 10:51:00|2386|2385|2385|2384.5|2386|2385|2385|2384.5|608
1620125500000|2021-05-04 10:51:40|2385.5|2385|2385|2384.5|2385.5|2385|2385|2384.5|2110
1620125520000|2021-05-04 10:52:00|2385.5|2385|2385|2384.5|2385.5|2385|2385|2384.5|4353
1620125530000|2021-05-04 10:52:10|2384.5|2384|2384.5|2384|2384.5|2384|2384.5|2384|536
1620125550000|2021-05-04 10:52:30|||||||||50
1620125600000|2021-05-04 10:53:20|2385|2384.5|2385|2384.5|2385|2384.5|2385|2384|188
1620125620000|2021-05-04 10:53:40||2384||2384||2384||2384|0
1620125640000|2021-05-04 10:54:00||2384.5||2384.5||2384.5||2384.5|0
1620125660000|2021-05-04 10:54:20|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|3716
1620125670000|2021-05-04 10:54:30|2386.5|2386|2386.5|2386|2386.5|2386|2386|2385.5|468
1620125690000|2021-05-04 10:54:50|2386|2385.5|2386.5|2386|2386.5|2386|2386|2385.5|397
1620125700000|2021-05-04 10:55:00|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|0
1620125710000|2021-05-04 10:55:10|2386.5|2386|2387|2386.5|2387|2386.5|2386.5|2386|126
1620125720000|2021-05-04 10:55:20|2386.5|2386|2387|2386|2387|2386|2386.5|2385.5|1995
1620125730000|2021-05-04 10:55:30|2387.5|2386.5|2387.5|2386.5|2387.5|2387|2387|2386.5|250
1620125740000|2021-05-04 10:55:40|2388|2387|2387.5|2387|2388|2387.5|2387.5|2387|417
1620125750000|2021-05-04 10:55:50|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387.5|493
1620125760000|2021-05-04 10:56:00|2388.5|2388|2388|2387.5|2389|2388|2388|2387.5|376
1620125770000|2021-05-04 10:56:10|2388.5|2388|2388.5|2388|2389|2388|2388.5|2388|355
1620125800000|2021-05-04 10:56:40|2389||2388.5||2389||2388.5||367
1620125820000|2021-05-04 10:57:00|2389|2388.5|2389|2388.5|2389|2388.5|2388.5|2388|895
1620125830000|2021-05-04 10:57:10|2389.5|2389|2388.5|2388|2389.5|2389|2388.5|2388|1385
1620125840000|2021-05-04 10:57:20|2388|2387.5|2388|2387|2388|2387.5|2388|2387|337
1620125850000|2021-05-04 10:57:30|2387.5|2387.5|2388|2387|2388|2387.5|2387.5|2387|1304
1620125870000|2021-05-04 10:57:50||2387.5||2387||2387.5||2387|0
1620125880000|2021-05-04 10:58:00|2388.5|2387.5|2387.5|2387|2388.5|2387.5|2387.5|2386.5|1695
1620125890000|2021-05-04 10:58:10|2388||2388||2388||2388||0
1620125930000|2021-05-04 10:58:50|2387.5|2386.5|2387.5|2387|2387.5|2387|2387|2386.5|0
1620125940000|2021-05-04 10:59:00|2388||2387.5||2388||2387.5||528
1620125960000|2021-05-04 10:59:20|||||||||44
1620125990000|2021-05-04 10:59:50|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387|202
1620126000000|2021-05-04 11:00:00|2387.5|2387|2387.5|2387|2388|2387|2387.5|2387|548
1620126030000|2021-05-04 11:00:30|2388|2387.5|2388|2387|2388|2387.5|2388|2387|456
1620126040000|2021-05-04 11:00:40||2387.5||2387||2387.5||2387|0
1620126060000|2021-05-04 11:01:00|2387.5||2387.5||2387.5||2387.5||0
1620126110000|2021-05-04 11:01:50|2388|2387.5|2388|2387|2388|2387.5|2388|2387|960
1620126150000|2021-05-04 11:02:30|2388.5|2387.5|2388|2387.5|2388.5|2388|2388|2387.5|1610
1620126160000|2021-05-04 11:02:40|2388.5|2388|2389|2388.5|2389|2388.5|2388.5|2388|470
1620126180000|2021-05-04 11:03:00|2389.5||2389.5||2389.5||2389.5||0
1620126190000|2021-05-04 11:03:10|2390|2389|2390|2389.5|2390|2389.5|2389.5|2389|3
1620126200000|2021-05-04 11:03:20|2389.5|2389|2390|2389|2390|2389|2389.5|2389|147
1620126210000|2021-05-04 11:03:30||2389.5||2389.5||2389.5||2389.5|0
1620126220000|2021-05-04 11:03:40||2389||2389.5||2389.5||2389|0
1620126240000|2021-05-04 11:04:00|||||||||209
1620126250000|2021-05-04 11:04:10|2390.5|2390|2390|2389|2391|2390|2389.5|2389|5883
1620126260000|2021-05-04 11:04:20|2389.5||2389.5||2389.5||2389.5||0
1620126270000|2021-05-04 11:04:30|2389|2388.5|2389|2388.5|2389.5|2388.5|2389|2388.5|0
1620126280000|2021-05-04 11:04:40|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|700
1620126290000|2021-05-04 11:04:50|||||||||385
1620126300000|2021-05-04 11:05:00|2390|2389.5|2390|2389.5|2390|2389.5|2390|2389.5|1660
1620126320000|2021-05-04 11:05:20|||||||||1
1620126330000|2021-05-04 11:05:30|2389.5|2389|2390|2389|2390|2389|2389.5|2389|2945
1620126340000|2021-05-04 11:05:40|2390.5|2389.5|2390|2389.5|2390.5|2389.5|2390|2389.5|2084
1620126350000|2021-05-04 11:05:50|2390.5|2390|2389.5|2389|2391|2390.5|2389.5|2389|3335
1620126370000|2021-05-04 11:06:10|2389|2388.5|2388.5|2388|2389.5|2388.5|2388.5|2388|1042
1620126380000|2021-05-04 11:06:20|||||||||20
1620126400000|2021-05-04 11:06:40|2389|2388.5|2389|2388|2389|2388.5|2389|2388|1
1620126410000|2021-05-04 11:06:50|2388.5||2389||2389||2388.5||0
1620126470000|2021-05-04 11:07:50|2388.5|2387.5|2388|2387.5|2388.5|2387.5|2388|2387.5|1013
1620126480000|2021-05-04 11:08:00|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|933
1620126490000|2021-05-04 11:08:10|2388.5||2388.5||2388.5||2388||0
1620126500000|2021-05-04 11:08:20||2388||2388||2388||2388|0
1620126520000|2021-05-04 11:08:40|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387.5|147
1620126530000|2021-05-04 11:08:50|2388.5||2388.5||2388.5||2388.5||100
1620126540000|2021-05-04 11:09:00|2388||2388||2388.5||2388||0
1620126550000|2021-05-04 11:09:10|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|397
1620126570000|2021-05-04 11:09:30|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|216
1620126580000|2021-05-04 11:09:40|2388.5||2388.5||2388.5||2388||345
1620126590000|2021-05-04 11:09:50|2388||2388||2388.5||2388||0
1620126600000|2021-05-04 11:10:00|2388.5|2388|2388.5|2387.5|2388.5|2388|2388.5|2387.5|0
1620126610000|2021-05-04 11:10:10||2388||2388||2388||2388|0
1620126630000|2021-05-04 11:10:30|2389|2388.5|2390|2389|2390|2389|2389|2388.5|1100
1620126640000|2021-05-04 11:10:40|2389.5|2389.5|2390|2389.5|2390|2389.5|2389.5|2389.5|220
1620126650000|2021-05-04 11:10:50|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|397
1620126660000|2021-05-04 11:11:00|2390||2390||2390||2389.5||542
1620126670000|2021-05-04 11:11:10|2390.5|2389.5|2392|2391.5|2392|2391.5|2390|2389.5|4316
1620126680000|2021-05-04 11:11:20|2392.5|2392|2392.5|2392|2392.5|2392|2392|2392|638
1620126690000|2021-05-04 11:11:30|2393|2392.5|2393|2392.5|2393.5|2392.5|2393|2392.5|1157
1620126720000|2021-05-04 11:12:00|2392.5|2392|2393|2392.5|2393|2392.5|2392.5|2392|1108
1620126730000|2021-05-04 11:12:10|2393.5|2393|2393.5|2393|2393.5|2393|2393.5|2393|601
1620126750000|2021-05-04 11:12:30|2393|2392.5|2393.5|2392.5|2393.5|2392.5|2393|2392.5|2787
1620126760000|2021-05-04 11:12:40|2393|2392|2392.5|2392|2393|2392|2392.5|2392|0
1620126770000|2021-05-04 11:12:50|2392|2391.5|2392|2391|2392|2391.5|2392|2391|508
1620126780000|2021-05-04 11:13:00|2391.5||2391.5||2391.5||2391.5||2
1620126790000|2021-05-04 11:13:10|2392|2391.5|2392|2391|2392|2391.5|2392|2391|633
1620126830000|2021-05-04 11:13:50||2391.5||2391.5||2391.5||2391.5|0
1620126860000|2021-05-04 11:14:20|2391.5|2391|2391|2390|2391.5|2391|2391|2390|1635
1620126870000|2021-05-04 11:14:30|2391.5|2390.5|2391.5|2391|2391.5|2391|2391.5|2390.5|251
1620126880000|2021-05-04 11:14:40|2392|2391.5|2390.5|2390|2392.5|2392|2390.5|2390|6481
1620126890000|2021-05-04 11:14:50|2391|2390.5|2391.5|2391|2392|2391|2391|2390.5|250
1620126900000|2021-05-04 11:15:00|||||||||1000
1620126910000|2021-05-04 11:15:10|2391|2390.5|2391|2390.5|2391.5|2390.5|2391|2390.5|691
1620126920000|2021-05-04 11:15:20|2391.5|2391|2391.5|2391|2391.5|2391|2391.5|2391|222
1620126930000|2021-05-04 11:15:30|2391|2390.5|2390|2389.5|2391|2390.5|2390|2389.5|1403
1620126940000|2021-05-04 11:15:40|2389.5|2389|2389.5|2389|2389.5|2389|2389.5|2389|0
1620126950000|2021-05-04 11:15:50|2390.5|2389.5|2390|2389|2390.5|2390|2390|2389|4228
1620126960000|2021-05-04 11:16:00|2389.5|2389.5|2389.5|2389|2389.5|2389.5|2389.5|2389|0
1620126970000|2021-05-04 11:16:10|2389|2388.5|2389|2388.5|2389.5|2389|2389|2388.5|556
1620126990000|2021-05-04 11:16:30|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|147
1620127010000|2021-05-04 11:16:50|2389||2389||2389||2389||245
1620127020000|2021-05-04 11:17:00|2388.5||2388.5||2388.5||2388.5||0
1620127030000|2021-05-04 11:17:10|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387|0
1620127040000|2021-05-04 11:17:20|2388.5|2388|2388.5|2388|2389|2388.5|2388.5|2388|1536
1620127050000|2021-05-04 11:17:30||2387.5||2387.5||2387.5||2387.5|0
1620127060000|2021-05-04 11:17:40|2388||2388||2388||2388||0
1620127080000|2021-05-04 11:18:00|2388.5|2388|2389|2388.5|2389|2388.5|2388.5|2388|524
1620127090000|2021-05-04 11:18:10|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|638
1620127110000|2021-05-04 11:18:30|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388.5|241
1620127130000|2021-05-04 11:18:50|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|563
1620127140000|2021-05-04 11:19:00|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|1125
1620127150000|2021-05-04 11:19:10|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|443
1620127160000|2021-05-04 11:19:20|2389|2388.5|2389|2388.5|2389.5|2388.5|2388.5|2388|1385
1620127180000|2021-05-04 11:19:40|2389.5|2389|2389|2388.5|2389.5|2389|2389|2388.5|527
1620127210000|2021-05-04 11:20:10|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|554
1620127230000|2021-05-04 11:20:30|2387.5|2387|2387|2386.5|2388|2387.5|2387|2386.5|2523
1620127240000|2021-05-04 11:20:40|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|804
1620127260000|2021-05-04 11:21:00|2388|2387.5|2388|2387.5|2388|2387.5|2388|2387.5|305
1620127280000|2021-05-04 11:21:20|2388.5|2388|2389|2388|2389|2388|2388.5|2388|740
1620127290000|2021-05-04 11:21:30||2388.5||2388.5||2388.5||2388.5|29
1620127330000|2021-05-04 11:22:10|||||||||40
1620127340000|2021-05-04 11:22:20|2389.5|2389|2388.5|2388|2389.5|2389|2388.5|2388|723
1620127350000|2021-05-04 11:22:30|2389||2389||2389||2389||0
1620127360000|2021-05-04 11:22:40||2388.5||2388.5||2388.5||2388.5|0
1620127370000|2021-05-04 11:22:50||2388||2388||2388||2388|0
1620127390000|2021-05-04 11:23:10||2388.5||2388.5||2388.5||2388.5|223
1620127420000|2021-05-04 11:23:40|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|583
1620127430000|2021-05-04 11:23:50|2389|2388.5|2389|2388.5|2389|2388.5|2389|2388.5|1080
1620127440000|2021-05-04 11:24:00|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|118
1620127450000|2021-05-04 11:24:10|2388|2387.5|2388|2387.5|2388.5|2387.5|2388|2387.5|3265
1620127460000|2021-05-04 11:24:20|2388.5|2388|2388|2387.5|2388.5|2388|2388|2387.5|1190
1620127480000|2021-05-04 11:24:40|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|611
1620127500000|2021-05-04 11:25:00|2388|2387.5|2387.5|2387|2388|2387.5|2387.5|2387|657
1620127510000|2021-05-04 11:25:10|2387|2386.5|2387|2386.5|2387.5|2387|2387|2386|2183
1620127520000|2021-05-04 11:25:20|2387.5|2387|2387.5|2386.5|2387.5|2387|2387|2386.5|1919
1620127530000|2021-05-04 11:25:30|2387||2387||2387||2387||0
1620127540000|2021-05-04 11:25:40|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|404
1620127560000|2021-05-04 11:26:00|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|167
1620127570000|2021-05-04 11:26:10|2386.5|2386|2386.5|2386|2386.5|2386|2386.5|2386|135
1620127580000|2021-05-04 11:26:20|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|147
1620127590000|2021-05-04 11:26:30|2386.5|2386|2386.5|2386|2386.5|2386|2386.5|2386|0
1620127620000|2021-05-04 11:27:00|2386|2385.5|2385.5|2385|2386|2385.5|2385.5|2384.5|463
1620127640000|2021-05-04 11:27:20|2386|2385.5|2386|2385.5|2386|2385.5|2386|2385.5|374
1620127660000|2021-05-04 11:27:40|2387|2386|2387.5|2387|2387.5|2387|2386.5|2386|5126
1620127700000|2021-05-04 11:28:20|2388|2387.5|2388|2387.5|2388|2387.5|2387.5|2387|818
1620127710000|2021-05-04 11:28:30|2388.5|2388|2388|2387.5|2389|2388|2388|2387.5|438
1620127720000|2021-05-04 11:28:40|2388.5||2388||2388.5||2388||0
1620127800000|2021-05-04 11:30:00|2388.5|2388|2388.5|2388|2388.5|2388|2388.5|2388|164
1620127820000|2021-05-04 11:30:20|2388|2387.5|2388|2387|2388|2387.5|2388|2387|354
1620127830000|2021-05-04 11:30:30|2387.5||2387.5||2387.5||2387.5||390
1620127840000|2021-05-04 11:30:40|2388||2387.5||2388||2387.5||268
1620127860000|2021-05-04 11:31:00|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|448
1620127880000|2021-05-04 11:31:20|2387.5|2387|2387|2386.5|2387.5|2387|2387|2386.5|1832
1620127890000|2021-05-04 11:31:30|||||||||4
1620127900000|2021-05-04 11:31:40|2388.5|2387|2387|2386.5|2388.5|2388|2387|2386.5|10212
1620127910000|2021-05-04 11:31:50|2387.5|2387|2387.5|2387|2387.5|2387|2387.5|2387|1167
1620127920000|2021-05-04 11:32:00|2387|2386.5|2387|2386.5|2387|2386.5|2387|2386.5|291
1620127930000|2021-05-04 11:32:10|2387.5|2387|2388|2387.5|2388|2387.5|2387.5|2387|371
1620127940000|2021-05-04 11:32:20|||||||||210
1620127950000|2021-05-04 11:32:30|2388.5|2388|2389.5|2389|2389.5|2389|2388.5|2388|2911
1620127960000|2021-05-04 11:32:40|2389|2388.5|2390|2389.5|2390|2389.5|2389|2388.5|570
1620127990000|2021-05-04 11:33:10|2389.5|2389|2389.5|2389|2390|2389|2389.5|2389|448
1620128000000|2021-05-04 11:33:20|2390||2390||2390||2390||51
1620128010000|2021-05-04 11:33:30|2389.5||2390||2390||2389.5||0
1620128020000|2021-05-04 11:33:40|2389.5|2388.5|2390|2389.5|2390|2389.5|2389|2388|5734
1620128030000|2021-05-04 11:33:50|2389.5|2389|2390|2389|2390|2389|2389|2388.5|2391
1620128040000|2021-05-04 11:34:00|2389.5||2390||2390||2389.5||0
1620128050000|2021-05-04 11:34:10|2389.5|2388.5|2390|2389.5|2390|2389.5|2389.5|2388.5|147
1620128070000|2021-05-04 11:34:30|2390.5|2390|2391|2390|2391|2390.5|2390.5|2390|2517
1620128080000|2021-05-04 11:34:40|2390.5|2389.5|2390|2389|2391|2390|2389.5|2389|4726
1620128090000|2021-05-04 11:34:50|2389.5|2389.5|2389|2388.5|2390|2389.5|2388.5|2388|1629
1620128100000|2021-05-04 11:35:00|2389.5|2388|2388|2387.5|2389.5|2388|2388|2387.5|34
1620128110000|2021-05-04 11:35:10|2387.5|2387|2387.5|2386.5|2387.5|2387|2387|2386.5|136
1620128120000|2021-05-04 11:35:20|2388|2387|2387.5|2386.5|2388|2387|2387.5|2386.5|500
1620128130000|2021-05-04 11:35:30||2387||2387||2387||2386.5|0
1620128140000|2021-05-04 11:35:40|2388|2387.5|2388.5|2388|2389|2388|2388|2387.5|645
1620128150000|2021-05-04 11:35:50||2387.5||2387.5||2387.5||2387.5|0
1620128160000|2021-05-04 11:36:00||2388||2387.5||2388||2387.5|343
1620128170000|2021-05-04 11:36:10|2388|2387|2388|2387|2388.5|2387|2388|2387|250
1620128180000|2021-05-04 11:36:20|2387.5|2386.5|2386|2385.5|2387.5|2386.5|2386|2385.5|387
1620128190000|2021-05-04 11:36:30|2386.5|2386|2387|2386|2387|2386|2386.5|2386|0
1620128200000|2021-05-04 11:36:40|2386.5|2385.5|2387|2386.5|2387|2386.5|2386.5|2385.5|836
1620128210000|2021-05-04 11:36:50|2387.5|2387|2388|2387|2388|2387|2387.5|2387|391
1620128220000|2021-05-04 11:37:00|2387.5|2387.5|2388|2387|2388|2387.5|2387.5|2387|617
1620128230000|2021-05-04 11:37:10||2387.5||2387.5||2387.5||2387.5|0
1620128240000|2021-05-04 11:37:20|2388.5|2388|2388.5|2387.5|2388.5|2388|2388.5|2387.5|1009
1620128250000|2021-05-04 11:37:30|2388|2387|2388|2387|2388|2387.5|2387.5|2386.5|1294
1620128260000|2021-05-04 11:37:40|2388.5|2387.5|2388|2387|2388.5|2387.5|2388|2387|0
1620128270000|2021-05-04 11:37:50||2387.5||2387||2387.5||2387|0
1620128280000|2021-05-04 11:38:00|2388.5|2387.5|2388.5|2387.5|2388.5|2387.5|2388.5|2387.5|0
1620128290000|2021-05-04 11:38:10|2389|2388|2389.5|2388.5|2389.5|2388.5|2389|2388|496
1620128300000|2021-05-04 11:38:20|2389||2389.5||2389.5||2389||0
1620128310000|2021-05-04 11:38:30|2389||2389.5||2389.5||2389||0
1620128330000|2021-05-04 11:38:50|2389|2388|2388.5|2387.5|2389|2388|2388|2387.5|200
1620128340000|2021-05-04 11:39:00|2389|2388|2388.5|2387.5|2389|2388.5|2388.5|2387.5|397
1620128350000|2021-05-04 11:39:10|2388|2387|2387.5|2387|2388|2387|2387.5|2387|0
1620128360000|2021-05-04 11:39:20|2387|2386.5|2386|2385.5|2387.5|2386.5|2386|2385|768
1620128370000|2021-05-04 11:39:30|||||||||114
1620128380000|2021-05-04 11:39:40|2385.5|2385|2386|2385.5|2386|2385.5|2385.5|2385|147
1620128390000|2021-05-04 11:39:50|2386.5|2385|2385.5|2385|2386.5|2385|2385.5|2385|220
1620128400000|2021-05-04 11:40:00|2385|2384.5|2382.5|2381.5|2385|2384.5|2382.5|2381.5|2281
1620128410000|2021-05-04 11:40:10|2382|2381|2378.5|2377.5|2382|2381.5|2378|2377.5|15371
1620128420000|2021-05-04 11:40:20|2379|2378|2379.5|2379|2380|2379|2378|2377|1935
1620128430000|2021-05-04 11:40:30|2379|2378.5|2378.5|2378|2379.5|2378.5|2378|2377.5|148
1620128440000|2021-05-04 11:40:40|2378|2377.5|2379.5|2379|2379.5|2379|2378|2377|369
1620128450000|2021-05-04 11:40:50|2380|2378.5|2379|2378|2380|2379.5|2379|2378|755
1620128460000|2021-05-04 11:41:00|2379.5|2378.5|2379|2378|2379.5|2378.5|2379|2378|710
1620128470000|2021-05-04 11:41:10|2378.5|2378.5|2377|2376|2378.5|2378.5|2375.5|2375|7134
1620128480000|2021-05-04 11:41:20|2377.5|2376.5|2376|2375.5|2377.5|2377|2376|2375.5|250
1620128490000|2021-05-04 11:41:30|2375.5|2375|2375.5|2374|2376|2375.5|2374|2373|12802
1620128500000|2021-05-04 11:41:40|2376|2374.5|2376|2375|2376.5|2376|2374|2373.5|1116
1620128510000|2021-05-04 11:41:50|2376.5|2375.5|2374.5|2373.5|2377|2376.5|2373|2372.5|5198
1620128520000|2021-05-04 11:42:00|2375|2374|2373|2372|2375|2374|2372.5|2371.5|3380
1620128530000|2021-05-04 11:42:10|2372.5|2371.5|2374.5|2373.5|2374.5|2373.5|2371.5|2370.5|3118
1620128540000|2021-05-04 11:42:20|2375|2374|2374.5|2373.5|2375|2374.5|2372.5|2371.5|2426
1620128550000|2021-05-04 11:42:30|2375|2374|2375.5|2374.5|2376|2374.5|2375|2374|0
1620128560000|2021-05-04 11:42:40|2376|2375|2376|2375.5|2377.5|2377|2375.5|2375|2943
1620128570000|2021-05-04 11:42:50|2376.5|2375|2377.5|2376.5|2377.5|2377|2376|2375|439
1620128580000|2021-05-04 11:43:00|2377|2376|2378.5|2378|2379|2378|2377|2376|232
1620128590000|2021-05-04 11:43:10|2379|2377.5|2377.5|2376.5|2379|2378|2377.5|2376.5|0
1620128600000|2021-05-04 11:43:20|2378|2377|2378.5|2377.5|2378.5|2378|2377.5|2376.5|1036
1620128610000|2021-05-04 11:43:30|2378|2377|2380|2379.5|2380|2379.5|2378|2377|0
1620128620000|2021-05-04 11:43:40|2379.5|2379|2379.5|2378.5|2380|2379|2379|2378|882
1620128630000|2021-05-04 11:43:50|2380|2379|2381|2380|2381|2380.5|2380|2378.5|1388
1620128640000|2021-05-04 11:44:00|2380.5|2379.5|2380.5|2379|2382|2381|2380.5|2379|1300
1620128650000|2021-05-04 11:44:10|2380|2379.5|2379.5|2378.5|2380|2379.5|2379.5|2378.5|368
1620128660000|2021-05-04 11:44:20|2379|2378|2378.5|2377.5|2379|2378|2378|2377.5|0
1620128670000|2021-05-04 11:44:30|2379|2378|2380.5|2379.5|2380.5|2379.5|2378.5|2377.5|117
1620128680000|2021-05-04 11:44:40|2380|2379|2380.5|2379.5|2380.5|2379.5|2380|2379|0
1620128690000|2021-05-04 11:44:50|2380|2379|2379.5|2378.5|2380|2379|2379.5|2378.5|0
1620128700000|2021-05-04 11:45:00|2379|2378|2376|2375|2379.5|2378|2376|2375|1930
1620128710000|2021-05-04 11:45:10|2375.5|2374.5|2375.5|2374|2376.5|2376|2373.5|2373|2255
1620128720000|2021-05-04 11:45:20|2376|2374.5|2377.5|2376.5|2377.5|2376.5|2374.5|2374|1042
1620128730000|2021-05-04 11:45:30|2378|2377|2377|2376|2378|2377|2377|2376|108
1620128740000|2021-05-04 11:45:40|2377.5|2376.5|2377|2376|2378|2376.5|2376.5|2375.5|670
1620128750000|2021-05-04 11:45:50|2377.5|2376.5|2379.5|2378.5|2379.5|2378.5|2377|2376.5|0
1620128760000|2021-05-04 11:46:00|2379|2379|2377.5|2376.5|2379|2379|2377|2376.5|1477
1620128770000|2021-05-04 11:46:10|2378|2377|2376|2375.5|2378|2377|2376|2375|605
1620128780000|2021-05-04 11:46:20|2375.5|2375|2376|2375|2376|2375|2375.5|2375|2
1620128790000|2021-05-04 11:46:30|2375|2374.5|2374.5|2373.5|2375|2374.5|2374|2373.5|470
1620128800000|2021-05-04 11:46:40|2375|2374|2375|2374|2375.5|2375|2375|2374|759
1620128810000|2021-05-04 11:46:50|2375.5|2374.5|2375.5|2374.5|2375.5|2374.5|2375|2374|278
1620128820000|2021-05-04 11:47:00|2376|2375|2376.5|2375.5|2376.5|2376|2376|2374.5|1096
1620128830000|2021-05-04 11:47:10|2376|2375|2376.5|2375.5|2376.5|2375.5|2375.5|2375|406
1620128840000|2021-05-04 11:47:20|2376|2375|2376|2375|2376.5|2375.5|2376|2374.5|188
1620128850000|2021-05-04 11:47:30|2376.5|2375.5|2377.5|2376|2377.5|2376|2376.5|2375.5|0
1620128860000|2021-05-04 11:47:40|2377|2376.5|2377|2376|2377.5|2376.5|2376.5|2376|471
1620128870000|2021-05-04 11:47:50|2377.5|2376.5|2377.5|2376.5|2377.5|2377|2377.5|2376.5|148
1620128880000|2021-05-04 11:48:00|2378|2377|2378|2376.5|2378.5|2377.5|2377.5|2376.5|242
1620128890000|2021-05-04 11:48:10|2377.5|2376|2377.5|2376.5|2377.5|2376.5|2376.5|2375.5|1057
1620128900000|2021-05-04 11:48:20|2377|2376|2377|2376|2377|2376|2376.5|2376|74
1620128910000|2021-05-04 11:48:30|2376.5|2375.5|2375|2374|2376.5|2375.5|2374.5|2373.5|0
1620128920000|2021-05-04 11:48:40|2374.5|2373.5|2374.5|2373.5|2375|2374.5|2374.5|2373.5|148
1620128930000|2021-05-04 11:48:50|2375|2374|2375|2374|2375|2374|2374.5|2373.5|75
1620128940000|2021-05-04 11:49:00|2374.5|2373.5|2374.5|2373.5|2375|2374|2373.5|2373|3358
1620128950000|2021-05-04 11:49:10|2375|2374|2374.5|2373.5|2376|2374.5|2373.5|2373|7957
1620128960000|2021-05-04 11:49:20|2374|2374|2374.5|2373.5|2374.5|2374|2374|2373.5|798
1620128970000|2021-05-04 11:49:30|2373.5|2373|2374|2373|2374.5|2373.5|2373.5|2373|391
1620128990000|2021-05-04 11:49:50|2374.5|2373.5|2374.5|2373.5|2374.5|2373.5|2374.5|2373.5|443
1620129000000|2021-05-04 11:50:00|2374|2373|2371.5|2370.5|2374|2373|2371.5|2370.5|4381
1620129010000|2021-05-04 11:50:10|2371|2370|2370|2369|2371|2370|2368.5|2368|12659
1620129020000|2021-05-04 11:50:20|2369.5|2369.5|2369.5|2368.5|2370|2369.5|2369|2368|3771
1620129040000|2021-05-04 11:50:40|2369|2369|2369|2368|2369.5|2369|2368|2367.5|7094
1620129050000|2021-05-04 11:50:50|2369.5|2367.5|2370|2369.5|2370|2369.5|2369.5|2367.5|1098
1620129060000|2021-05-04 11:51:00|2369.5|2369|2369|2367.5|2370|2369.5|2368.5|2367.5|1620
1620129070000|2021-05-04 11:51:10|2368.5|2368|2366.5|2366|2368.5|2368|2366|2365.5|3167
1620129080000|2021-05-04 11:51:20|2367|2366.5|2368|2366.5|2368|2367.5|2367|2366|133
1620129090000|2021-05-04 11:51:30|2368.5|2367|2370.5|2369|2370.5|2369|2368|2367|1349
1620129100000|2021-05-04 11:51:40|2370|2369.5|2371.5|2371|2371.5|2371|2368.5|2367.5|14064
1620129110000|2021-05-04 11:51:50|2372|2370.5|2372.5|2371.5|2373|2372|2372|2370.5|1472
1620129120000|2021-05-04 11:52:00|2373|2372|2371.5|2370.5|2373|2372|2371|2370.5|1493
1620129130000|2021-05-04 11:52:10|2371|2370|2373|2372|2373|2372|2371|2370|768
1620129140000|2021-05-04 11:52:20|2373.5|2373|2373|2372|2374.5|2373.5|2372.5|2371.5|9488
1620129150000|2021-05-04 11:52:30|2373.5|2372.5|2375|2373.5|2375|2374|2373.5|2372.5|1085
1620129160000|2021-05-04 11:52:40|2374.5|2373|2374|2373|2374.5|2373|2374|2373|0
1620129170000|2021-05-04 11:52:50|2374.5|2373.5|2375|2374|2375|2374|2374.5|2373|237
1620129180000|2021-05-04 11:53:00|2374.5|2373.5|2374.5|2373.5|2375|2374|2374.5|2373.5|0
1620129190000|2021-05-04 11:53:10|2374||2375||2375||2374||0
1620129200000|2021-05-04 11:53:20|2375.5|2374|2375.5|2375|2375.5|2375|2375.5|2374|150
1620129210000|2021-05-04 11:53:30|2376|2375.5|2376|2375|2376|2375.5|2376|2375|148
1620129220000|2021-05-04 11:53:40|2375.5|2374.5|2375.5|2374.5|2375.5|2375|2375|2374|254
1620129230000|2021-05-04 11:53:50|2376|2375|2376|2375|2376.5|2375.5|2376|2375|309
1620129240000|2021-05-04 11:54:00||2374.5||2375||2375||2374.5|0
1620129250000|2021-05-04 11:54:10|2375.5|2374.5|2375.5|2374.5|2375.5|2375|2374.5|2374|2719
1620129260000|2021-05-04 11:54:20|2376|2375|2377|2376|2377|2376|2375.5|2375|1638
1620129270000|2021-05-04 11:54:30|2376|2374|2375|2374|2376|2376|2374.5|2374|7698
1620129280000|2021-05-04 11:54:40|2374.5|2373.5|2374|2373|2375|2373.5|2374|2373|688
1620129290000|2021-05-04 11:54:50|2374.5|2373.5|2374|2373|2374.5|2373.5|2373.5|2372.5|1000
1620129300000|2021-05-04 11:55:00|2373.5|2372.5|2373|2372|2374|2373|2373|2372|0
1620129310000|2021-05-04 11:55:10|2372.5|2371.5|2372.5|2371.5|2373|2371.5|2372|2371|1067
1620129320000|2021-05-04 11:55:20|2372|2370.5|2370.5|2369.5|2372|2370.5|2370.5|2369.5|1110
1620129330000|2021-05-04 11:55:30|2370|2370|2370|2369|2370|2370|2370|2369|468
1620129350000|2021-05-04 11:55:50|2369.5|2369.5|2369|2368.5|2369.5|2369.5|2368.5|2368|444
1620129360000|2021-05-04 11:56:00|2369.5|2368|2370.5|2369.5|2370.5|2369.5|2369.5|2368|270
1620129370000|2021-05-04 11:56:10|2371|2370|2371|2370|2371|2370|2371|2370|0
1620129380000|2021-05-04 11:56:20|2370.5|2369.5|2370.5|2369.5|2370.5|2369.5|2369.5|2369|2095
1620129390000|2021-05-04 11:56:30|2371|2370|2370.5|2369.5|2371|2370.5|2370.5|2369.5|443
1620129400000|2021-05-04 11:56:40|2371|2369|2370|2369|2371|2369|2369.5|2368.5|1395
1620129410000|2021-05-04 11:56:50|2369.5|2368.5|2370|2369|2370|2369|2369.5|2368.5|779
1620129420000|2021-05-04 11:57:00|2369.5|2368.5|2369.5|2368.5|2369.5|2369|2369|2368|970
1620129430000|2021-05-04 11:57:10|2370|2369|2370.5|2369|2370.5|2369.5|2370|2369|174
1620129440000|2021-05-04 11:57:20||2369.5||2369.5||2369.5||2369|0
1620129450000|2021-05-04 11:57:30||2370||2369.5||2370||2369.5|0
1620129460000|2021-05-04 11:57:40|2370|2369|2370.5|2369.5|2370.5|2369.5|2370|2369|788
1620129470000|2021-05-04 11:57:50|2370|2369|2370.5|2369.5|2370.5|2369.5|2369.5|2368.5|52
1620129480000|2021-05-04 11:58:00|2370|2369|2370|2369|2370|2369|2370|2368.5|0
1620129490000|2021-05-04 11:58:10|2370.5|2369.5|2370.5|2369.5|2370.5|2369.5|2370.5|2369.5|0
1620129500000|2021-05-04 11:58:20|2370|2369|2370|2369|2370|2369|2370|2368.5|0
1620129510000|2021-05-04 11:58:30|2369.5|2368.5|2370.5|2369.5|2370.5|2369.5|2369.5|2368.5|238
1620129520000|2021-05-04 11:58:40|2371|2370|2371|2369.5|2371|2370.5|2370.5|2369.5|148
1620129530000|2021-05-04 11:58:50|2370.5|2370|2370.5|2369.5|2370.5|2370|2370.5|2369.5|0
1620129540000|2021-05-04 11:59:00|2370|2369|2370|2369|2370|2369.5|2369.5|2369|1308
1620129550000|2021-05-04 11:59:10|2369.5|2368.5|2370|2369|2370.5|2369.5|2369|2368|3047
1620129560000|2021-05-04 11:59:20|2369.5|2368.5|2369|2368.5|2369.5|2369|2369|2368|411
1620129570000|2021-05-04 11:59:30|2369.5||2369.5||2369.5||2369||0
1620129580000|2021-05-04 11:59:40|2369|2368|2369|2368|2369|2368|2368.5|2367.5|21
1620129600000|2021-05-04 12:00:00|2368.5|2367.5|2367|2366|2368.5|2367.5|2367|2366|0
1620129610000|2021-05-04 12:00:10|2366.5|2365.5|2366.5|2365.5|2366.5|2366|2366.5|2365.5|0
1620129620000|2021-05-04 12:00:20||2366||2365.5||2366||2365.5|570
1620129630000|2021-05-04 12:00:30|2367||2366.5||2367||2366.5||0
1620129640000|2021-05-04 12:00:40|2367||2366.5||2367||2366.5||0
1620129650000|2021-05-04 12:00:50|||||||||21
1620129660000|2021-05-04 12:01:00|2367|2366|2368|2367|2368.5|2367.5|2367|2366|232
1620129670000|2021-05-04 12:01:10|2368.5|2367.5|2368|2367|2368.5|2367.5|2368|2367|49
1620129680000|2021-05-04 12:01:20|2368.5||2368||2368.5||2368||0
1620129690000|2021-05-04 12:01:30|2367.5|2366.5|2366.5|2365.5|2367.5|2367|2366.5|2365.5|1182
1620129700000|2021-05-04 12:01:40|2366|2365|2366|2365|2366|2365.5|2366|2365|18
1620129710000|2021-05-04 12:01:50|2366.5|2366|2366|2365|2366.5|2366|2366|2365|832
1620129740000|2021-05-04 12:02:20|2367|2365.5|2366|2365.5|2367|2366.5|2365.5|2365|6536
1620129750000|2021-05-04 12:02:30|2365.5|2365|2365|2364|2366|2365.5|2365|2364|1000
1620129760000|2021-05-04 12:02:40|2364.5|2363.5|2365|2364.5|2365|2364.5|2364.5|2363.5|2007
1620129770000|2021-05-04 12:02:50|2365.5|2365|2366.5|2365.5|2366.5|2365.5|2365.5|2364.5|905
1620129780000|2021-05-04 12:03:00|2367|2366|2366.5|2365.5|2367|2366|2366|2365.5|0
1620129790000|2021-05-04 12:03:10|2366||2366||2366||2366||0
1620129800000|2021-05-04 12:03:20|2366.5|2366|2367|2366|2367|2366|2366.5|2366|151
1620129820000|2021-05-04 12:03:40|2367.5|2366.5|2368|2367|2368|2367|2367.5|2366.5|20
1620129830000|2021-05-04 12:03:50|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2366.5|2366|642
1620129850000|2021-05-04 12:04:10|2368|2367|2368|2367|2368|2367|2368|2367|251
1620129860000|2021-05-04 12:04:20|2367.5|2366.5|2367.5|2366.5|2368|2367|2367.5|2366.5|424
1620129870000|2021-05-04 12:04:30|2367|2367|2367.5|2366.5|2368|2367.5|2367|2366.5|150
1620129880000|2021-05-04 12:04:40|2368|2367|2367.5|2366.5|2368|2367|2367.5|2366.5|0
1620129900000|2021-05-04 12:05:00|2367|2366|2366.5|2365.5|2367|2366|2366|2365|340
1620129910000|2021-05-04 12:05:10|2366|2365|2365|2364|2366.5|2365|2364.5|2363.5|0
1620129920000|2021-05-04 12:05:20|2365.5|2364.5|2366|2365|2366|2365|2365.5|2364.5|220
1620129940000|2021-05-04 12:05:40|2366.5|2365.5|2367|2366|2367|2366|2366.5|2365.5|148
1620129960000|2021-05-04 12:06:00|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|0
1620129970000|2021-05-04 12:06:10|2368|2367|2367.5|2366.5|2368.5|2367.5|2367.5|2366.5|596
1620129980000|2021-05-04 12:06:20|2368|2367|2367.5|2366.5|2368|2367|2367|2366.5|635
1620129990000|2021-05-04 12:06:30|2368|2367|2368|2367.5|2368|2367.5|2368|2367|148
1620130000000|2021-05-04 12:06:40|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|600
1620130010000|2021-05-04 12:06:50|2368|2367|2368.5|2367.5|2368.5|2368|2368|2366.5|676
1620130020000|2021-05-04 12:07:00|2369|2368|2369|2368|2369|2368.5|2369|2368|269
1620130040000|2021-05-04 12:07:20|2368.5|2367.5|2369.5|2368.5|2369.5|2369|2367|2366.5|6673
1620130050000|2021-05-04 12:07:30|2369|2368|2369|2368|2369|2368|2369|2368|171
1620130060000|2021-05-04 12:07:40|2368.5|2367.5|2367|2366.5|2368.5|2367.5|2366.5|2366|2302
1620130070000|2021-05-04 12:07:50|2367.5||2367.5||2367.5||2367.5||800
1620130080000|2021-05-04 12:08:00||2366||2366||2366.5||2366|0
1620130090000|2021-05-04 12:08:10||2366.5||2366.5||2367||2366.5|0
1620130100000|2021-05-04 12:08:20|2367|2366|2366|2365|2367|2366|2366|2365|1177
1620130110000|2021-05-04 12:08:30|2365.5|2364.5|2364.5|2364|2365.5|2364.5|2364.5|2363.5|693
1620130120000|2021-05-04 12:08:40|2364|2363.5|2364|2363|2364|2363.5|2363.5|2362.5|659
1620130130000|2021-05-04 12:08:50|2363.5|2362.5|2363|2362|2363.5|2362.5|2363|2362|0
1620130140000|2021-05-04 12:09:00|2362.5|2362.5|2362.5|2362|2362.5|2362.5|2362.5|2362|135
1620130150000|2021-05-04 12:09:10|2363|2362.5|2363.5|2362.5|2363.5|2363|2363|2362.5|139
1620130160000|2021-05-04 12:09:20|2364|2362|2364|2363|2364|2363.5|2364|2362|635
1620130170000|2021-05-04 12:09:30|2364.5||2364||2364.5||2364||0
1620130190000|2021-05-04 12:09:50|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|2364.5|2363.5|0
1620130200000|2021-05-04 12:10:00|2364|2364|2364.5|2363.5|2365|2364|2364|2363.5|328
1620130210000|2021-05-04 12:10:10|2365|2364.5|2363.5|2362.5|2365|2364.5|2363|2362.5|1021
1620130220000|2021-05-04 12:10:20|2363|2362|2362|2361|2363|2362|2361|2360|5499
1620130250000|2021-05-04 12:10:50|2362.5|2361.5|2362|2361|2362.5|2362|2361.5|2361|1912
1620130260000|2021-05-04 12:11:00|2361.5|2360.5|2362.5|2361.5|2362.5|2361.5|2361|2360|2335
1620130270000|2021-05-04 12:11:10|2362|2361|2361|2360|2362.5|2361|2361|2360|178
1620130280000|2021-05-04 12:11:20|2361.5|2360.5|2361.5|2361|2362|2361|2361.5|2360.5|0
1620130290000|2021-05-04 12:11:30|2361|2360.5|2362.5|2361.5|2362.5|2361.5|2361|2360|131
1620130300000|2021-05-04 12:11:40|2363|2362|2363|2362|2364|2363|2362.5|2361.5|3184
1620130310000|2021-05-04 12:11:50||2361.5||2362||2362||2361.5|0
1620130320000|2021-05-04 12:12:00|2363.5|2361.5|2363.5|2362.5|2363.5|2363|2363.5|2361.5|222
1620130330000|2021-05-04 12:12:10|2364|2363|2363.5|2362.5|2364.5|2363.5|2363.5|2362.5|223
1620130340000|2021-05-04 12:12:20|2364|2363|2364|2363.5|2364.5|2364|2364|2362.5|1806
1620130350000|2021-05-04 12:12:30|2363.5|2363|2363.5|2363|2363.5|2363|2363.5|2362.5|420
1620130360000|2021-05-04 12:12:40|2364|2363.5|2363.5|2363|2364|2363.5|2363.5|2362.5|250
1620130370000|2021-05-04 12:12:50|2364|2364|2363.5|2362.5|2364.5|2364|2363.5|2362.5|1690
1620130380000|2021-05-04 12:13:00|2363|2362|2361.5|2360.5|2363|2362.5|2361.5|2360.5|1585
1620130390000|2021-05-04 12:13:10|2362|2361|2362.5|2361.5|2362.5|2362|2362|2361|602
1620130400000|2021-05-04 12:13:20|2363|2362|2362|2361.5|2363|2362|2361.5|2361|1914
1620130410000|2021-05-04 12:13:30|2361.5|2361|2360.5|2359.5|2362|2361.5|2360.5|2359.5|1950
1620130420000|2021-05-04 12:13:40|2360|2359|2360.5|2359.5|2360.5|2359.5|2359|2358.5|749
1620130430000|2021-05-04 12:13:50|2360|2359|2359.5|2358.5|2360|2359.5|2359|2358.5|1868
1620130440000|2021-05-04 12:14:00|2360|2359|2359.5|2358.5|2360|2359|2359.5|2358.5|485
1620130450000|2021-05-04 12:14:10|2359|2358|2358.5|2357.5|2359.5|2358.5|2358|2357|11779
1620130460000|2021-05-04 12:14:20|2359|2358|2359|2358|2359.5|2358.5|2358.5|2358|1691
1620130480000|2021-05-04 12:14:40|2358.5|2357.5|2360.5|2359.5|2360.5|2359.5|2358.5|2357.5|8845
1620130490000|2021-05-04 12:14:50|2360|2359|2360.5|2359.5|2361|2360.5|2360|2359|3382
1620130500000|2021-05-04 12:15:00|2360|2359|2359.5|2358|2360.5|2359|2359|2358|1522
1620130510000|2021-05-04 12:15:10|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|0
1620130520000|2021-05-04 12:15:20|2359.5|2359|2359.5|2358.5|2359.5|2359|2359.5|2358.5|903
1620130530000|2021-05-04 12:15:30|2359||2359||2359||2359||0
1620130550000|2021-05-04 12:15:50|2358.5|2358|2357.5|2356.5|2358.5|2358|2357|2356|181
1620130560000|2021-05-04 12:16:00|2358|2357|2358|2357|2358|2357.5|2358|2357|151
1620130570000|2021-05-04 12:16:10|2358.5|2357.5|2359|2358|2359|2358|2358.5|2357.5|149
1620130580000|2021-05-04 12:16:20|2359.5|2358.5|2360|2359|2360|2359.5|2359.5|2358.5|3060
1620130590000|2021-05-04 12:16:30|2359.5|2358.5|2359|2358|2359.5|2358.5|2359|2358|0
1620130600000|2021-05-04 12:16:40|2359.5|2358.5|2360.5|2359.5|2361|2360|2359.5|2358.5|8240
1620130610000|2021-05-04 12:16:50|2360||2360.5||2360.5||2360||0
1620130620000|2021-05-04 12:17:00|2360||2360||2360||2360||0
1620130630000|2021-05-04 12:17:10|2359.5|2359|2358|2356.5|2359.5|2359|2357.5|2356.5|1787
1620130640000|2021-05-04 12:17:20|2357.5|2357|2357.5|2356.5|2357.5|2357|2357.5|2356.5|0
1620130650000|2021-05-04 12:17:30|2358|2357|2357.5|2356.5|2358|2357.5|2357.5|2356.5|149
1620130660000|2021-05-04 12:17:40|2357|2356|2357.5|2356.5|2357.5|2356.5|2357|2356|0
1620130670000|2021-05-04 12:17:50|2357|2356|2357|2356|2357|2356|2357|2356|0
1620130680000|2021-05-04 12:18:00|2357.5|2356.5|2357.5|2356.5|2358.5|2357.5|2357.5|2356.5|235
1620130690000|2021-05-04 12:18:10|2358|2357|2358|2357|2358|2357|2358|2357|0
1620130700000|2021-05-04 12:18:20|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358.5|2357.5|0
1620130710000|2021-05-04 12:18:30|2359|2358|2359|2358|2359|2358|2359|2358|0
1620130730000|2021-05-04 12:18:50|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|1234
1620130740000|2021-05-04 12:19:00|2359.5|2358.5|2359|2358|2359.5|2358.5|2358.5|2358|666
1620130750000|2021-05-04 12:19:10|2358.5|2357.5|2358|2357|2359|2357.5|2358|2357|294
1620130760000|2021-05-04 12:19:20|2357.5|2356.5|2356.5|2355.5|2357.5|2356.5|2356|2355|0
1620130770000|2021-05-04 12:19:30|2356|2355|2356|2355|2356|2355.5|2356|2355|223
1620130780000|2021-05-04 12:19:40|2356.5|2355.5|2355|2354.5|2357|2355.5|2354.5|2354|6798
1620130790000|2021-05-04 12:19:50|2355.5|2355|2357|2356|2357|2356|2355.5|2355|595
1620130800000|2021-05-04 12:20:00|2357.5|2356.5|2356.5|2355.5|2357.5|2356.5|2356.5|2355.5|0
1620130810000|2021-05-04 12:20:10||2355||2355||2355||2355|0
1620130820000|2021-05-04 12:20:20|2356|2354.5|2356|2354.5|2356|2354.5|2355.5|2354.5|250
1620130830000|2021-05-04 12:20:30|2355.5|2355|2355|2354|2356|2355|2355|2354|32
1620130840000|2021-05-04 12:20:40|2354.5|2354.5|2355|2354|2355|2354.5|2354.5|2354|151
1620130850000|2021-05-04 12:20:50|2354.5|2353.5|2355|2353.5|2355|2353.5|2354.5|2353.5|0
1620130860000|2021-05-04 12:21:00|2354.5||2355||2355||2354.5||0
1620130870000|2021-05-04 12:21:10|2354.5|2354|2355|2354|2355|2354|2354.5|2353.5|1267
1620130880000|2021-05-04 12:21:20|2354.5|2353.5|2353.5|2353|2355|2354|2353.5|2353|3147
1620130890000|2021-05-04 12:21:30|2354|2353.5|2354|2353|2354|2353.5|2354|2353|190
1620130900000|2021-05-04 12:21:40|2354.5|2353.5|2354|2353|2354.5|2353.5|2354|2353|2016
1620130910000|2021-05-04 12:21:50|2354.5|2353.5|2354.5|2353.5|2355|2354|2353.5|2353|3910
1620130920000|2021-05-04 12:22:00|2355|2354|2355.5|2354.5|2355.5|2354.5|2355|2354|752
1620130940000|2021-05-04 12:22:20|2356|2355|2355.5|2354.5|2356|2355|2355.5|2354.5|877
1620130950000|2021-05-04 12:22:30|2356||2355.5||2356||2355.5||2
1620130960000|2021-05-04 12:22:40|2355|2354|2354.5|2353.5|2355|2354|2354|2353.5|814
1620130970000|2021-05-04 12:22:50|2354|2354|2355|2354|2355|2354|2354|2354|290
1620130980000|2021-05-04 12:23:00|2355.5|2354.5|2354.5|2353.5|2355.5|2354.5|2354.5|2353.5|1178
1620130990000|2021-05-04 12:23:10|2354|2353|2354|2353|2354.5|2353.5|2353.5|2353|3424
1620131000000|2021-05-04 12:23:20|2354.5|2353.5|2355|2353.5|2355|2353.5|2354.5|2353.5|0
1620131010000|2021-05-04 12:23:30|2355.5|2354|2355.5|2354|2355.5|2354.5|2355|2354|0
1620131020000|2021-05-04 12:23:40|2355|2353.5|2354.5|2353.5|2355|2353.5|2354.5|2353.5|605
1620131030000|2021-05-04 12:23:50|2355|2354|2354.5|2353.5|2355.5|2354.5|2354.5|2353.5|3011
1620131040000|2021-05-04 12:24:00|2354|2353|2353|2352.5|2354|2353|2353|2352.5|986
1620131050000|2021-05-04 12:24:10|2352.5|2352|2353.5|2352.5|2353.5|2352.5|2352.5|2352|296
1620131060000|2021-05-04 12:24:20|2353|2352|2353|2352|2353|2352.5|2352.5|2352|149
1620131070000|2021-05-04 12:24:30|2353.5|2351.5|2352|2351|2353.5|2352|2351.5|2351|5328
1620131080000|2021-05-04 12:24:40||2351.5||2351||2351.5||2351|982
1620131120000|2021-05-04 12:25:20|2351.5|2350.5|2351.5|2350.5|2351.5|2351|2351|2350.5|1372
1620131130000|2021-05-04 12:25:30|2352|2351|2352|2351|2352|2351|2351|2350|2753
1620131140000|2021-05-04 12:25:40|2351.5|2350.5|2351.5|2350.5|2351.5|2351|2350.5|2350|7119
1620131150000|2021-05-04 12:25:50|2352|2351|2353|2352|2353.5|2352.5|2352|2351|592
1620131160000|2021-05-04 12:26:00|2353.5|2352.5|2353|2352|2353.5|2352.5|2353|2352|473
1620131170000|2021-05-04 12:26:10|2352.5|2351.5|2351|2350|2352.5|2351.5|2351|2350|1878
1620131180000|2021-05-04 12:26:20|2350.5|2349.5|2350|2349|2350.5|2349.5|2350|2349|1601
1620131190000|2021-05-04 12:26:30|2350.5|2349.5|2350|2349.5|2350.5|2349.5|2349.5|2348.5|1721
1620131200000|2021-05-04 12:26:40|2349.5|2349|2350|2349|2350|2349|2349|2348|2128
1620131210000|2021-05-04 12:26:50|2349.5|2348.5|2349|2348|2349.5|2348.5|2349|2348|113
1620131220000|2021-05-04 12:27:00|2349.5|2348.5|2349.5|2348|2350.5|2350|2349.5|2348|1849
1620131230000|2021-05-04 12:27:10|2349|2347.5|2348|2347|2349|2347.5|2348|2347|454
1620131240000|2021-05-04 12:27:20|2348.5|2347.5|2348.5|2347.5|2348.5|2348|2348|2347|387
1620131250000|2021-05-04 12:27:30|2349|2348|2349|2348|2349|2348|2349|2348|10
1620131260000|2021-05-04 12:27:40|2348.5|2347.5|2348.5|2347.5|2348.5|2347.5|2348.5|2347|697
1620131280000|2021-05-04 12:28:00|2349|2348|2349|2348|2349|2348|2349|2348|30
1620131290000|2021-05-04 12:28:10|2349.5|2348.5|2350|2348.5|2351|2350|2349.5|2348.5|3934
1620131300000|2021-05-04 12:28:20|2350.5|2349|2350.5|2349.5|2350.5|2349.5|2350|2349|229
1620131320000|2021-05-04 12:28:40|2351|2350|2351.5|2350.5|2351.5|2350.5|2351|2350|586
1620131330000|2021-05-04 12:28:50|2351|2350|2351.5|2350.5|2351.5|2350.5|2350.5|2350|900
1620131340000|2021-05-04 12:29:00|2352|2351|2352|2351|2352|2351|2352|2351|0
1620131350000|2021-05-04 12:29:10|2351.5|2350.5|2351|2350|2351.5|2350.5|2350.5|2349.5|349
1620131360000|2021-05-04 12:29:20|2351.5|2350.5|2352.5|2351.5|2352.5|2351.5|2351.5|2350.5|513
1620131380000|2021-05-04 12:29:40|2353|2352|2352.5|2351.5|2353.5|2352|2352.5|2351.5|597
1620131390000|2021-05-04 12:29:50|2353||2353||2353||2353||0
1620131410000|2021-05-04 12:30:10|2352.5||2353||2353||2352.5||10
1620131420000|2021-05-04 12:30:20|2353.5|2352|2355|2354|2355|2354|2353.5|2352|47
1620131430000|2021-05-04 12:30:30|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353|462
1620131440000|2021-05-04 12:30:40|2355|2353|2355|2353.5|2355|2353.5|2355|2353|0
1620131450000|2021-05-04 12:30:50||2354||2354||2354||2354|0
1620131460000|2021-05-04 12:31:00|2355.5|2354.5|2356|2354.5|2356|2355|2355.5|2354.5|399
1620131470000|2021-05-04 12:31:10|2357|2355|2355.5|2355|2357|2355|2355.5|2354.5|3163
1620131480000|2021-05-04 12:31:20|2356||2356||2356||2356||250
1620131490000|2021-05-04 12:31:30|2355.5|2354.5|2356|2355|2356|2355|2354.5|2354|11682
1620131500000|2021-05-04 12:31:40|2357|2355.5|2356|2355.5|2357.5|2356|2356|2355|5279
1620131510000|2021-05-04 12:31:50||2355||2355||2355||2355|26
1620131520000|2021-05-04 12:32:00|2356.5|2356|2356.5|2356|2357|2356|2356|2355|2133
1620131530000|2021-05-04 12:32:10|2357|2355.5|2357.5|2356.5|2357.5|2356.5|2357|2355.5|869
1620131540000|2021-05-04 12:32:20|2357|2356|2356.5|2355.5|2357|2356|2356.5|2355.5|229
1620131550000|2021-05-04 12:32:30|2357||2357||2357||2357||0
1620131560000|2021-05-04 12:32:40|2357.5|2356|2357|2356|2357.5|2357|2356.5|2356|1078
1620131570000|2021-05-04 12:32:50|2356.5|2355.5|2356.5|2355.5|2356.5|2355.5|2356.5|2355.5|0
1620131580000|2021-05-04 12:33:00|2357||2357||2357||2357||500
1620131590000|2021-05-04 12:33:10|2356.5|2355|2355.5|2354.5|2357|2355|2355.5|2354.5|149
1620131600000|2021-05-04 12:33:20|2356|2355|2356.5|2355.5|2356.5|2355.5|2356|2355|0
1620131610000|2021-05-04 12:33:30|2356||2356||2356||2356||0
1620131620000|2021-05-04 12:33:40|2356.5|2356|2358|2357.5|2358|2357.5|2356.5|2355.5|4254
1620131630000|2021-05-04 12:33:50|2358.5|2358|2358.5|2357.5|2359|2358|2358.5|2357.5|2096
1620131640000|2021-05-04 12:34:00|2358|2357|2359|2358|2359|2358|2358|2357|1353
1620131650000|2021-05-04 12:34:10|2359.5|2358.5|2360|2359|2360.5|2359.5|2359.5|2358.5|5539
1620131660000|2021-05-04 12:34:20|2360.5|2359.5|2361|2360|2361|2360.5|2360.5|2359.5|473
1620131670000|2021-05-04 12:34:30|2361.5|2359.5|2363|2362.5|2363.5|2362.5|2361|2359.5|7124
1620131680000|2021-05-04 12:34:40|2363.5|2363|2364.5|2363.5|2364.5|2364|2363|2362.5|1110
1620131690000|2021-05-04 12:34:50|2364|2363|2364|2363|2364.5|2363.5|2363|2362.5|713
1620131700000|2021-05-04 12:35:00|2363.5|2362.5|2363|2361.5|2364|2363|2362.5|2361.5|2442
1620131710000|2021-05-04 12:35:10|2362.5|2362|2365|2364.5|2365|2364.5|2362.5|2362|2077
1620131720000|2021-05-04 12:35:20|2364.5|2364|2363|2362.5|2364.5|2364|2363|2362|1262
1620131730000|2021-05-04 12:35:30|2363.5|2362|2362|2361|2363.5|2362.5|2362|2361|1095
1620131740000|2021-05-04 12:35:40|2362.5|2361.5|2362|2361|2362.5|2361.5|2361.5|2360.5|0
1620131750000|2021-05-04 12:35:50|2361.5|2360.5|2360.5|2359.5|2361.5|2360.5|2360.5|2359.5|1030
1620131760000|2021-05-04 12:36:00|2361|2360.5|2361.5|2360.5|2361.5|2361|2361|2360|3514
1620131770000|2021-05-04 12:36:10|2361|2360|2360|2359|2361|2360.5|2360|2359|2538
1620131780000|2021-05-04 12:36:20|2359.5|2358.5|2359|2358|2359.5|2358.5|2358.5|2358|0
1620131790000|2021-05-04 12:36:30|2359.5|2358.5|2359.5|2358|2359.5|2358.5|2359.5|2358|0
1620131800000|2021-05-04 12:36:40|2359|2357.5|2358.5|2357.5|2359|2357.5|2358.5|2357.5|0
1620131820000|2021-05-04 12:37:00|2358|2357|2357.5|2356.5|2358|2357|2356.5|2356|2536
1620131830000|2021-05-04 12:37:10|2358|2357|2358|2357|2358|2357|2357.5|2356.5|976
1620131840000|2021-05-04 12:37:20|2358.5|2357.5|2359|2357.5|2359|2357.5|2358.5|2357.5|2
1620131850000|2021-05-04 12:37:30||2358||2358||2358||2358|0
1620131880000|2021-05-04 12:38:00|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358|2357|220
1620131890000|2021-05-04 12:38:10||2358||2358||2358||2358|0
1620131900000|2021-05-04 12:38:20|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|50
1620131920000|2021-05-04 12:38:40|2359|2358.5|2359.5|2358.5|2360|2358.5|2359|2358.5|764
1620131930000|2021-05-04 12:38:50|2360|2359|2360|2359|2360|2359.5|2360|2359|0
1620131940000|2021-05-04 12:39:00|2359.5||2360||2360||2359.5||246
1620131950000|2021-05-04 12:39:10|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2360.5|2359.5|159
1620131970000|2021-05-04 12:39:30|2360|2359|2359.5|2359|2360|2359.5|2359.5|2358.5|1109
1620131980000|2021-05-04 12:39:40|2360|2358.5|2359.5|2359|2360|2359|2359|2358|1651
1620132000000|2021-05-04 12:40:00|2359|2358.5|2359|2358|2359|2358.5|2358.5|2357.5|498
1620132010000|2021-05-04 12:40:10||2358.5||2358.5||2358.5||2358.5|0
1620132020000|2021-05-04 12:40:20|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357|521
1620132030000|2021-05-04 12:40:30|2358|2357|2357.5|2356.5|2358|2357|2357|2356|302
1620132050000|2021-05-04 12:40:50|2357|2356|2355.5|2354.5|2357|2356|2354.5|2353.5|3526
1620132060000|2021-05-04 12:41:00|2356|2355|2357|2356.5|2357.5|2356.5|2356|2355|230
1620132070000|2021-05-04 12:41:10|2357.5|2357|2357.5|2356.5|2357.5|2357|2357.5|2356.5|33
1620132080000|2021-05-04 12:41:20|2357|2357|2357.5|2357|2357.5|2357|2357|2356.5|1694
1620132090000|2021-05-04 12:41:30|2358|2357.5|2358.5|2357.5|2358.5|2358|2358|2357.5|48
1620132100000|2021-05-04 12:41:40|2359||2358.5||2359||2358.5||0
1620132110000|2021-05-04 12:41:50|2359|2358|2359|2358|2359|2358|2359|2358|0
1620132130000|2021-05-04 12:42:10|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358|2357.5|2472
1620132140000|2021-05-04 12:42:20|2358|2357|2359.5|2358.5|2359.5|2359|2357.5|2357|1298
1620132150000|2021-05-04 12:42:30|2359|2358|2359.5|2358.5|2359.5|2358.5|2359|2358|0
1620132180000|2021-05-04 12:43:00|2359|2359|2358.5|2357.5|2359.5|2359|2358.5|2357.5|1367
1620132190000|2021-05-04 12:43:10||2358||2358||2358||2357.5|323
1620132200000|2021-05-04 12:43:20|2358|2357.5|2358.5|2357.5|2358.5|2358|2357.5|2356.5|2044
1620132210000|2021-05-04 12:43:30|2358|2357|2358|2357|2358|2357|2358|2357|0
1620132220000|2021-05-04 12:43:40|2358.5|2357.5|2358.5|2357.5|2358.5|2357.5|2358.5|2357.5|151
1620132230000|2021-05-04 12:43:50|2358|2356.5|2357.5|2356.5|2358|2357.5|2356.5|2356|4443
1620132240000|2021-05-04 12:44:00|2358|2357|2358.5|2357.5|2358.5|2358|2357.5|2357|783
1620132250000|2021-05-04 12:44:10|2358|2357|2358|2357|2358|2357|2357.5|2357|2
1620132260000|2021-05-04 12:44:20|2358.5|2357.5|2359|2358|2359|2358.5|2357.5|2357|5883
1620132270000|2021-05-04 12:44:30|2359.5|2358.5|2359|2358|2359.5|2358.5|2359|2358|2162
1620132280000|2021-05-04 12:44:40|2358.5|2358.5|2358|2357|2358.5|2358.5|2358|2357|155
1620132290000|2021-05-04 12:44:50|2357.5|2356.5|2357|2356|2357.5|2356.5|2357|2356|683
1620132300000|2021-05-04 12:45:00|2356.5|2355.5|2355.5|2355|2356.5|2355.5|2355.5|2355|554
1620132310000|2021-05-04 12:45:10|2355|2354.5|2354.5|2353.5|2355.5|2355|2354|2353.5|3005
1620132320000|2021-05-04 12:45:20|2354|2353|2354|2353|2354|2353.5|2353.5|2353|226
1620132330000|2021-05-04 12:45:30||2352.5||2353||2353||2352.5|0
1620132350000|2021-05-04 12:45:50|2354.5|2353.5|2354.5|2354|2355|2354.5|2354.5|2353.5|393
1620132360000|2021-05-04 12:46:00|2355|2354.5|2355.5|2355|2356|2355|2355|2354.5|953
1620132370000|2021-05-04 12:46:10|2355|2354.5|2355|2353.5|2355|2354.5|2353.5|2353|1204
1620132380000|2021-05-04 12:46:20|2354.5||2354.5||2354.5||2354.5||0
1620132390000|2021-05-04 12:46:30|2355|2354|2355|2354|2355|2354|2354.5|2353.5|229
1620132400000|2021-05-04 12:46:40||2354.5||2353.5||2354.5||2353.5|0
1620132410000|2021-05-04 12:46:50|2354.5|2354|2353.5|2352.5|2354.5|2354|2353|2352|4212
1620132430000|2021-05-04 12:47:10|2353|2352|2352.5|2352|2353|2352|2352.5|2352|375
1620132440000|2021-05-04 12:47:20|2352|2351.5|2352.5|2351.5|2353|2352.5|2352|2351|1400
1620132450000|2021-05-04 12:47:30|2352|2351|2352.5|2351.5|2352.5|2352|2352|2351|3
1620132460000|2021-05-04 12:47:40|2353|2352|2353|2352|2353|2352|2353|2352|111
1620132480000|2021-05-04 12:48:00||2351.5||2351.5||2351.5||2351.5|0
1620132490000|2021-05-04 12:48:10|2352.5|2351|2352|2351.5|2352.5|2351.5|2351.5|2350.5|1419
1620132500000|2021-05-04 12:48:20|2352.5|2352|2354|2353|2354|2353|2352|2351.5|1370
1620132510000|2021-05-04 12:48:30|2353.5|2352.5|2353.5|2352.5|2353.5|2353|2353|2352.5|0
1620132520000|2021-05-04 12:48:40|2354|2353|2354|2353|2354|2353.5|2354|2353|650
1620132530000|2021-05-04 12:48:50|2354.5|2354|2354.5|2353.5|2354.5|2354|2354|2353.5|269
1620132540000|2021-05-04 12:49:00|2354|2354|2355|2354|2355|2354|2354|2354|1298
1620132550000|2021-05-04 12:49:10|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|594
1620132560000|2021-05-04 12:49:20|2354|2353|2353.5|2352.5|2354|2353|2353.5|2352.5|813
1620132570000|2021-05-04 12:49:30|2354|2353|2354.5|2353|2354.5|2353.5|2354|2353|468
1620132580000|2021-05-04 12:49:40||2353.5||2353.5||2353.5||2353|0
1620132590000|2021-05-04 12:49:50|2355|2354|2355|2354|2355|2354|2355|2354|503
1620132600000|2021-05-04 12:50:00|2354.5|2353.5|2353.5|2352.5|2354.5|2353.5|2353.5|2352.5|233
1620132610000|2021-05-04 12:50:10|2353|2353|2353.5|2352.5|2353.5|2353|2353|2352.5|626
1620132620000|2021-05-04 12:50:20|2353|2352|2353|2352|2353|2352|2352.5|2352|523
1620132630000|2021-05-04 12:50:30|2353.5||2353.5||2353.5||2353.5||0
1620132640000|2021-05-04 12:50:40|2354.5|2352.5|2354.5|2353.5|2354.5|2354|2354|2352.5|3971
1620132650000|2021-05-04 12:50:50|2354|2353|2354.5|2353.5|2354.5|2353.5|2353.5|2352.5|1243
1620132660000|2021-05-04 12:51:00|2354|2353|2352.5|2352|2354|2353|2352.5|2352|1851
1620132670000|2021-05-04 12:51:10|2353|2352.5|2353|2352|2353.5|2353|2352.5|2352|561
1620132680000|2021-05-04 12:51:20|2353.5|2352.5|2353|2352|2353.5|2352.5|2353|2352|100
1620132690000|2021-05-04 12:51:30|2353.5|2352.5|2353.5|2352.5|2354|2353.5|2353.5|2352.5|649
1620132700000|2021-05-04 12:51:40|2354|2353|2354.5|2353.5|2354.5|2354|2353.5|2352.5|3061
1620132710000|2021-05-04 12:51:50|2355|2354|2355|2354|2355|2354.5|2355|2354|277
1620132720000|2021-05-04 12:52:00|2355.5|2354.5|2355|2354|2356|2355|2355|2354|681
1620132730000|2021-05-04 12:52:10|2354.5|2354.5|2355.5|2354.5|2355.5|2355|2354.5|2354.5|749
1620132740000|2021-05-04 12:52:20|2355|2354|2355|2354.5|2355.5|2354.5|2354.5|2354|535
1620132750000|2021-05-04 12:52:30|2355.5|2355|2355.5|2354.5|2356|2355.5|2355.5|2354.5|715
1620132760000|2021-05-04 12:52:40|2356|2355|2355.5|2354.5|2356|2355|2355.5|2354.5|0
1620132770000|2021-05-04 12:52:50|2355||2355.5||2355.5||2355||0
1620132780000|2021-05-04 12:53:00|2355|2354|2355|2354|2355|2354|2354.5|2354|464
1620132790000|2021-05-04 12:53:10||2354.5||2354||2354.5||2354|0
1620132800000|2021-05-04 12:53:20|2354.5||2355||2355||2354.5||499
1620132810000|2021-05-04 12:53:30|2355.5|2354.5|2355.5|2354.5|2356|2355|2355|2354.5|35
1620132820000|2021-05-04 12:53:40||2354||2354.5||2354.5||2354|0
1620132830000|2021-05-04 12:53:50|2355||2355.5||2355.5||2355||0
1620132840000|2021-05-04 12:54:00|2355|2354|2355|2354|2355|2354|2354.5|2354|531
1620132850000|2021-05-04 12:54:10|2354.5|2353.5|2355|2354|2355.5|2354.5|2353.5|2353|2140
1620132860000|2021-05-04 12:54:20|2354.5|2353.5|2354.5|2353.5|2355|2354|2354.5|2353.5|899
1620132870000|2021-05-04 12:54:30|2355|2354|2355|2354|2355|2354.5|2355|2354|252
1620132880000|2021-05-04 12:54:40|2354.5|2353.5|2354|2353|2354.5|2353.5|2354|2353|852
1620132890000|2021-05-04 12:54:50|2353.5|2353.5|2353.5|2352.5|2353.5|2353.5|2353|2352.5|204
1620132900000|2021-05-04 12:55:00|2353|2352|2353.5|2352.5|2354|2353|2353|2352|1346
1620132920000|2021-05-04 12:55:20|2353|2352|2352.5|2352|2353|2352|2352.5|2352|102
1620132930000|2021-05-04 12:55:30|2352|2351.5|2352.5|2351.5|2353|2352.5|2352|2351|1721
1620132940000|2021-05-04 12:55:40|2352|2351|2352|2351|2352|2351.5|2352|2351|0
1620132950000|2021-05-04 12:55:50|2352.5|2351.5|2352.5|2351.5|2352.5|2351.5|2352.5|2351.5|0
1620132960000|2021-05-04 12:56:00|2353|2352|2353|2352|2353.5|2352.5|2352.5|2352|1341
1620132970000|2021-05-04 12:56:10||2352.5||2352.5||2352.5||2352.5|423
1620132980000|2021-05-04 12:56:20|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|630
1620132990000|2021-05-04 12:56:30|2353|2352.5|2352|2351.5|2353|2352.5|2352|2351|1342
1620133000000|2021-05-04 12:56:40|||||||||44
1620133010000|2021-05-04 12:56:50|2351.5|2351|2351.5|2350.5|2351.5|2351|2351.5|2350.5|317
1620133030000|2021-05-04 12:57:10|2351|2350|2350.5|2350|2351|2350.5|2350.5|2349.5|2066
1620133040000|2021-05-04 12:57:20|2350|2349.5|2350.5|2349.5|2350.5|2350|2349.5|2349|1999
1620133050000|2021-05-04 12:57:30||2350||2349.5||2350||2349.5|0
1620133060000|2021-05-04 12:57:40|2351|2350|2351|2350|2351|2350|2351|2350|250
1620133070000|2021-05-04 12:57:50|2350.5||2351||2351||2350.5||0
1620133080000|2021-05-04 12:58:00|2350.5||2350.5||2350.5||2350.5||300
1620133090000|2021-05-04 12:58:10|2350|2349.5|2350|2349.5|2350|2349.5|2350|2349.5|330
1620133100000|2021-05-04 12:58:20|2349.5|2349|2350|2349|2350.5|2350|2349.5|2349|3410
1620133110000|2021-05-04 12:58:30|2349|2348|2349|2348|2349|2348|2348.5|2348|1542
1620133140000|2021-05-04 12:59:00|2348.5|2347.5|2348.5|2347.5|2348.5|2348|2348|2347.5|3311
1620133150000|2021-05-04 12:59:10|2348|2346.5|2347|2346.5|2348|2347|2347|2346.5|2509
1620133160000|2021-05-04 12:59:20|2346.5|2346|2347|2346.5|2347|2346.5|2346.5|2346|241
1620133170000|2021-05-04 12:59:30|||||||||5
1620133180000|2021-05-04 12:59:40|2346.5|2346|2346.5|2346|2346.5|2346|2346.5|2346|90
1620133190000|2021-05-04 12:59:50|2346|2345.5|2346|2345.5|2346|2345.5|2346|2345.5|850
1620133200000|2021-05-04 13:00:00|2345.5|2345|2345.5|2345|2345.5|2345|2345.5|2345|381
1620133210000|2021-05-04 13:00:10|2346|2345.5|2346|2345.5|2346|2345.5|2346|2345.5|80
1620133230000|2021-05-04 13:00:30|2346.5|2346|2346.5|2346|2346.5|2346|2346|2345.5|5842
1620133250000|2021-05-04 13:00:50|2346|2345.5|2345.5|2345|2346.5|2345.5|2345.5|2345|1888
1620133260000|2021-05-04 13:01:00|2345|2344.5|2346|2345|2346|2345|2345|2344|2090
1620133280000|2021-05-04 13:01:20|2345.5|2344.5|2344.5|2344|2345.5|2344.5|2344.5|2344|2110
1620133290000|2021-05-04 13:01:30|2344|2343.5|2344|2343.5|2344.5|2343.5|2343.5|2342.5|5977
1620133300000|2021-05-04 13:01:40|2343.5|2343|2342.5|2342|2343.5|2343|2342.5|2342|832
1620133310000|2021-05-04 13:01:50|2343|2342.5|2342.5|2342|2343|2342.5|2342.5|2342|488
1620133320000|2021-05-04 13:02:00|2342|2341|2341|2340.5|2342|2341.5|2341|2340.5|5435
1620133330000|2021-05-04 13:02:10|2340.5|2340|2340|2339|2340.5|2340|2339.5|2339|3642
1620133340000|2021-05-04 13:02:20|2339.5|2339.5|2339|2338|2339.5|2339.5|2338.5|2337.5|13208
1620133350000|2021-05-04 13:02:30|2339.5|2338.5|2341|2340|2342|2341.5|2339|2338.5|2378
1620133360000|2021-05-04 13:02:40|2340.5|2340.5|2341.5|2340.5|2341.5|2340.5|2340.5|2340.5|0
1620133370000|2021-05-04 13:02:50|2342|2341|2341|2340|2342.5|2342|2340.5|2340|2499
1620133380000|2021-05-04 13:03:00|2341.5|2340.5|2339.5|2339|2341.5|2341|2339.5|2338.5|1980
1620133390000|2021-05-04 13:03:10||2338.5||2338.5||2338.5||2338.5|0
1620133400000|2021-05-04 13:03:20|2339|2339|2338|2337|2339.5|2339|2337.5|2336.5|6077
1620133410000|2021-05-04 13:03:30|2338.5|2337.5|2338.5|2337.5|2338.5|2338|2338|2337.5|1174
1620133420000|2021-05-04 13:03:40|2338|2337|2338|2337|2338|2337.5|2338|2337|154
1620133440000|2021-05-04 13:04:00|2338.5|2337.5|2340.5|2340|2340.5|2340|2338|2337.5|5075
1620133450000|2021-05-04 13:04:10|2341|2340.5|2341.5|2340.5|2341.5|2341|2340.5|2340|796
1620133460000|2021-05-04 13:04:20|2341|2340|2338.5|2338|2341|2340|2338.5|2338|2007
1620133470000|2021-05-04 13:04:30|2339|2338.5|2339.5|2339|2340|2339.5|2339|2338.5|1303
1620133480000|2021-05-04 13:04:40|2340|2339.5|2340.5|2339.5|2340.5|2340|2340|2339.5|477
1620133490000|2021-05-04 13:04:50|2340|2339|2340|2339.5|2340|2339.5|2339.5|2338.5|1182
1620133500000|2021-05-04 13:05:00|2340.5|2340|2340|2339.5|2340.5|2340|2340|2339.5|727
1620133510000|2021-05-04 13:05:10|2339.5|2339|2340|2339.5|2340|2339.5|2339.5|2339|0
1620133520000|2021-05-04 13:05:20|2339.5|2339|2339.5|2339|2339.5|2339|2339.5|2338.5|250
1620133530000|2021-05-04 13:05:30|2340|2339.5|2339.5|2339|2340.5|2339.5|2339.5|2339|1786
1620133540000|2021-05-04 13:05:40|2340|2339.5|2340|2339.5|2340|2339.5|2340|2339.5|0
1620133550000|2021-05-04 13:05:50|2340.5|2339|2341|2340.5|2341|2340.5|2340.5|2339|150
1620133560000|2021-05-04 13:06:00|2340.5|2340|2338.5|2338|2340.5|2340|2338.5|2338|963
1620133570000|2021-05-04 13:06:10|2339|2338.5|2340|2339.5|2340|2339.5|2339|2338.5|750
1620133590000|2021-05-04 13:06:30|2339.5|2339|2340|2339.5|2340|2339.5|2339.5|2339|866
1620133600000|2021-05-04 13:06:40|2340.5|2340|2340.5|2340|2341|2340.5|2340|2339.5|1541
1620133610000|2021-05-04 13:06:50|2340|2339.5|2340|2339.5|2340.5|2340|2340|2339.5|1766
1620133620000|2021-05-04 13:07:00|2339.5|2339|2338.5|2337.5|2339.5|2339|2338|2337.5|1785
1620133630000|2021-05-04 13:07:10|2338|2337|2337.5|2337|2338|2337|2337.5|2336.5|910
1620133640000|2021-05-04 13:07:20|2338|2337.5|2337.5|2337|2338.5|2338|2337.5|2336.5|829
1620133650000|2021-05-04 13:07:30|2338|2336.5|2337.5|2337|2338|2337|2337.5|2336.5|638
1620133660000|2021-05-04 13:07:40|2337|2336.5|2337.5|2336.5|2337.5|2336.5|2337|2336.5|362
1620133670000|2021-05-04 13:07:50|2337|2336|2336.5|2336|2337|2336|2336.5|2336|400
1620133690000|2021-05-04 13:08:10|2337|2336.5|2337|2336|2337|2336.5|2336.5|2336|645
1620133700000|2021-05-04 13:08:20|2336.5|2335.5|2338|2337.5|2338.5|2337.5|2336|2335.5|3467
1620133710000|2021-05-04 13:08:30|2338.5|2338|2340|2339|2340|2339|2338.5|2338|711
1620133730000|2021-05-04 13:08:50|2340.5|2339.5|2341.5|2341|2341.5|2341|2340.5|2339.5|147
1620133740000|2021-05-04 13:09:00||2340.5||2340.5||2340.5||2340.5|206
1620133750000|2021-05-04 13:09:10|2341|2340|2339|2338.5|2341|2340|2339|2338.5|1231
1620133760000|2021-05-04 13:09:20|2339.5|2339|2340|2339.5|2340|2339.5|2339.5|2339|3901
1620133770000|2021-05-04 13:09:30|2340.5|2340|2341.5|2340.5|2342|2340.5|2340|2340|0
1620133780000|2021-05-04 13:09:40|2341|2340|2341|2340|2341|2340|2340.5|2340|540
1620133790000|2021-05-04 13:09:50|2341.5|2340.5|2341.5|2340.5|2342|2341|2341|2340.5|542
1620133800000|2021-05-04 13:10:00|2341|2341|2341.5|2341|2341.5|2341|2341|2341|150
1620133810000|2021-05-04 13:10:10|2341|2340.5|2342|2341|2342|2341|2341|2340.5|754
1620133820000|2021-05-04 13:10:20|2341.5||2341.5||2341.5||2341.5||0
1620133830000|2021-05-04 13:10:30|2341|2340.5|2341.5|2340.5|2341.5|2340.5|2340.5|2339.5|1175
1620133840000|2021-05-04 13:10:40|2342|2341|2342|2341.5|2342.5|2342|2342|2341|2099
1620133850000|2021-05-04 13:10:50|2342.5|2342|2342|2341.5|2342.5|2342|2342|2341.5|554
1620133860000|2021-05-04 13:11:00|2342.5|2342|2343.5|2342.5|2343.5|2342.5|2342.5|2342|400
1620133870000|2021-05-04 13:11:10|2343|2343|2344|2343|2344.5|2343.5|2343|2343|400
1620133880000|2021-05-04 13:11:20|2343.5|2343.5|2344|2343.5|2344.5|2344|2343.5|2343.5|444
1620133890000|2021-05-04 13:11:30|2344.5|2344|2344.5|2344|2344.5|2344|2344.5|2343.5|0
1620133900000|2021-05-04 13:11:40|||||||||2
1620133910000|2021-05-04 13:11:50|2344|2343.5|2344.5|2343.5|2344.5|2343.5|2344|2343.5|151
1620133920000|2021-05-04 13:12:00|2345.5|2344|2345.5|2345|2346|2345.5|2345|2344|3205
1620133930000|2021-05-04 13:12:10|||||||||777
1620133940000|2021-05-04 13:12:20|||||||||409
1620133950000|2021-05-04 13:12:30|2346||2346||2346||2346||0
1620133960000|2021-05-04 13:12:40||2345.5||2345||2345.5||2345|0
1620133970000|2021-05-04 13:12:50|2346.5|2345.5|2347|2346|2347|2346|2346|2345|897
1620133980000|2021-05-04 13:13:00|2346.5|2346.5|2347|2346.5|2347.5|2346.5|2346.5|2346.5|0
1620133990000|2021-05-04 13:13:10|2347.5|2347|2348|2347|2348|2347|2347.5|2347|0
1620134000000|2021-05-04 13:13:20|2348.5|2347.5|2347.5|2347|2348.5|2348|2347|2346.5|976
1620134010000|2021-05-04 13:13:30||2346.5||2347||2347||2346.5|0
1620134020000|2021-05-04 13:13:40|2347|2346.5|2348|2347|2348.5|2347.5|2347|2346.5|4153
1620134030000|2021-05-04 13:13:50||2347.5||2347.5||2347.5||2347|0
1620134040000|2021-05-04 13:14:00|2348.5|2347|2349|2348.5|2349|2348.5|2348.5|2347|594
1620134050000|2021-05-04 13:14:10|2349.5|2349|2349|2348.5|2349.5|2349|2349|2348.5|749
1620134060000|2021-05-04 13:14:20|2348.5|2348|2348.5|2347.5|2348.5|2348|2348.5|2347.5|948
1620134070000|2021-05-04 13:14:30|2349|2348|2349.5|2349|2349.5|2349|2349|2348|296
1620134080000|2021-05-04 13:14:40|2350|2349.5|2350|2349.5|2350|2349.5|2349|2348.5|2133
1620134090000|2021-05-04 13:14:50|2350.5|2350|2350.5|2350|2350.5|2350|2350|2349.5|515
1620134100000|2021-05-04 13:15:00|2351|2350.5|2350.5|2349.5|2351|2350.5|2350.5|2349.5|493
1620134110000|2021-05-04 13:15:10|2350|2350|2351|2350|2351|2350|2350|2350|149
1620134120000|2021-05-04 13:15:20|2350.5|2350.5|2350.5|2349.5|2351|2350.5|2350|2349.5|825
1620134130000|2021-05-04 13:15:30|2350||2350||2350||2350||0
1620134140000|2021-05-04 13:15:40|2349.5|2349|2349.5|2348.5|2350|2349|2349.5|2348.5|298
1620134150000|2021-05-04 13:15:50|2350|2349|2350|2349.5|2350.5|2350|2350|2349|1120
1620134160000|2021-05-04 13:16:00|2349.5|2349|2349.5|2348.5|2349.5|2349|2349.5|2348.5|774
1620134170000|2021-05-04 13:16:10|2349||2349.5||2349.5||2349||0
1620134180000|2021-05-04 13:16:20|2349||2349||2349||2349||0
1620134190000|2021-05-04 13:16:30|2349.5|2349|2350.5|2349.5|2350.5|2349.5|2349|2349|1279
1620134200000|2021-05-04 13:16:40|2350|2349|2349.5|2348.5|2350|2349|2349.5|2348.5|755
1620134210000|2021-05-04 13:16:50|2350|2349|2350.5|2349.5|2350.5|2349.5|2350|2349|607
1620134220000|2021-05-04 13:17:00|2350||2350.5||2350.5||2350||0
1620134230000|2021-05-04 13:17:10|2351|2350|2351|2350.5|2351|2350.5|2350.5|2350|605
1620134240000|2021-05-04 13:17:20|2350.5|2350|2350|2349|2351|2350.5|2350|2349|577
1620134250000|2021-05-04 13:17:30|2350.5|2349.5|2350.5|2350|2351|2350|2350.5|2349|397
1620134270000|2021-05-04 13:17:50|2351|2350.5|2351|2350|2351|2350.5|2351|2350|381
1620134280000|2021-05-04 13:18:00|2351.5|2350.5|2351|2350.5|2351.5|2350.5|2351|2350|0
1620134290000|2021-05-04 13:18:10|2351.5||2351||2351.5||2351||0
1620134300000|2021-05-04 13:18:20||2350||2350||2350.5||2350|0
1620134310000|2021-05-04 13:18:30|2351.5|2350.5|2351.5|2351|2351.5|2351|2351.5|2350.5|149
1620134320000|2021-05-04 13:18:40|2352|2351.5|2351|2350.5|2352|2351.5|2351|2350|707
1620134330000|2021-05-04 13:18:50|2350.5|2350|2351.5|2351|2351.5|2351|2350.5|2350|1228
1620134340000|2021-05-04 13:19:00|2351|2350.5|2351|2350.5|2351|2350.5|2350.5|2350|174
1620134360000|2021-05-04 13:19:20|2351.5|2351|2349.5|2349|2351.5|2351|2349.5|2349|1559
1620134370000|2021-05-04 13:19:30|2349|2348.5|2349|2348.5|2349|2348.5|2349|2348.5|149
1620134380000|2021-05-04 13:19:40|2349.5|2349|2349|2348.5|2349.5|2349|2349|2348.5|1370
1620134390000|2021-05-04 13:19:50|2349.5|2349|2350|2349|2350|2349|2349.5|2349|0
1620134400000|2021-05-04 13:20:00|2349.5|2348.5|2350|2349.5|2350.5|2350|2349.5|2348.5|592
1620134410000|2021-05-04 13:20:10|2349.5|2349|2350.5|2349.5|2350.5|2349.5|2349.5|2349|0
1620134420000|2021-05-04 13:20:20|2351|2350|2351|2350.5|2351|2350.5|2350.5|2350|89
1620134430000|2021-05-04 13:20:30|2351.5|2350|2351.5|2350.5|2351.5|2350.5|2351|2350|797
1620134440000|2021-05-04 13:20:40|2351||2351||2351.5||2351||569
1620134450000|2021-05-04 13:20:50|2351.5||2351.5||2351.5||2351.5||0
1620134460000|2021-05-04 13:21:00|2352|2351|2351|2350.5|2352|2351|2351|2350.5|1636
1620134470000|2021-05-04 13:21:10|2350.5|2350|2350|2349|2351|2350|2350|2349|658
1620134480000|2021-05-04 13:21:20|2349.5||2349.5||2350||2349.5||0
1620134490000|2021-05-04 13:21:30|2349|2348.5|2348.5|2348|2349|2348.5|2348.5|2348|2710
1620134500000|2021-05-04 13:21:40|2348|2347.5|2348.5|2347.5|2348.5|2347.5|2348|2347.5|160
1620134540000|2021-05-04 13:22:20|2348|2347|2346.5|2346|2348|2347|2346.5|2346|792
1620134550000|2021-05-04 13:22:30|2347|2346.5|2347.5|2346.5|2348|2347|2347|2346.5|88
1620134560000|2021-05-04 13:22:40|2347|2346|2346.5|2345.5|2347|2346|2345.5|2345|7049
1620134570000|2021-05-04 13:22:50|2346|2345|2346.5|2345.5|2346.5|2346|2346|2345|1606
1620134580000|2021-05-04 13:23:00|2346||2346.5||2346.5||2346||0
1620134590000|2021-05-04 13:23:10|2347|2346|2347.5|2346.5|2347.5|2347|2347|2345.5|770
1620134600000|2021-05-04 13:23:20|2348|2347|2347.5|2347|2348|2347.5|2347.5|2346.5|447
1620134610000|2021-05-04 13:23:30|2347|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346|250
1620134620000|2021-05-04 13:23:40|2347|2346|2347|2346.5|2347|2346.5|2347|2346|0
1620134630000|2021-05-04 13:23:50|2346.5|2346|2346|2345.5|2346.5|2346|2346|2345.5|107
1620134640000|2021-05-04 13:24:00|2346.5|2346|2346.5|2346|2346.5|2346|2346|2345.5|428
1620134650000|2021-05-04 13:24:10|2346|2345.5|2346|2345.5|2346|2345.5|2346|2345|728
1620134660000|2021-05-04 13:24:20|2346.5|2345|2346.5|2345.5|2346.5|2345.5|2346.5|2345|0
1620134670000|2021-05-04 13:24:30||2346||2345.5||2346||2345.5|0
1620134680000|2021-05-04 13:24:40|2347|2346|2347.5|2346.5|2347.5|2346.5|2346.5|2346|112
1620134690000|2021-05-04 13:24:50|2347|2347|2348|2347|2348|2347|2347|2347|622
1620134700000|2021-05-04 13:25:00||2347.5||2347.5||2347.5||2347.5|0
1620134720000|2021-05-04 13:25:20|2348.5|2348|2349|2348|2349|2348|2348.5|2348|966
1620134730000|2021-05-04 13:25:30|2349.5|2348.5|2350|2349|2350|2349|2349|2348|1439
1620134740000|2021-05-04 13:25:40|2350.5|2349.5|2349.5|2348.5|2350.5|2350|2349.5|2348.5|3361
1620134750000|2021-05-04 13:25:50|2349|2349|2349|2348|2349|2349|2348.5|2348|1070
1620134760000|2021-05-04 13:26:00|2348.5|2347.5|2348|2347.5|2348.5|2348|2347.5|2347|2130
1620134770000|2021-05-04 13:26:10|2348.5|2348|2348.5|2347.5|2348.5|2348|2348.5|2347.5|3
1620134790000|2021-05-04 13:26:30|2349|2348|2348|2347.5|2349|2348.5|2348|2347.5|1135
1620134800000|2021-05-04 13:26:40|2347.5|2347|2348|2347|2348|2347.5|2347.5|2346.5|1246
1620134810000|2021-05-04 13:26:50|2347.5|2346.5|2347.5|2347|2347.5|2347|2347.5|2346.5|0
1620134820000|2021-05-04 13:27:00|2348|2347.5|2348|2347|2348|2347.5|2347.5|2347|2172
1620134870000|2021-05-04 13:27:50|2347.5|2347.5|2348|2347.5|2348|2347.5|2347.5|2347.5|250
1620134880000|2021-05-04 13:28:00|2348.5|2348|2348.5|2348|2349|2348.5|2348.5|2348|3017
1620134890000|2021-05-04 13:28:10|2348|2347.5|2348.5|2348|2349|2348|2348|2347.5|1128
1620134900000|2021-05-04 13:28:20||2347.5||2348||2348||2347.5|0
1620134910000|2021-05-04 13:28:30|2349|2348.5|2349.5|2348.5|2350|2349.5|2349|2348.5|2373
1620134920000|2021-05-04 13:28:40|2350||2349.5||2350||2349||67
1620134930000|2021-05-04 13:28:50|2349|2348|2349|2348.5|2349|2348.5|2348.5|2348|8391
1620134940000|2021-05-04 13:29:00|2349.5|2349|2349.5|2349|2350|2349.5|2349|2349|572
1620134950000|2021-05-04 13:29:10|2349|2348.5|2349|2348.5|2349.5|2349|2349|2348.5|0
1620134960000|2021-05-04 13:29:20|2349.5|2349|2350.5|2350|2350.5|2350|2349.5|2349|1209
1620134970000|2021-05-04 13:29:30|2350|2349.5|2350|2349.5|2350|2350|2350|2349|1303
1620134980000|2021-05-04 13:29:40|2350.5|2350|2351.5|2351|2351.5|2351|2350.5|2350|831
1620134990000|2021-05-04 13:29:50|2352|2351.5|2352|2351.5|2353.5|2352.5|2352|2351.5|2246
1620135000000|2021-05-04 13:30:00|2352.5|2351|2353|2352.5|2353.5|2352.5|2352|2351|3657
1620135010000|2021-05-04 13:30:10|2352.5|2352|2353|2352|2353|2352.5|2352|2351|1749
1620135020000|2021-05-04 13:30:20|2353.5|2352.5|2353|2352.5|2353.5|2352.5|2353|2352|10
1620135030000|2021-05-04 13:30:30|2353.5|2353|2354.5|2354|2355|2354|2353|2352.5|3589
1620135040000|2021-05-04 13:30:40|2355|2354.5|2356.5|2356|2357|2356|2355|2354.5|433
1620135050000|2021-05-04 13:30:50|2356|2355.5|2353.5|2352.5|2356|2355.5|2353.5|2352.5|1176
1620135060000|2021-05-04 13:31:00|2354.5|2353|2357.5|2357|2357.5|2357|2354.5|2353|3390
1620135070000|2021-05-04 13:31:10|2358|2357.5|2360|2359|2360|2359|2357.5|2357|326
1620135080000|2021-05-04 13:31:20|2359.5|2359.5|2359|2358|2360|2359.5|2358.5|2358|2462
1620135090000|2021-05-04 13:31:30|2359.5|2358.5|2362|2361|2362|2361|2359|2358|5163
1620135100000|2021-05-04 13:31:40|2361.5|2360.5|2361|2359.5|2361.5|2360.5|2360|2359.5|2384
1620135110000|2021-05-04 13:31:50|2360.5|2360.5|2361|2360|2361|2360.5|2360.5|2360|149
1620135120000|2021-05-04 13:32:00|2361.5|2360.5|2362|2361|2362|2361.5|2361|2360|1537
1620135130000|2021-05-04 13:32:10|2361.5|2361.5|2361.5|2360.5|2362|2361.5|2361|2360|4373
1620135140000|2021-05-04 13:32:20|2361|2361|2361.5|2361|2361.5|2361|2361|2361|149
1620135150000|2021-05-04 13:32:30|2362|2360.5|2362.5|2362|2363|2362|2362|2360.5|1314
1620135160000|2021-05-04 13:32:40|2363|2361.5|2363|2362|2363|2362.5|2363|2361.5|0
1620135170000|2021-05-04 13:32:50|2362.5|2361.5|2360.5|2359.5|2362.5|2362|2360.5|2359.5|1465
1620135180000|2021-05-04 13:33:00|2361|2360|2361.5|2360.5|2361.5|2360.5|2361|2360|335
1620135190000|2021-05-04 13:33:10|2361|2360|2361|2360.5|2361.5|2360.5|2360.5|2359.5|573
1620135200000|2021-05-04 13:33:20|2361.5|2361|2362.5|2361.5|2363.5|2362.5|2361.5|2360.5|2681
1620135210000|2021-05-04 13:33:30|2362|2361|2360.5|2359.5|2362|2361|2360.5|2359.5|1031
1620135220000|2021-05-04 13:33:40||2359||2359.5||2360||2359|0
1620135230000|2021-05-04 13:33:50|2360|2360|2359.5|2358.5|2360|2360|2359|2358|629
1620135250000|2021-05-04 13:34:10|2360|2359|2361|2359.5|2361|2360|2360|2359|800
1620135260000|2021-05-04 13:34:20|2360.5|2359|2360.5|2359.5|2360.5|2359.5|2360.5|2359|0
1620135270000|2021-05-04 13:34:30|2360|2359|2360.5|2359.5|2360.5|2359.5|2359.5|2358.5|1406
1620135280000|2021-05-04 13:34:40|2361|2359|2363|2362|2363.5|2362.5|2361|2359|1125
1620135290000|2021-05-04 13:34:50|2363.5|2362.5|2363.5|2362.5|2363.5|2362.5|2362.5|2361.5|117
1620135300000|2021-05-04 13:35:00|2363|2362|2365|2364|2365|2364.5|2363|2362|3357
1620135310000|2021-05-04 13:35:10|2365.5|2364.5|2366.5|2365|2367|2365.5|2365|2364.5|2176
1620135320000|2021-05-04 13:35:20|2366|2365.5|2366.5|2366|2367|2366.5|2366|2365|1265
1620135330000|2021-05-04 13:35:30|2366|2365.5|2363.5|2362.5|2366|2365.5|2363.5|2362|1114
1620135340000|2021-05-04 13:35:40|2364|2363|2363.5|2362.5|2364|2363.5|2363|2362|2304
1620135350000|2021-05-04 13:35:50|2364|2363.5|2365|2364|2365.5|2364.5|2364|2363.5|3548
1620135360000|2021-05-04 13:36:00|2364.5|2363.5|2363.5|2362.5|2364.5|2363.5|2363|2362.5|322
1620135370000|2021-05-04 13:36:10|||||||||250
1620135380000|2021-05-04 13:36:20|2363|2362|2362.5|2361.5|2363|2362|2362|2361|1184
1620135390000|2021-05-04 13:36:30|2361.5|2361|2361.5|2360.5|2361.5|2361|2361.5|2360.5|0
1620135400000|2021-05-04 13:36:40|2361|2360|2360.5|2359|2361|2360|2360|2359|333
1620135410000|2021-05-04 13:36:50|2360|2359.5|2361|2359.5|2361|2359.5|2359.5|2359|0
1620135420000|2021-05-04 13:37:00|2360.5|2360|2362|2360.5|2362|2361|2360.5|2360|2947
1620135430000|2021-05-04 13:37:10|2361.5|2360|2361|2360.5|2362|2360.5|2361|2360|0
1620135440000|2021-05-04 13:37:20|2360.5|2360|2359.5|2358.5|2360.5|2360|2359|2358|734
1620135450000|2021-05-04 13:37:30|2359|2358|2357.5|2357|2359|2358|2357|2356.5|739
1620135460000|2021-05-04 13:37:40|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|391
1620135470000|2021-05-04 13:37:50|2359|2357.5|2358.5|2358|2359|2358.5|2358.5|2357.5|521
1620135480000|2021-05-04 13:38:00|2359|2358.5|2357.5|2356.5|2359|2358.5|2357|2356.5|2014
1620135490000|2021-05-04 13:38:10|2358|2357|2359|2358.5|2359|2358.5|2358|2357|982
1620135500000|2021-05-04 13:38:20|2360|2359|2361|2359.5|2361|2360|2360|2359|993
1620135510000|2021-05-04 13:38:30||2360||2359.5||2360||2359.5|0
1620135520000|2021-05-04 13:38:40|2361.5|2360|2359.5|2359|2361.5|2360|2359.5|2358.5|6124
1620135540000|2021-05-04 13:39:00|2360|2359.5|2361.5|2360.5|2361.5|2360.5|2360|2359.5|868
1620135550000|2021-05-04 13:39:10|2362|2361|2362.5|2361.5|2362.5|2362|2362|2361|569
1620135560000|2021-05-04 13:39:20|2362|2361|2362|2361|2362.5|2361.5|2361.5|2361|378
1620135570000|2021-05-04 13:39:30|2362.5|2361.5|2362.5|2361.5|2362.5|2361.5|2362.5|2361.5|40
1620135580000|2021-05-04 13:39:40|2363|2362|2362.5|2362|2363|2362|2362.5|2361.5|403
1620135590000|2021-05-04 13:39:50|2363|2362.5|2364.5|2363.5|2364.5|2364|2363|2362|1326
1620135600000|2021-05-04 13:40:00|2365|2363|2365|2363.5|2365.5|2364|2365|2363|504
1620135610000|2021-05-04 13:40:10|2364.5|2363|2364|2363|2364.5|2363|2364|2362.5|459
1620135620000|2021-05-04 13:40:20|2364.5|2363.5|2365.5|2364.5|2365.5|2365|2364.5|2363.5|703
1620135630000|2021-05-04 13:40:30|2366|2365|2364.5|2363.5|2366|2365|2364.5|2363|1089
1620135640000|2021-05-04 13:40:40|2364|2363|2362.5|2361.5|2364|2363|2362|2361|2387
1620135650000|2021-05-04 13:40:50|2362|2361|2361.5|2360.5|2362|2361|2361.5|2360.5|1547
1620135660000|2021-05-04 13:41:00|2361|2360|2359|2358|2361|2360|2359|2358|397
1620135670000|2021-05-04 13:41:10|2359.5|2358.5|2360.5|2359|2360.5|2359.5|2359.5|2358.5|1372
1620135680000|2021-05-04 13:41:20|2360||2360||2360||2359.5||0
1620135690000|2021-05-04 13:41:30|2359.5|2358.5|2358.5|2358|2360|2359|2358.5|2358|390
1620135700000|2021-05-04 13:41:40|2358|2357.5|2358.5|2357.5|2358.5|2357.5|2358|2357|2136
1620135710000|2021-05-04 13:41:50||2358||2357.5||2358||2357|271
1620135720000|2021-05-04 13:42:00|2359|2358|2360|2358.5|2360|2359.5|2359|2358|1922
1620135730000|2021-05-04 13:42:10|2359.5|2359|2360.5|2359|2360.5|2359|2359.5|2359|0
1620135740000|2021-05-04 13:42:20|2361|2359.5|2360.5|2359.5|2361|2360.5|2360.5|2359.5|149
1620135750000|2021-05-04 13:42:30|2360|2359|2358.5|2357.5|2360|2359|2358.5|2357.5|1445
1620135760000|2021-05-04 13:42:40|2358||2358||2358||2358||0
1620135770000|2021-05-04 13:42:50|2357.5|2357|2358|2357|2358|2357.5|2357.5|2357|573
1620135780000|2021-05-04 13:43:00|2358.5|2357.5|2358.5|2357|2358.5|2358|2357.5|2356.5|1298
1620135790000|2021-05-04 13:43:10|2359|2357.5|2359.5|2358.5|2359.5|2359|2359|2357.5|75
1620135800000|2021-05-04 13:43:20|2359|2358|2358.5|2357.5|2359|2358|2358.5|2357.5|0
1620135810000|2021-05-04 13:43:30||2357||2357.5||2357.5||2357|0
1620135820000|2021-05-04 13:43:40|2359|2358|2358.5|2357.5|2359|2358|2357.5|2356.5|1950
1620135830000|2021-05-04 13:43:50|2357.5|2358|2358.5|2357.5|2358.5|2358|2357.5|2357|429
1620135840000|2021-05-04 13:44:00|2358|2357|2356.5|2355.5|2358|2357|2356.5|2355|878
1620135850000|2021-05-04 13:44:10|2356|2355|2356|2355.5|2356.5|2355.5|2356|2355|0
1620135860000|2021-05-04 13:44:20|2355.5|2355|2355.5|2354.5|2355.5|2355|2355|2354|56
1620135870000|2021-05-04 13:44:30|2356|2355|2356.5|2355.5|2356.5|2356|2356|2355|216
1620135890000|2021-05-04 13:44:50|2356|2355|2355|2354|2356|2355|2355|2354|301
1620135900000|2021-05-04 13:45:00|2354.5|2353.5|2353|2352|2354.5|2353.5|2352|2351|714
1620135910000|2021-05-04 13:45:10|2353.5|2351.5|2353.5|2352.5|2353.5|2353|2353.5|2351.5|580
1620135920000|2021-05-04 13:45:20|2353|2352|2352|2350.5|2353|2352.5|2351.5|2350.5|23
1620135930000|2021-05-04 13:45:30|2352.5|2351|2352.5|2351.5|2353|2352.5|2351.5|2350|11668
1620135940000|2021-05-04 13:45:40|2353|2352|2353|2352|2353|2352|2353|2352|700
1620135950000|2021-05-04 13:45:50|2352.5|2352.5|2351|2350|2352.5|2352.5|2350.5|2350|641
1620135960000|2021-05-04 13:46:00|2350.5|2349.5|2349.5|2348.5|2350.5|2349.5|2349|2348|359
1620135970000|2021-05-04 13:46:10|2350|2349|2350|2348.5|2350|2349.5|2349.5|2348.5|149
1620135980000|2021-05-04 13:46:20|2349.5|2349|2349.5|2349|2349.5|2349|2349.5|2348.5|0
1620135990000|2021-05-04 13:46:30|2349|2348.5|2349|2347.5|2349|2348.5|2348.5|2347.5|442
1620136000000|2021-05-04 13:46:40|2349.5|2348|2349.5|2348.5|2349.5|2349|2349|2347.5|988
1620136010000|2021-05-04 13:46:50|2349|2348|2349|2348|2349.5|2348|2349|2348|0
1620136020000|2021-05-04 13:47:00|2349.5|2348.5|2350.5|2349.5|2350.5|2349.5|2349|2348.5|778
1620136030000|2021-05-04 13:47:10|2350|2349|2349|2348.5|2350.5|2349|2349|2348.5|1012
1620136040000|2021-05-04 13:47:20|2349.5||2349.5||2349.5||2349.5||0
1620136050000|2021-05-04 13:47:30|2349|2348|2349|2348.5|2349|2348.5|2349|2348|0
1620136060000|2021-05-04 13:47:40|2348.5|2347.5|2348|2347|2348.5|2347.5|2348|2347|100
1620136070000|2021-05-04 13:47:50|2348.5|2347.5|2347|2346|2348.5|2347.5|2346.5|2345.5|1524
1620136080000|2021-05-04 13:48:00|2346.5|2345.5|2346.5|2345.5|2347|2345.5|2346.5|2345.5|0
1620136090000|2021-05-04 13:48:10|2347|2346|2347.5|2346.5|2347.5|2346.5|2347|2346|443
1620136100000|2021-05-04 13:48:20|2347|2346|2347|2346|2347|2346.5|2346|2345.5|1666
1620136110000|2021-05-04 13:48:30|2346.5|2345.5|2346|2345|2346.5|2345.5|2346|2345|879
1620136120000|2021-05-04 13:48:40|2345.5||2345.5||2345.5||2345.5||0
1620136130000|2021-05-04 13:48:50|2346|2345.5|2344.5|2343.5|2346|2345.5|2344.5|2343.5|2289
1620136140000|2021-05-04 13:49:00|2345|2343|2344|2343|2345|2343.5|2343.5|2342.5|1188
1620136150000|2021-05-04 13:49:10|2343.5|2342.5|2342|2341|2343.5|2342.5|2342|2341|2191
1620136160000|2021-05-04 13:49:20|2341.5|2340.5|2342|2341|2342.5|2341.5|2341.5|2340.5|999
1620136170000|2021-05-04 13:49:30|2342.5|2341.5|2342|2341|2342.5|2341.5|2342|2340.5|181
1620136180000|2021-05-04 13:49:40|2341.5|2340.5|2340.5|2339|2341.5|2340.5|2340|2339|1131
1620136190000|2021-05-04 13:49:50|2341|2339.5|2341|2340|2341|2340|2341|2339.5|465
1620136200000|2021-05-04 13:50:00|2340.5|2339.5|2339.5|2338.5|2340.5|2339.5|2339|2338|457
1620136210000|2021-05-04 13:50:10|2340|2339|2339.5|2338|2340|2339.5|2339.5|2338|1757
1620136220000|2021-05-04 13:50:20|2339|2337.5|2337|2336|2339|2338|2337|2336|2150
1620136240000|2021-05-04 13:50:40|2337.5|2336.5|2337|2336|2337.5|2337|2336|2335.5|4081
1620136250000|2021-05-04 13:50:50|2337.5|2336.5|2337.5|2336|2337.5|2336.5|2337.5|2336|245
1620136260000|2021-05-04 13:51:00|2337|2336.5|2337|2336|2337.5|2336.5|2336.5|2336|1090
1620136270000|2021-05-04 13:51:10|2337.5|2336.5|2336.5|2335.5|2337.5|2336.5|2335.5|2335|5266
1620136280000|2021-05-04 13:51:20|2337|2336|2338.5|2337|2338.5|2337.5|2336.5|2335.5|3041
1620136290000|2021-05-04 13:51:30|2339|2337.5|2340.5|2339.5|2340.5|2339.5|2339|2337.5|436
1620136300000|2021-05-04 13:51:40|2340|2339|2339.5|2338.5|2340|2339|2339|2338|921
1620136310000|2021-05-04 13:51:50|2339|2338|2340|2339|2340|2339|2339|2338|412
1620136320000|2021-05-04 13:52:00|2339.5|2338.5|2338.5|2337|2340|2338.5|2338.5|2337|150
1620136330000|2021-05-04 13:52:10|2338|2336.5|2336|2335|2338|2337|2336|2335|2842
1620136340000|2021-05-04 13:52:20|2335.5|2335.5|2336|2335|2336|2335.5|2335.5|2334|2618
1620136350000|2021-05-04 13:52:30|2335.5|2334.5|2336.5|2335|2336.5|2336|2335.5|2334.5|3381
1620136360000|2021-05-04 13:52:40|2336|2335.5|2336.5|2335.5|2336.5|2335.5|2335.5|2334.5|341
1620136370000|2021-05-04 13:52:50|2336|2335|2334.5|2333.5|2336|2335|2334.5|2333.5|2524
1620136380000|2021-05-04 13:53:00|2334|2333|2334.5|2334|2334.5|2334|2334|2333|427
1620136390000|2021-05-04 13:53:10|2335|2334.5|2334|2333|2335.5|2334.5|2334|2333|1177
1620136400000|2021-05-04 13:53:20|2334.5|2333.5|2333|2332.5|2335|2334|2333|2331.5|2038
1620136410000|2021-05-04 13:53:30|2332.5|2332|2332.5|2331.5|2333|2332.5|2332|2331|1768
1620136420000|2021-05-04 13:53:40|2332|2332|2334|2333|2334|2333|2332|2332|6512
1620136430000|2021-05-04 13:53:50|2333.5|2332.5|2332.5|2331.5|2333.5|2332.5|2332|2331|1
1620136440000|2021-05-04 13:54:00|2333|2332|2331.5|2331|2334|2333|2331|2330.5|3914
1620136450000|2021-05-04 13:54:10|2332|2331.5|2332|2331|2332.5|2332|2331.5|2330.5|1680
1620136460000|2021-05-04 13:54:20|2332.5|2331.5|2333|2332|2333|2332.5|2332|2331|5818
1620136470000|2021-05-04 13:54:30|2333.5|2332.5|2332.5|2331.5|2334|2333|2332.5|2331|2740
1620136480000|2021-05-04 13:54:40|2333|2332|2331.5|2330.5|2333|2332|2331|2330.5|2548
1620136490000|2021-05-04 13:54:50|2331|2330|2333|2332|2333|2332|2330.5|2330|8202
1620136500000|2021-05-04 13:55:00|2333.5|2332.5|2331.5|2330.5|2333.5|2332.5|2331|2330.5|1510
1620136510000|2021-05-04 13:55:10|||||||||300
1620136520000|2021-05-04 13:55:20|2332|2331|2331.5|2330.5|2332.5|2331.5|2331|2330.5|1519
1620136530000|2021-05-04 13:55:30|2332|2331|2331.5|2330.5|2332.5|2331.5|2331|2330.5|1285
1620136540000|2021-05-04 13:55:40|2332|2331|2332.5|2331.5|2333|2332.5|2331.5|2331|3184
1620136550000|2021-05-04 13:55:50|2333|2332|2332.5|2331.5|2333.5|2332|2332.5|2331.5|1216
1620136560000|2021-05-04 13:56:00|2333|2332|2333|2332|2333|2332|2332.5|2332|232
1620136570000|2021-05-04 13:56:10|2332.5|2331.5|2332.5|2332|2333|2332|2331.5|2330.5|2172
1620136580000|2021-05-04 13:56:20|2333|2332.5|2334.5|2333|2334.5|2333.5|2333|2332|1115
1620136590000|2021-05-04 13:56:30|2335|2333.5|2334|2333|2335.5|2334|2334|2333|250
1620136600000|2021-05-04 13:56:40|2333.5|2332.5|2333|2332|2333.5|2332.5|2332.5|2332|405
1620136610000|2021-05-04 13:56:50|2333.5|2332.5|2334|2333|2334.5|2333|2333|2332.5|892
1620136620000|2021-05-04 13:57:00|2333.5|2332.5|2333|2332|2334|2332.5|2332.5|2332|2520
1620136630000|2021-05-04 13:57:10|2333.5|2332.5|2333|2331.5|2333.5|2332.5|2332|2331.5|701
1620136640000|2021-05-04 13:57:20|2332.5|2332.5|2332.5|2331.5|2332.5|2332.5|2332|2331|736
1620136650000|2021-05-04 13:57:30|||||||||50
1620136660000|2021-05-04 13:57:40|2332|2331|2331|2330.5|2332|2331|2331|2330|643
1620136670000|2021-05-04 13:57:50|2331.5|2331|2331|2330|2331.5|2331|2331|2330|649
1620136690000|2021-05-04 13:58:10||2330.5||2330||2330.5||2330|819
1620136700000|2021-05-04 13:58:20|2330.5|2329.5|2330.5|2330|2330.5|2330|2330|2329.5|2860
1620136710000|2021-05-04 13:58:30|2330|2329.5|2331|2330|2331.5|2330.5|2330|2329|1230
1620136720000|2021-05-04 13:58:40|2331.5|2330.5|2333.5|2332|2333.5|2332|2331.5|2330|1695
1620136730000|2021-05-04 13:58:50|2333|2331.5|2332.5|2331.5|2333|2331.5|2332|2331|4467
1620136740000|2021-05-04 13:59:00|2332|2331|2332.5|2331|2332.5|2331|2331.5|2330.5|984
1620136750000|2021-05-04 13:59:10|2332||2332||2332||2331.5||33
1620136760000|2021-05-04 13:59:20|2331.5|2330.5|2331.5|2330.5|2331.5|2331|2331.5|2330.5|2175
1620136770000|2021-05-04 13:59:30|2332|2331|2331.5|2331|2332|2331.5|2331.5|2331|616
1620136780000|2021-05-04 13:59:40|2331|2330.5|2331|2330.5|2331|2330.5|2331|2330|306
1620136790000|2021-05-04 13:59:50|2330.5|2330|2330|2328.5|2330.5|2330|2330|2328|36
1620136800000|2021-05-04 14:00:00|2329.5|2329|2329|2328|2330.5|2329.5|2329|2328|1287
1620136810000|2021-05-04 14:00:10|2328.5|2327.5|2327.5|2327|2328.5|2327.5|2327|2326|5269
1620136820000|2021-05-04 14:00:20|2328|2326.5|2327.5|2326.5|2328|2327|2327.5|2326.5|203
1620136830000|2021-05-04 14:00:30|2328|2326|2326.5|2325.5|2328|2327|2326.5|2325|178
1620136840000|2021-05-04 14:00:40|2327|2326|2328|2327|2329.5|2328|2327|2326|1253
1620136850000|2021-05-04 14:00:50|2327.5|2326|2328|2327|2328|2327|2327|2325.5|1052
1620136860000|2021-05-04 14:01:00|2327.5|2326.5|2328.5|2327.5|2329|2328|2327|2326.5|569
1620136870000|2021-05-04 14:01:10|2328|2327|2329|2328|2329|2328|2326.5|2325.5|2737
1620136880000|2021-05-04 14:01:20|2329.5|2327.5|2328.5|2327|2329.5|2327.5|2327|2326|3119
1620136890000|2021-05-04 14:01:30|2328|2326.5|2326|2325|2328|2326.5|2326|2325|0
1620136900000|2021-05-04 14:01:40|2326.5|2325.5|2327.5|2326.5|2327.5|2326.5|2326.5|2325|62
1620136910000|2021-05-04 14:01:50|2328|2326|2327|2325.5|2328|2326|2326|2325.5|1129
1620136920000|2021-05-04 14:02:00|2327.5|2326|2327|2326|2329|2328|2326|2325|2503
1620136930000|2021-05-04 14:02:10|2328|2325.5|2328.5|2327.5|2328.5|2327.5|2328|2325.5|1362
1620136940000|2021-05-04 14:02:20|2329|2328|2328|2327|2329.5|2328.5|2327.5|2326.5|3304
1620136950000|2021-05-04 14:02:30|2328.5|2327.5|2328|2327|2329.5|2328.5|2327.5|2327|126
1620136960000|2021-05-04 14:02:40|2327.5|2326.5|2326.5|2325.5|2328|2326.5|2326.5|2325.5|889
1620136970000|2021-05-04 14:02:50|2327|2326|2328.5|2327|2328.5|2327.5|2326.5|2326|860
1620136980000|2021-05-04 14:03:00|2328|2326.5|2327.5|2326.5|2328|2326.5|2327|2325.5|719
1620136990000|2021-05-04 14:03:10|2328|2327|2328.5|2327.5|2328.5|2327.5|2328|2327|344
1620137000000|2021-05-04 14:03:20|2328|2327|2328.5|2327|2328.5|2327|2327|2326|1347
1620137010000|2021-05-04 14:03:30|2328|2326.5|2327|2326|2328|2327|2327|2325.5|0
1620137020000|2021-05-04 14:03:40|2327.5|2326.5|2326.5|2325.5|2327.5|2327|2326|2325|951
1620137030000|2021-05-04 14:03:50|2326|2325|2325.5|2324.5|2326|2325.5|2325.5|2324.5|2195
1620137040000|2021-05-04 14:04:00|2325|2324|2324.5|2323.5|2325|2324|2323.5|2322|1570
1620137050000|2021-05-04 14:04:10|2325||2324.5||2325||2324.5||89
1620137060000|2021-05-04 14:04:20|2324|2323|2323.5|2322.5|2324|2323.5|2323.5|2322.5|1378
1620137070000|2021-05-04 14:04:30|2323|2322|2322.5|2322|2323|2322.5|2322.5|2322|2181
1620137080000|2021-05-04 14:04:40|2322|2321.5|2323|2322|2323|2322.5|2322|2321|3265
1620137090000|2021-05-04 14:04:50|2322.5|2322.5|2323|2322|2323|2322.5|2322.5|2322|857
1620137100000|2021-05-04 14:05:00|2322.5|2322.5|2322|2321|2323|2322.5|2322|2321|400
1620137110000|2021-05-04 14:05:10|2321.5|2321.5|2322|2321|2322|2321.5|2321.5|2321|164
1620137120000|2021-05-04 14:05:20||2321.5||2321||2321.5||2321|0
1620137130000|2021-05-04 14:05:30|2321.5|2320.5|2322|2321|2322|2321.5|2321.5|2320.5|4966
1620137140000|2021-05-04 14:05:40|2321.5||2322||2322||2321.5||313
1620137150000|2021-05-04 14:05:50|2321.5|2320.5|2320.5|2320|2322|2321|2320.5|2320|3445
1620137160000|2021-05-04 14:06:00|2321|2320.5|2321.5|2320.5|2321.5|2320.5|2320.5|2320.5|363
1620137170000|2021-05-04 14:06:10|2322|2321|2322.5|2321.5|2322.5|2321.5|2322|2321|177
1620137180000|2021-05-04 14:06:20|2323|2322|2323|2322.5|2323.5|2322.5|2322.5|2321.5|440
1620137190000|2021-05-04 14:06:30|2323.5|2323|2325|2324|2325|2324|2323.5|2322.5|1456
1620137200000|2021-05-04 14:06:40|2325.5|2324.5|2326.5|2325|2327|2326|2325.5|2324.5|1769
1620137210000|2021-05-04 14:06:50|2326|2325.5|2327|2326|2327|2326|2325.5|2325.5|252
1620137220000|2021-05-04 14:07:00|2326.5|2325.5|2325.5|2324.5|2326.5|2325.5|2325|2324.5|1576
1620137230000|2021-05-04 14:07:10|2326|2324|2326.5|2325|2326.5|2325.5|2325.5|2324|1811
1620137240000|2021-05-04 14:07:20|2326|2324.5|2325.5|2324|2326|2325|2325|2324|707
1620137250000|2021-05-04 14:07:30|2326|2324.5|2325.5|2325|2326|2325|2325.5|2324.5|0
1620137260000|2021-05-04 14:07:40||2324.5||2325||2325||2324.5|88
1620137270000|2021-05-04 14:07:50|2326|2325.5|2327.5|2327|2328|2327|2326|2325.5|867
1620137280000|2021-05-04 14:08:00|2327|2326.5|2325|2324|2327.5|2326.5|2324.5|2324|1802
1620137290000|2021-05-04 14:08:10|||||||||120
1620137300000|2021-05-04 14:08:20|2325.5|2324.5|2325.5|2324.5|2325.5|2325|2325|2324.5|513
1620137310000|2021-05-04 14:08:30|2326.5|2325|2326.5|2326|2327.5|2326.5|2326|2325|838
1620137320000|2021-05-04 14:08:40|2326|2325.5|2326.5|2325.5|2326.5|2326|2326|2325|4710
1620137330000|2021-05-04 14:08:50|2327|2326|2325.5|2324|2327|2326.5|2324.5|2324|3551
1620137340000|2021-05-04 14:09:00|2325|2323.5|2324|2323|2325|2324|2324|2323|256
1620137350000|2021-05-04 14:09:10|2324.5|2322.5|2323.5|2322|2324.5|2322.5|2322.5|2322|201
1620137360000|2021-05-04 14:09:20|2323|2321.5|2322.5|2321.5|2323|2321.5|2322|2321|346
1620137370000|2021-05-04 14:09:30|2324|2322|2322.5|2321.5|2324|2322.5|2322|2321|4906
1620137380000|2021-05-04 14:09:40|2323|2322|2323.5|2322.5|2323.5|2323|2323|2322|1876
1620137400000|2021-05-04 14:10:00|2324|2322|2322|2321|2324|2323|2321.5|2321|4032
1620137410000|2021-05-04 14:10:10|2321.5|2320.5|2321.5|2320.5|2321.5|2320.5|2320.5|2319.5|6285
1620137420000|2021-05-04 14:10:20|2322|2321|2322|2321|2322|2321.5|2322|2321|768
1620137430000|2021-05-04 14:10:30|2321.5|2320.5|2321.5|2320|2322|2321|2321|2320|2830
1620137440000|2021-05-04 14:10:40|2322|2320.5|2321.5|2320.5|2322|2321|2321|2320.5|743
1620137450000|2021-05-04 14:10:50|2321|2320|2321.5|2320.5|2322|2320.5|2321|2320|300
1620137460000|2021-05-04 14:11:00|2322|2321|2322.5|2321.5|2323|2322|2321.5|2321|1246
1620137470000|2021-05-04 14:11:10|2323|2322|2323|2322|2323.5|2322.5|2322|2321.5|4585
1620137480000|2021-05-04 14:11:20|2323.5|2322.5|2322.5|2321.5|2323.5|2322.5|2322|2321.5|2110
1620137490000|2021-05-04 14:11:30|2322|2321|2322.5|2321|2322.5|2321|2321.5|2320.5|34
1620137500000|2021-05-04 14:11:40|2322|2321.5|2322.5|2321.5|2323|2322|2322|2321|0
1620137510000|2021-05-04 14:11:50|2322|2321|2321|2320|2322|2321|2321|2320|1037
1620137520000|2021-05-04 14:12:00|2320.5|2319.5|2320.5|2320|2320.5|2320|2320.5|2319.5|0
1620137530000|2021-05-04 14:12:10|2320|2319.5|2319.5|2318|2320.5|2319.5|2319|2318|1207
1620137540000|2021-05-04 14:12:20|2320|2318.5|2319|2318|2320.5|2319.5|2319|2318|2501
1620137550000|2021-05-04 14:12:30|2318.5|2317.5|2319|2318|2319|2318|2318.5|2317|0
1620137560000|2021-05-04 14:12:40||2318.5||2318.5||2318.5||2318.5|0
1620137570000|2021-05-04 14:12:50|2318.5|2318|2319|2318|2319|2318|2318.5|2317.5|286
1620137590000|2021-05-04 14:13:10|2318.5|2317.5|2319|2318|2319|2318|2318.5|2317.5|479
1620137600000|2021-05-04 14:13:20|2319.5|2318.5|2320|2319|2320|2319.5|2319.5|2318.5|1556
1620137610000|2021-05-04 14:13:30|2320.5|2319.5|2319|2318|2320.5|2319.5|2319|2318|1908
1620137620000|2021-05-04 14:13:40|2319.5|2318.5|2319|2318|2319.5|2318.5|2319|2318|0
1620137630000|2021-05-04 14:13:50|2319.5|2318.5|2320.5|2319.5|2320.5|2319.5|2319.5|2318|2429
1620137640000|2021-05-04 14:14:00|2320|2319|2319.5|2318.5|2320|2319|2319|2318.5|180
1620137650000|2021-05-04 14:14:10|2319||2319||2319||2319||0
1620137660000|2021-05-04 14:14:20|2318.5|2318|2317|2316|2318.5|2318|2317|2316|1434
1620137680000|2021-05-04 14:14:40|2317.5|2316.5|2317.5|2316.5|2317.5|2316.5|2317.5|2316.5|1185
1620137690000|2021-05-04 14:14:50|2318|2317|2319.5|2318.5|2320|2319|2318|2317|1187
1620137700000|2021-05-04 14:15:00|2319|2318|2318|2317|2319|2318|2318|2317|385
1620137710000|2021-05-04 14:15:10|2317.5|2316.5|2317|2316|2317.5|2317|2316|2315|3399
1620137720000|2021-05-04 14:15:20|2316.5|2315.5|2318.5|2317.5|2318.5|2317.5|2316.5|2315.5|1308
1620137740000|2021-05-04 14:15:40|2319|2318|2319|2318|2319|2318.5|2319|2318|669
1620137750000|2021-05-04 14:15:50|2318.5|2317.5|2318.5|2317.5|2319|2318|2318|2317|3015
1620137760000|2021-05-04 14:16:00|2318|2317|2320.5|2319|2320.5|2319.5|2317.5|2317|8622
1620137770000|2021-05-04 14:16:10|2320|2319.5|2319.5|2318.5|2320|2319.5|2319|2318|2476
1620137780000|2021-05-04 14:16:20|2320|2319|2320|2319|2320|2319.5|2319.5|2319|282
1620137790000|2021-05-04 14:16:30|2319.5|2318.5|2319.5|2318.5|2319.5|2318.5|2319.5|2318.5|1156
1620137800000|2021-05-04 14:16:40|2320|2319|2320.5|2319.5|2320.5|2319.5|2320|2319|813
1620137810000|2021-05-04 14:16:50|2320|2319|2320|2319.5|2320.5|2320|2320|2319|2345
1620137820000|2021-05-04 14:17:00|2321|2320|2321.5|2320.5|2322|2321|2321|2320|2450
1620137830000|2021-05-04 14:17:10|2322|2321|2323|2322|2323.5|2322|2322|2321|2434
1620137840000|2021-05-04 14:17:20|2323.5|2322.5|2324.5|2323.5|2324.5|2323.5|2323.5|2322.5|820
1620137850000|2021-05-04 14:17:30|2325|2324|2327|2326|2327|2326|2325|2324|158
1620137860000|2021-05-04 14:17:40|2327.5|2326.5|2328|2327|2328|2327|2327|2326.5|250
1620137870000|2021-05-04 14:17:50|2327.5|2326.5|2329|2328|2329|2328|2327|2326.5|1951
1620137880000|2021-05-04 14:18:00|2328.5|2327.5|2328.5|2328|2328.5|2328|2327.5|2327|1091
1620137890000|2021-05-04 14:18:10|2328|2327.5|2328.5|2327.5|2328.5|2327.5|2328|2327.5|98
1620137900000|2021-05-04 14:18:20|2328|2327|2330|2329|2330|2329|2328|2327|2046
1620137910000|2021-05-04 14:18:30|2329.5|2330|2333|2332|2333|2332|2329.5|2330|2228
1620137920000|2021-05-04 14:18:40|2332.5|2331.5|2332.5|2331.5|2332.5|2331.5|2330.5|2330|2736
1620137930000|2021-05-04 14:18:50|2332|2332|2333|2331.5|2333.5|2332.5|2332|2331.5|1217
1620137940000|2021-05-04 14:19:00|2332.5|2332|2333|2332|2333|2332|2332|2332|0
1620137950000|2021-05-04 14:19:10|2333.5|2332.5|2333.5|2333|2334|2333|2333|2332.5|1274
1620137960000|2021-05-04 14:19:20|2334|2332.5|2334|2333|2334|2333.5|2333|2332.5|3317
1620137970000|2021-05-04 14:19:30|2334.5|2333.5|2334|2333|2334.5|2334|2334|2333|1487
1620137980000|2021-05-04 14:19:40|2334.5|2333.5|2335|2333.5|2335|2334|2334|2333.5|601
1620137990000|2021-05-04 14:19:50|2335.5|2334|2335|2334|2335.5|2335|2334|2333.5|2668
1620138000000|2021-05-04 14:20:00|2334.5|2333.5|2332|2331|2334.5|2333.5|2332|2331|2452
1620138010000|2021-05-04 14:20:10|2331.5|2330.5|2331.5|2330.5|2332|2331|2331|2330|1266
1620138020000|2021-05-04 14:20:20|2331|2330|2331.5|2330.5|2331.5|2330.5|2330.5|2330|250
1620138030000|2021-05-04 14:20:30|2331|2330|2331.5|2330|2331.5|2330|2331|2330|250
1620138040000|2021-05-04 14:20:40|2331|2330.5|2333|2331.5|2333|2331.5|2331|2330.5|1136
1620138050000|2021-05-04 14:20:50|2333.5|2332|2334.5|2333|2335|2334|2333.5|2332|1469
1620138060000|2021-05-04 14:21:00|2334|2332.5|2332.5|2331.5|2334|2332.5|2332.5|2331.5|880
1620138070000|2021-05-04 14:21:10|2333|2332|2333|2332|2333|2332.5|2333|2332|323
1620138080000|2021-05-04 14:21:20||2331.5||2332.5||2332.5||2331.5|0
1620138090000|2021-05-04 14:21:30|2332.5|2332|2332.5|2331.5|2333|2332|2332|2331.5|554
1620138100000|2021-05-04 14:21:40|2332|2331|2331.5|2331|2332|2331|2331.5|2330.5|0
1620138110000|2021-05-04 14:21:50|2332|2331.5|2333|2332|2333.5|2332|2332|2331.5|111
1620138120000|2021-05-04 14:22:00|2332.5|2331.5|2332|2331|2332.5|2331.5|2332|2331|0
1620138130000|2021-05-04 14:22:10|2332.5|2331.5|2333|2332|2333|2332|2332|2331.5|510
1620138140000|2021-05-04 14:22:20|2333.5|2332.5|2332|2331|2333.5|2332.5|2331.5|2331|0
1620138150000|2021-05-04 14:22:30||2331.5||2331||2331.5||2331|0
1620138160000|2021-05-04 14:22:40|2332.5|2331.5|2332.5|2331.5|2332.5|2331.5|2332.5|2331|62
1620138170000|2021-05-04 14:22:50||2331||2331.5||2331.5||2331|0
1620138180000|2021-05-04 14:23:00|2333|2332|2333.5|2332.5|2333.5|2333|2333|2332|156
1620138190000|2021-05-04 14:23:10||2332||2332.5||2333||2332|0
1620138200000|2021-05-04 14:23:20|2333|2332|2333|2332|2333|2332|2333|2332|0
1620138210000|2021-05-04 14:23:30|2332.5|2331.5|2333|2331.5|2333|2332|2332.5|2331.5|182
1620138220000|2021-05-04 14:23:40|2333.5|2332|2333|2332.5|2333.5|2332.5|2333|2332|103
1620138230000|2021-05-04 14:23:50|2333.5|2332|2333.5|2332.5|2333.5|2333|2333.5|2332|391
1620138240000|2021-05-04 14:24:00|2334|2333|2333.5|2332.5|2334|2333|2333.5|2332.5|1500
1620138250000|2021-05-04 14:24:10|2333|2332|2333|2331.5|2333|2332|2332.5|2331.5|140
1620138260000|2021-05-04 14:24:20|2332.5|2332|2332.5|2332|2332.5|2332|2332.5|2332|0
1620138270000|2021-05-04 14:24:30|2332|2331.5|2332.5|2331.5|2332.5|2331.5|2332|2331.5|420
1620138280000|2021-05-04 14:24:40|2333|2332|2333|2332|2333|2332.5|2332.5|2332|564
1620138290000|2021-05-04 14:24:50|2332.5|2331.5|2332.5|2331.5|2332.5|2331.5|2332.5|2331|0
1620138300000|2021-05-04 14:25:00|2332|2331|2332|2331|2332.5|2331.5|2331|2330|687
1620138310000|2021-05-04 14:25:10|2332.5|2331.5|2333.5|2332.5|2334|2332.5|2332.5|2331.5|772
1620138330000|2021-05-04 14:25:30|2334|2333|2334.5|2333.5|2337|2336|2334|2333|3863
1620138340000|2021-05-04 14:25:40|2335|2334|2334.5|2333.5|2335|2334|2334.5|2333.5|769
1620138350000|2021-05-04 14:25:50|2334|2333|2332.5|2331.5|2334|2333|2332.5|2331.5|1057
1620138360000|2021-05-04 14:26:00|2333|2332|2333|2331.5|2333|2332|2333|2331.5|338
1620138370000|2021-05-04 14:26:10|2332.5||2332.5||2332.5||2332.5||0
1620138380000|2021-05-04 14:26:20|2332||2332.5||2332.5||2332||475
1620138390000|2021-05-04 14:26:30|2332|2331|2331.5|2330.5|2332|2331|2331|2330.5|346
1620138400000|2021-05-04 14:26:40|2332|2331|2331.5|2330.5|2332.5|2332|2331.5|2330.5|823
1620138410000|2021-05-04 14:26:50|2331|2330|2331|2330|2331|2330|2331|2330|321
1620138430000|2021-05-04 14:27:10|2330.5|2329.5|2330|2329.5|2330.5|2329.5|2330|2329|2235
1620138440000|2021-05-04 14:27:20|2329.5|2329|2329|2328|2329.5|2329|2328.5|2328|2588
1620138450000|2021-05-04 14:27:30||2328.5||2328||2328.5||2328|245
1620138460000|2021-05-04 14:27:40|2329.5|2328.5|2329.5|2328.5|2330|2329|2329.5|2328.5|2184
1620138470000|2021-05-04 14:27:50|2330|2329|2330|2329|2330|2329.5|2330|2329|29
1620138480000|2021-05-04 14:28:00|2330.5|2329.5|2332.5|2331|2332.5|2331.5|2330.5|2329.5|733
1620138490000|2021-05-04 14:28:10|2332|2330.5|2333|2331.5|2333|2331.5|2331.5|2330.5|743
1620138500000|2021-05-04 14:28:20|2332.5|2332|2332|2331|2333.5|2333|2332|2331|1365
1620138510000|2021-05-04 14:28:30|2332.5|2331.5|2333|2332|2333|2332.5|2332.5|2331.5|184
1620138520000|2021-05-04 14:28:40|2332.5|2332.5|2332|2331|2332.5|2332.5|2332|2331|1118
1620138530000|2021-05-04 14:28:50|2331.5|2330.5|2331.5|2330.5|2331.5|2330.5|2331.5|2330.5|0
1620138540000|2021-05-04 14:29:00|2332|2331|2333|2332|2333|2332.5|2331.5|2331|620
1620138550000|2021-05-04 14:29:10|2332.5|2331.5|2332.5|2331.5|2332.5|2331.5|2332|2331.5|1339
1620138560000|2021-05-04 14:29:20||2331||2331.5||2332||2331|150
1620138570000|2021-05-04 14:29:30|2333|2332|2333.5|2332.5|2334|2333|2333|2332|1250
1620138580000|2021-05-04 14:29:40|2333|2332|2333|2332|2333.5|2332.5|2332.5|2331.5|757
1620138590000|2021-05-04 14:29:50|2332.5|2331.5|2331.5|2330.5|2332.5|2332|2331.5|2330.5|190
1620138600000|2021-05-04 14:30:00|2332|2331.5|2331.5|2330.5|2332.5|2332|2331|2330.5|3802
1620138610000|2021-05-04 14:30:10|2331|2330|2329.5|2329|2331|2330|2329.5|2328.5|3118
1620138620000|2021-05-04 14:30:20|2330||2330||2330||2329.5||4076
1620138630000|2021-05-04 14:30:30|2330.5|2329.5|2330.5|2330|2331|2330.5|2330|2329.5|1244
1620138640000|2021-05-04 14:30:40|2330|2329.5|2329.5|2329|2330|2329.5|2329.5|2329|0
1620138650000|2021-05-04 14:30:50|2329|2328.5|2329|2328|2329|2328.5|2329|2328|1709
1620138660000|2021-05-04 14:31:00|2329.5|2328.5|2329|2328|2329.5|2329|2329|2328|1878
1620138670000|2021-05-04 14:31:10|2329.5|2328.5|2328.5|2327.5|2329.5|2328.5|2328.5|2327.5|1042
1620138680000|2021-05-04 14:31:20|2329|2328|2328.5|2327.5|2329|2328.5|2328.5|2327.5|391
1620138690000|2021-05-04 14:31:30|2327.5|2327|2327.5|2326.5|2328|2327|2326.5|2326|7309
1620138700000|2021-05-04 14:31:40|2328|2327|2327.5|2327|2328|2327.5|2327.5|2327|626
1620138710000|2021-05-04 14:31:50|2327|2326.5|2327|2326|2327|2326.5|2327|2326|400
1620138720000|2021-05-04 14:32:00|2326.5|2326.5|2327.5|2326.5|2327.5|2327|2326.5|2326|832
1620138730000|2021-05-04 14:32:10|2328|2327|2328.5|2327.5|2328.5|2328|2328|2327|931
1620138740000|2021-05-04 14:32:20|2327.5|2327|2327.5|2327|2327.5|2327|2327.5|2327|90
1620138750000|2021-05-04 14:32:30|2327|2326.5|2326.5|2325.5|2327.5|2327|2326|2325.5|962
1620138760000|2021-05-04 14:32:40|2326|2326|2326|2325.5|2326|2326|2326|2325.5|325
1620138770000|2021-05-04 14:32:50|2326.5|2326|2327|2326.5|2327|2326.5|2326.5|2325.5|1527
1620138780000|2021-05-04 14:33:00|2327.5|2326|2327|2326|2327.5|2327|2327|2326|331
1620138790000|2021-05-04 14:33:10|2326.5|2325.5|2326|2325|2326.5|2326|2326|2325|991
1620138800000|2021-05-04 14:33:20|2325.5|2324.5|2325.5|2324.5|2325.5|2325|2325|2324|477
1620138810000|2021-05-04 14:33:30|2325|2324|2325|2324|2325|2324|2324.5|2324|0
1620138820000|2021-05-04 14:33:40|2325.5|2324.5|2325.5|2324.5|2325.5|2324.5|2325.5|2324.5|0
1620138840000|2021-05-04 14:34:00|2326|2325|2327.5|2326.5|2327.5|2326.5|2326|2324.5|2376
1620138850000|2021-05-04 14:34:10|2328|2327.5|2328.5|2327|2328.5|2327.5|2328|2327|103
1620138860000|2021-05-04 14:34:20|2327.5|2327.5|2328.5|2327.5|2328.5|2327.5|2327.5|2327|151
1620138870000|2021-05-04 14:34:30|2327.5|2326.5|2328|2327|2328|2327|2327|2326|5484
1620138880000|2021-05-04 14:34:40|2327.5|2326.5|2327.5|2326.5|2327.5|2327|2326.5|2326|1466
1620138890000|2021-05-04 14:34:50|2327|2326|2326.5|2326|2327|2326|2326.5|2325.5|274
1620138900000|2021-05-04 14:35:00|2327|2326.5|2327|2326.5|2327.5|2327|2327|2326|1653
1620138910000|2021-05-04 14:35:10|2326.5|2326|2327|2326|2327|2326.5|2326.5|2325.5|990
1620138920000|2021-05-04 14:35:20|2326.5|2325.5|2327|2326|2327.5|2327|2326.5|2325.5|1726
1620138930000|2021-05-04 14:35:30|2327.5|2326.5|2328.5|2327.5|2329|2328|2327|2326.5|10170
1620138940000|2021-05-04 14:35:40|2329|2328|2328|2327|2329|2328|2326.5|2326|3070
1620138950000|2021-05-04 14:35:50|2328.5|2327.5|2329|2328|2329.5|2328.5|2328|2327.5|689
1620138960000|2021-05-04 14:36:00|2329.5|2328.5|2329.5|2328.5|2329.5|2328.5|2329.5|2328|0
1620138970000|2021-05-04 14:36:10|2329|2328|2328|2327|2329|2328.5|2328|2327|826
1620138980000|2021-05-04 14:36:20|2327.5|2326.5|2328|2327|2328|2327.5|2327.5|2326.5|465
1620138990000|2021-05-04 14:36:30|2328.5|2327.5|2328|2327.5|2329|2327.5|2328|2327.5|306
1620139000000|2021-05-04 14:36:40|2328.5|2328|2329.5|2328.5|2330|2328.5|2328.5|2328|603
1620139010000|2021-05-04 14:36:50|2330|2329|2330.5|2329.5|2331|2330|2329.5|2329|926
1620139020000|2021-05-04 14:37:00|2330|2329|2330|2329|2330|2329|2329|2328|560
1620139030000|2021-05-04 14:37:10|2330.5|2329.5|2333.5|2332.5|2333.5|2332.5|2330.5|2329.5|2418
1620139040000|2021-05-04 14:37:20|2334|2333|2333.5|2332.5|2334.5|2333.5|2333|2332.5|1062
1620139050000|2021-05-04 14:37:30|2333|2333|2334|2333|2334|2333.5|2333|2333|0
1620139060000|2021-05-04 14:37:40|2333|2332.5|2333.5|2332.5|2334|2332.5|2333|2332.5|731
1620139070000|2021-05-04 14:37:50|2333|2332|2332.5|2331.5|2333|2332|2332.5|2331.5|976
1620139080000|2021-05-04 14:38:00|2333|2332|2333.5|2332.5|2334|2333|2333|2332|1697
1620139090000|2021-05-04 14:38:10|2333||2333.5||2333.5||2333||1
1620139100000|2021-05-04 14:38:20|2334|2333|2333.5|2332.5|2334|2333.5|2333.5|2332.5|1460
1620139110000|2021-05-04 14:38:30|2334|2333|2334|2333|2334|2333.5|2334|2333|671
1620139120000|2021-05-04 14:38:40|2334.5|2333.5|2335|2334|2335.5|2334.5|2334.5|2333.5|1789
1620139130000|2021-05-04 14:38:50|2335.5|2334.5|2335.5|2334|2336|2334.5|2335|2334|1
1620139140000|2021-05-04 14:39:00|2335|2334.5|2335.5|2334.5|2336|2334.5|2335|2334.5|0
1620139150000|2021-05-04 14:39:10|2336|2335|2336.5|2335|2337|2335.5|2336|2335|1027
1620139160000|2021-05-04 14:39:20|2337|2335.5|2337.5|2336.5|2338|2337|2337|2335|507
1620139170000|2021-05-04 14:39:30|2338|2337|2338|2337|2338.5|2337.5|2337.5|2336.5|1025
1620139180000|2021-05-04 14:39:40|2337.5|2336.5|2336.5|2336|2337.5|2336.5|2336.5|2336|1714
1620139190000|2021-05-04 14:39:50|2337|2336.5|2337|2336|2337|2336.5|2336.5|2336|945
1620139200000|2021-05-04 14:40:00|2337.5|2336.5|2337.5|2336.5|2337.5|2336.5|2337.5|2336|392
1620139210000|2021-05-04 14:40:10|2338|2337|2337.5|2336.5|2338|2337|2337|2336.5|1569
1620139220000|2021-05-04 14:40:20|2337|2336|2337|2336|2337.5|2336.5|2336.5|2336|250
1620139230000|2021-05-04 14:40:30|2336.5|2335.5|2336|2335|2336.5|2335.5|2336|2335|0
1620139240000|2021-05-04 14:40:40|2335.5|2334.5|2337|2336|2337|2336|2335.5|2334.5|228
1620139250000|2021-05-04 14:40:50|2336.5|2335.5|2335|2334|2337|2335.5|2335|2334|437
1620139260000|2021-05-04 14:41:00|2335.5|2334.5|2335.5|2334.5|2336.5|2335.5|2334.5|2334|3520
1620139270000|2021-05-04 14:41:10|||||||||1
1620139280000|2021-05-04 14:41:20|2335|2334|2335|2334|2335|2334|2334.5|2333.5|140
1620139290000|2021-05-04 14:41:30|2334.5|2333.5|2333.5|2332.5|2334.5|2333.5|2333.5|2332.5|338
1620139300000|2021-05-04 14:41:40|2333|2332|2332.5|2331.5|2333.5|2332.5|2332|2331.5|657
1620139310000|2021-05-04 14:41:50|2332|2331|2331.5|2330.5|2332.5|2331.5|2331.5|2330.5|9
1620139320000|2021-05-04 14:42:00|2331|2330|2331|2330|2331|2330.5|2330|2329.5|973
1620139330000|2021-05-04 14:42:10|2331.5|2330.5|2332|2331|2332|2331|2330.5|2330.5|0
1620139340000|2021-05-04 14:42:20|2331.5|2330.5|2331.5|2330.5|2331.5|2331|2331.5|2330.5|290
1620139350000|2021-05-04 14:42:30|2332|2331|2333|2332|2333|2332|2332|2331|1865
1620139360000|2021-05-04 14:42:40|2333.5|2332.5|2334.5|2333|2335|2334|2333.5|2332.5|1107
1620139370000|2021-05-04 14:42:50|2334|2333.5|2335|2334|2335.5|2334.5|2334|2333.5|1278
1620139380000|2021-05-04 14:43:00|2335.5|2334.5|2335|2334|2335.5|2334.5|2334.5|2333.5|1442
1620139390000|2021-05-04 14:43:10|||||||||2
1620139410000|2021-05-04 14:43:30|2335.5|2335|2336|2335|2336.5|2335.5|2335.5|2334.5|3058
1620139420000|2021-05-04 14:43:40|2336.5|2335.5|2337|2336|2337|2336|2336|2335|1667
1620139430000|2021-05-04 14:43:50|2336.5|2335.5|2336|2335|2336.5|2335.5|2336|2335|618
1620139440000|2021-05-04 14:44:00|2336.5|2335.5|2334.5|2333.5|2336.5|2335.5|2334.5|2333.5|1349
1620139450000|2021-05-04 14:44:10|2335|2334|2335|2334|2335|2334|2334.5|2334|739
1620139460000|2021-05-04 14:44:20|2334.5|2333.5|2333.5|2332.5|2334.5|2333.5|2333.5|2332.5|10
1620139470000|2021-05-04 14:44:30||2332||2332.5||2332.5||2332|0
1620139480000|2021-05-04 14:44:40|2333|2332|2332|2331|2333|2332|2332|2331|1193
1620139490000|2021-05-04 14:44:50|2331|2330.5|2331|2330.5|2331.5|2330.5|2331|2330|603
1620139500000|2021-05-04 14:45:00|2331.5|2331|2332|2331|2333|2332|2331.5|2330.5|1513
1620139510000|2021-05-04 14:45:10|2331.5|2330.5|2332|2331|2332|2331.5|2331.5|2330.5|0
1620139520000|2021-05-04 14:45:20|2332.5|2331.5|2332.5|2331.5|2332.5|2332|2332|2331|1003
1620139530000|2021-05-04 14:45:30|2333|2332|2333|2332|2333.5|2332.5|2332.5|2332|448
1620139540000|2021-05-04 14:45:40|2332.5|2331.5|2332.5|2331.5|2332.5|2332|2332|2331.5|2087
1620139550000|2021-05-04 14:45:50|2332|2331|2332|2331.5|2332|2331.5|2332|2331|389
1620139560000|2021-05-04 14:46:00|2331.5|2331|2331.5|2330.5|2332|2331|2330.5|2330|3898
1620139570000|2021-05-04 14:46:10|2332|2331|2331.5|2330.5|2332.5|2331.5|2331.5|2330.5|1257
1620139580000|2021-05-04 14:46:20|2331|2330|2330|2329|2331|2330|2330|2329|1990
1620139590000|2021-05-04 14:46:30|2330.5|2329.5|2330|2329|2330.5|2329.5|2330|2329|1183
1620139610000|2021-05-04 14:46:50|2330.5|2329.5|2330.5|2329.5|2330.5|2330|2330|2329|2008
1620139620000|2021-05-04 14:47:00|2330|2329|2330|2329|2330|2329.5|2330|2329|334
1620139630000|2021-05-04 14:47:10|2329.5|2328.5|2328.5|2327.5|2329.5|2328.5|2328|2327.5|2006
1620139640000|2021-05-04 14:47:20|2329|2328|2328.5|2328|2329|2328|2328.5|2327.5|0
1620139650000|2021-05-04 14:47:30|2329||2329||2329||2329||733
1620139660000|2021-05-04 14:47:40|2328.5|2327.5|2328|2327.5|2329|2328|2328|2327.5|101
1620139670000|2021-05-04 14:47:50|2328.5|2328|2328.5|2327.5|2329|2328|2328.5|2327.5|350
1620139680000|2021-05-04 14:48:00|2329|2328|2328.5|2327.5|2329|2328|2328.5|2327.5|0
1620139690000|2021-05-04 14:48:10|2329|2328|2328.5|2327.5|2329|2328|2328|2327|1428
1620139700000|2021-05-04 14:48:20|2329|2328|2329.5|2328.5|2329.5|2328.5|2328.5|2328|771
1620139710000|2021-05-04 14:48:30|2330|2329|2330|2329|2330|2329.5|2330|2329|465
1620139720000|2021-05-04 14:48:40|2329.5|2328.5|2329.5|2329|2330|2329|2329|2328.5|845
1620139730000|2021-05-04 14:48:50|2329|2328.5|2328.5|2327.5|2329.5|2329|2328|2327.5|1218
1620139740000|2021-05-04 14:49:00|2329|2328|2327|2326|2329|2328.5|2326.5|2326|550
1620139750000|2021-05-04 14:49:10|2327.5|2326.5|2328|2327|2328|2327|2327.5|2326.5|1270
1620139760000|2021-05-04 14:49:20|2328.5|2327.5|2330|2329|2330|2329|2328|2327.5|779
1620139770000|2021-05-04 14:49:30|2330.5|2329.5|2330|2329.5|2330.5|2329.5|2330|2329.5|949
1620139780000|2021-05-04 14:49:40|2330.5|2330|2331.5|2330.5|2331.5|2330.5|2330.5|2330|1701
1620139800000|2021-05-04 14:50:00|2331|2330|2328.5|2328|2331|2330|2328.5|2328|1901
1620139810000|2021-05-04 14:50:10|2328|2327.5|2328.5|2327.5|2329|2328|2328|2327|2461
1620139820000|2021-05-04 14:50:20|2328|2328|2328.5|2327.5|2329|2328.5|2328|2327.5|3580
1620139830000|2021-05-04 14:50:30|2328|2327|2327|2326|2328|2327.5|2327|2326|3101
1620139840000|2021-05-04 14:50:40|2326.5|2325.5|2327.5|2326.5|2327.5|2326.5|2326.5|2325.5|1853
1620139860000|2021-05-04 14:51:00|2327|2326|2327|2326|2327.5|2327|2327|2326|1872
1620139870000|2021-05-04 14:51:10|2327.5|2326.5|2329|2328|2329.5|2328.5|2327|2326.5|2939
1620139880000|2021-05-04 14:51:20|2329.5|2328.5|2328.5|2328|2329.5|2328.5|2328|2327.5|270
1620139890000|2021-05-04 14:51:30|2328|2327.5|2328.5|2328|2328.5|2328|2328|2327|742
1620139900000|2021-05-04 14:51:40|2328|2327.5|2328.5|2327.5|2328.5|2327.5|2328|2327|20
1620139910000|2021-05-04 14:51:50|2328|2327|2327.5|2327|2328|2327|2327.5|2326.5|164
1620139920000|2021-05-04 14:52:00|2328|2327.5|2326.5|2326|2328|2327.5|2326.5|2326|646
1620139930000|2021-05-04 14:52:10|2326|2325.5|2326.5|2325.5|2326.5|2326|2326|2325|0
1620139940000|2021-05-04 14:52:20|2327|2326|2326.5|2325.5|2327.5|2326.5|2326.5|2325.5|469
1620139950000|2021-05-04 14:52:30|2326|2326|2326.5|2325.5|2327|2326|2326|2325.5|468
1620139960000|2021-05-04 14:52:40|2327|2326|2326.5|2325.5|2327|2326.5|2326|2325.5|2110
1620139970000|2021-05-04 14:52:50|2326|2325|2326|2325.5|2326|2325.5|2326|2325|0
1620139980000|2021-05-04 14:53:00|2326.5|2325|2326|2325|2326.5|2325.5|2325.5|2325|2318
1620139990000|2021-05-04 14:53:10|2325.5|2325.5|2326|2325|2326|2325.5|2325.5|2325|151
1620140000000|2021-05-04 14:53:20||2325.5||2325.5||2325.5||2325|0
1620140010000|2021-05-04 14:53:30||2325||2325||2325||2325|0
1620140020000|2021-05-04 14:53:40|2326.5|2325.5|2326|2325.5|2326.5|2326|2326|2325.5|2103
1620140030000|2021-05-04 14:53:50|2326.5||2326.5||2326.5||2326.5||0
1620140040000|2021-05-04 14:54:00|2327|2326.5|2327|2326|2327.5|2326.5|2326.5|2326|569
1620140050000|2021-05-04 14:54:10|2327.5|2326.5|2327|2326.5|2327.5|2326.5|2327|2326|0
1620140060000|2021-05-04 14:54:20|2326.5|2326|2327|2326|2327|2326|2326.5|2326|273
1620140070000|2021-05-04 14:54:30|2326.5|2325.5|2326.5|2326|2327|2326|2326|2325|1135
1620140080000|2021-05-04 14:54:40|2326|2325.5|2326.5|2325.5|2326.5|2325.5|2326|2325|815
1620140090000|2021-05-04 14:54:50|2327|2326|2328|2327|2328|2327|2327|2326|1479
1620140100000|2021-05-04 14:55:00|2327.5|2326.5|2328|2327|2328|2327|2327.5|2326.5|651
1620140110000|2021-05-04 14:55:10|2328.5|2327.5|2330.5|2329.5|2331|2330|2328|2327|3904
1620140120000|2021-05-04 14:55:20|2330|2329|2328.5|2327.5|2330.5|2329.5|2328.5|2327.5|2980
1620140130000|2021-05-04 14:55:30|2328|2328|2328.5|2328|2328.5|2328|2328|2327.5|171
1620140140000|2021-05-04 14:55:40|2328|2327.5|2329|2328|2329|2328.5|2328|2327.5|1440
1620140150000|2021-05-04 14:55:50|2328.5|2327.5|2329|2328|2329|2328.5|2328.5|2327.5|1392
1620140160000|2021-05-04 14:56:00|2329.5|2328.5|2329.5|2328.5|2330|2329|2329.5|2328.5|212
1620140170000|2021-05-04 14:56:10|2329|2329|2328.5|2328|2329|2329|2328.5|2327.5|511
1620140180000|2021-05-04 14:56:20|2329|2328.5|2328.5|2328|2329|2328.5|2328|2327.5|724
1620140190000|2021-05-04 14:56:30|2328|2327.5|2327.5|2326.5|2328.5|2327.5|2327|2326|894
1620140200000|2021-05-04 14:56:40|2327|2326|2327|2326|2327.5|2326|2327|2326|32
1620140210000|2021-05-04 14:56:50|2326.5|2325.5|2326.5|2325.5|2327|2326.5|2326|2325|793
1620140220000|2021-05-04 14:57:00|2326|2325|2325.5|2325|2326|2325.5|2325|2324.5|918
1620140230000|2021-05-04 14:57:10|2325|2324.5|2325.5|2325|2325.5|2325|2325|2324.5|64
1620140240000|2021-05-04 14:57:20|2325|2324.5|2325.5|2325|2325.5|2325|2325|2324.5|149
1620140250000|2021-05-04 14:57:30|2326|2325.5|2327.5|2326.5|2327.5|2326.5|2326|2325|3173
1620140260000|2021-05-04 14:57:40|2327|2326|2327|2326|2327|2326|2327|2326|0
1620140280000|2021-05-04 14:58:00|2326.5|2325.5|2326.5|2325.5|2327|2326|2326|2325.5|909
1620140290000|2021-05-04 14:58:10||2326||2325.5||2326||2325.5|0
1620140300000|2021-05-04 14:58:20|2326|2325|2325|2324.5|2326|2325.5|2325|2324.5|2489
1620140320000|2021-05-04 14:58:40|2325.5|2325|2325.5|2324.5|2325.5|2325|2325.5|2324.5|152
1620140330000|2021-05-04 14:58:50|2325|2324|2325|2324.5|2325|2324.5|2324.5|2324|658
1620140340000|2021-05-04 14:59:00|2324.5|2324|2325|2324|2325.5|2325|2324.5|2324|309
1620140350000|2021-05-04 14:59:10|2325.5|2324.5|2324.5|2323.5|2325.5|2324.5|2324|2323.5|0
1620140360000|2021-05-04 14:59:20|2324|2323|2324|2323|2324|2323|2324|2323|0
1620140370000|2021-05-04 14:59:30|2323.5|2322.5|2323|2322.5|2323.5|2322.5|2323|2322.5|2629
1620140380000|2021-05-04 14:59:40|2322.5|2322|2322.5|2322|2322.5|2322|2322.5|2321.5|4
1620140390000|2021-05-04 14:59:50|2322|2321.5|2321.5|2320.5|2322.5|2322|2321|2320|1604
1620140400000|2021-05-04 15:00:00|2321|2320|2320.5|2320|2321|2320.5|2320|2319|1718
1620140410000|2021-05-04 15:00:10|2321|2320.5|2321|2320.5|2321.5|2320.5|2320.5|2319.5|5216
1620140420000|2021-05-04 15:00:20|2321.5|2321|2322|2321|2322|2321|2321.5|2321|24
1620140430000|2021-05-04 15:00:30|2321.5|2320.5|2319.5|2319|2321.5|2320.5|2319|2318.5|1656
1620140440000|2021-05-04 15:00:40|2320||2320||2320||2320||0
1620140450000|2021-05-04 15:00:50|2320.5|2319.5|2321|2320.5|2321|2320.5|2320.5|2319.5|986
1620140460000|2021-05-04 15:01:00|2320.5|2320|2319.5|2319|2321|2320.5|2319.5|2319|1589
1620140470000|2021-05-04 15:01:10|2319|2318.5|2319|2318|2319.5|2319|2318.5|2318|2010
1620140480000|2021-05-04 15:01:20|2318.5|2317.5|2319|2318|2319|2318.5|2318.5|2317.5|1073
1620140490000|2021-05-04 15:01:30|2318.5|2317.5|2318.5|2317.5|2319|2318|2318.5|2317.5|151
1620140500000|2021-05-04 15:01:40|2319|2318|2320|2319|2320|2319.5|2319|2318|2495
1620140510000|2021-05-04 15:01:50|2320.5|2319.5|2321|2320|2321|2320.5|2320.5|2319|346
1620140520000|2021-05-04 15:02:00|2321.5|2320.5|2322|2321|2322|2321|2321|2320.5|1578
1620140530000|2021-05-04 15:02:10|2322.5|2321.5|2323|2322|2323|2322.5|2321.5|2321|3096
1620140540000|2021-05-04 15:02:20|2324|2322.5|2325|2324|2325|2324|2323.5|2322|985
1620140550000|2021-05-04 15:02:30|2324.5|2323.5|2323.5|2323|2325|2324|2323.5|2323|1828
1620140560000|2021-05-04 15:02:40|2324|2323.5|2324.5|2323.5|2324.5|2324|2324|2323|1437
1620140570000|2021-05-04 15:02:50|2325|2324|2323.5|2323|2326|2325.5|2323.5|2323|3523
1620140580000|2021-05-04 15:03:00|2324|2323.5|2324.5|2323.5|2325.5|2324.5|2323.5|2322.5|776
1620140590000|2021-05-04 15:03:10|2325|2324|2324|2323|2326|2325|2324|2323|3965
1620140600000|2021-05-04 15:03:20|2324.5|2323.5|2323.5|2323|2324.5|2323.5|2323.5|2322.5|1241
1620140610000|2021-05-04 15:03:30|2324|2322.5|2324|2323|2324|2323|2323.5|2322.5|176
1620140620000|2021-05-04 15:03:40|2324.5|2323.5|2324|2323|2324.5|2323.5|2323.5|2323|285
1620140630000|2021-05-04 15:03:50|2323.5|2322.5|2323.5|2322.5|2324|2323.5|2323.5|2322.5|62
1620140640000|2021-05-04 15:04:00|2323||2323||2323||2323||0
1620140650000|2021-05-04 15:04:10|2323.5|2323|2323.5|2323|2324|2323.5|2323.5|2323|1063
1620140660000|2021-05-04 15:04:20|2323|2322.5|2323|2322|2323.5|2322.5|2322.5|2322|474
1620140670000|2021-05-04 15:04:30|2322.5|2322.5|2323|2322.5|2323.5|2323|2322.5|2322|2182
1620140680000|2021-05-04 15:04:40|2323.5|2323|2323|2322.5|2323.5|2323|2323|2322.5|935
1620140690000|2021-05-04 15:04:50|2323.5||2323.5||2323.5||2323||689
1620140700000|2021-05-04 15:05:00|2323|2323|2322|2321.5|2323|2323|2322|2321.5|1248
1620140710000|2021-05-04 15:05:10|2321.5|2321|2319.5|2318.5|2322|2321.5|2319.5|2318.5|1157
1620140720000|2021-05-04 15:05:20|2319|2319|2319.5|2318.5|2319.5|2319|2319|2318|260
1620140730000|2021-05-04 15:05:30|2319|2318|2317.5|2316.5|2319|2318|2317.5|2316.5|1942
1620140740000|2021-05-04 15:05:40|2317|2316|2316|2315|2317|2316|2315.5|2315|5196
1620140750000|2021-05-04 15:05:50|2316.5|2315.5|2318.5|2317.5|2318.5|2318|2316.5|2315.5|4337
1620140760000|2021-05-04 15:06:00|2318|2317|2319.5|2318.5|2319.5|2319|2318|2317|2281
1620140770000|2021-05-04 15:06:10|2319|2318|2319|2318.5|2319|2318.5|2318.5|2318|311
1620140780000|2021-05-04 15:06:20|2319.5|2319|2320|2319.5|2320|2319.5|2319.5|2319|283
1620140790000|2021-05-04 15:06:30|2319.5|2319|2320|2319.5|2320|2319.5|2319.5|2319|214
1620140800000|2021-05-04 15:06:40|2320.5|2319|2320|2319.5|2321|2320|2320|2319|1582
1620140810000|2021-05-04 15:06:50|2320.5|2319|2321|2320|2321|2320|2320.5|2319|178
1620140820000|2021-05-04 15:07:00|2321.5|2320.5|2322|2321|2322.5|2321.5|2321.5|2320.5|360
1620140830000|2021-05-04 15:07:10|2322.5|2321.5|2322.5|2321.5|2322.5|2322|2322.5|2321|211
1620140840000|2021-05-04 15:07:20|2323|2322|2322.5|2322|2323|2322|2322.5|2321.5|108
1620140850000|2021-05-04 15:07:30|2323|2321.5|2323|2322|2323|2322|2323|2321.5|691
1620140860000|2021-05-04 15:07:40|2322.5|2321.5|2322|2321.5|2322.5|2321.5|2322|2321.5|486
1620140870000|2021-05-04 15:07:50|2321.5|2321|2321.5|2320.5|2322|2321.5|2321.5|2320.5|2690
1620140880000|2021-05-04 15:08:00|2321|2321|2321.5|2320.5|2321.5|2321|2321|2320.5|499
1620140890000|2021-05-04 15:08:10|2321|2320|2320|2319.5|2321|2320|2319.5|2319|2690
1620140900000|2021-05-04 15:08:20|2319.5|2319|2318.5|2317.5|2319.5|2319|2318.5|2317.5|4082
1620140910000|2021-05-04 15:08:30|2318|2317|2318.5|2317.5|2318.5|2318|2318|2317|2518
1620140920000|2021-05-04 15:08:40|2319|2318|2319|2318|2319|2318.5|2318.5|2318|1292
1620140930000|2021-05-04 15:08:50|2318.5|2318.5|2318.5|2318|2318.5|2318.5|2318.5|2318|0
1620140940000|2021-05-04 15:09:00|2319|2318.5|2319|2318.5|2319.5|2318.5|2319|2318|1785
1620140950000|2021-05-04 15:09:10|2319.5|2319|2319.5|2319|2320|2319|2319.5|2318.5|319
1620140960000|2021-05-04 15:09:20|2320|2319.5|2319.5|2319|2320|2319.5|2319.5|2319|731
1620140970000|2021-05-04 15:09:30|2320|2319.5|2321|2320|2321|2320.5|2319.5|2319|2157
1620140980000|2021-05-04 15:09:40|2320.5|2319.5|2320.5|2319.5|2321|2320|2319.5|2319|1188
1620140990000|2021-05-04 15:09:50||2320||2319.5||2320||2319.5|0
1620141000000|2021-05-04 15:10:00|2320|2319|2320|2319|2321|2320|2319.5|2319|510
1620141010000|2021-05-04 15:10:10|2319.5|2319.5|2320|2319|2320|2319.5|2319.5|2319|660
1620141020000|2021-05-04 15:10:20|2320.5|2319.5|2320.5|2319.5|2321|2320.5|2320|2319|2421
1620141030000|2021-05-04 15:10:30|2320|2319|2320.5|2320|2320.5|2320|2319.5|2319|847
1620141040000|2021-05-04 15:10:40|2320|2319.5|2319|2318.5|2320.5|2320|2319|2318.5|1790
1620141050000|2021-05-04 15:10:50|2319.5|2319|2319.5|2319|2320|2319.5|2319.5|2318.5|1790
1620141060000|2021-05-04 15:11:00|2320|2318.5|2319.5|2318.5|2320|2319|2319|2318.5|1159
1620141070000|2021-05-04 15:11:10|2319|2319|2318.5|2318|2319|2319|2318.5|2318|431
1620141080000|2021-05-04 15:11:20|2318|2317.5|2319|2318.5|2319|2318.5|2318|2317.5|2036
1620141090000|2021-05-04 15:11:30|2319.5|2319|2319.5|2319|2319.5|2319|2319.5|2318.5|945
1620141100000|2021-05-04 15:11:40|2320|2319.5|2320.5|2320|2320.5|2320|2320|2319.5|649
1620141110000|2021-05-04 15:11:50|2321|2320.5|2321|2320.5|2321.5|2320.5|2321|2320|784
1620141120000|2021-05-04 15:12:00|2321.5|2320|2321.5|2321|2322|2321|2321.5|2320|764
1620141130000|2021-05-04 15:12:10|2322|2321.5|2321.5|2321|2322.5|2321.5|2321.5|2321|458
1620141140000|2021-05-04 15:12:20||2320.5||2321||2321||2320.5|0
1620141150000|2021-05-04 15:12:30|2321|2320.5|2321|2320.5|2323|2322|2320.5|2320|12494
1620141160000|2021-05-04 15:12:40|2321.5|2320|2321.5|2320.5|2321.5|2320.5|2321|2320|570
1620141170000|2021-05-04 15:12:50|2321|2321|2321|2320.5|2321.5|2321|2321|2320.5|0
1620141180000|2021-05-04 15:13:00||2320||2320||2320||2320|0
1620141190000|2021-05-04 15:13:10|2321.5|2320.5|2322|2321|2322|2321|2321|2320.5|1461
1620141200000|2021-05-04 15:13:20|2321.5|2320.5|2321|2320|2321.5|2321|2320.5|2320|4745
1620141210000|2021-05-04 15:13:30|2320.5|2319.5|2320.5|2319.5|2320.5|2320|2319.5|2319|2009
1620141220000|2021-05-04 15:13:40|2320|2320|2320|2319.5|2320.5|2320|2320|2319.5|994
1620141230000|2021-05-04 15:13:50|2319.5|2319|2319|2318|2319.5|2319|2318.5|2318|304
1620141240000|2021-05-04 15:14:00|2318.5|2318.5|2318.5|2318|2318.5|2318.5|2317.5|2317|3492
1620141250000|2021-05-04 15:14:10|2319|2317.5|2319|2318.5|2319.5|2319|2319|2317.5|735
1620141260000|2021-05-04 15:14:20|2319.5|2319|2320|2319.5|2320.5|2320|2319.5|2319|1424
1620141270000|2021-05-04 15:14:30|2319.5|2319|2319.5|2319|2320.5|2320|2319.5|2319|1058
1620141280000|2021-05-04 15:14:40|2320|2318.5|2320|2319.5|2320.5|2319.5|2319.5|2318.5|1073
1620141290000|2021-05-04 15:14:50|2320.5|2320|2319|2318|2321|2320|2319|2318|2119
1620141300000|2021-05-04 15:15:00|2318.5|2318.5|2319.5|2318.5|2320.5|2319|2318.5|2318|622
1620141310000|2021-05-04 15:15:10|2320|2318|2320.5|2319.5|2321.5|2320|2319.5|2318|436
1620141320000|2021-05-04 15:15:20|2321|2320|2319.5|2318|2321|2320|2319.5|2318|386
1620141330000|2021-05-04 15:15:30|2318.5|2317.5|2319|2318|2319|2318|2317.5|2316|530
1620141340000|2021-05-04 15:15:40|2318.5|2317.5|2319.5|2318.5|2319.5|2318.5|2318.5|2317.5|87
1620141350000|2021-05-04 15:15:50|2319|2317.5|2318.5|2317.5|2319|2318|2318.5|2317.5|135
1620141360000|2021-05-04 15:16:00|2319|2318|2319|2317.5|2319.5|2318.5|2318.5|2317.5|767
1620141370000|2021-05-04 15:16:10|2318.5|2318|2318.5|2317.5|2319|2318|2318.5|2317.5|0
1620141380000|2021-05-04 15:16:20|2319|2318|2320|2319|2320|2319|2319|2318|312
1620141390000|2021-05-04 15:16:30|2319|2318|2319.5|2318.5|2319.5|2318.5|2318.5|2317.5|111
1620141400000|2021-05-04 15:16:40|2319|2318|2320|2319|2320|2319|2319|2318|47
1620141410000|2021-05-04 15:16:50|2319.5|2318.5|2319.5|2318.5|2320|2319|2319.5|2318.5|0
1620141420000|2021-05-04 15:17:00|2320|2319|2320|2319|2320.5|2319.5|2319.5|2318.5|62
1620141430000|2021-05-04 15:17:10|2320.5|2318.5|2320|2319|2320.5|2319.5|2320|2318.5|50
1620141440000|2021-05-04 15:17:20|2320.5|2318.5|2320.5|2319.5|2321.5|2320.5|2320.5|2318.5|238
1620141450000|2021-05-04 15:17:30|2321|2320|2321.5|2320.5|2321.5|2320.5|2321|2320|181
1620141460000|2021-05-04 15:17:40|2321|2320|2320.5|2319.5|2321|2320|2320.5|2319.5|571
1620141470000|2021-05-04 15:17:50|2321|2320|2320.5|2319.5|2321|2320|2320.5|2319|32
1620141480000|2021-05-04 15:18:00|2320|2319|2320.5|2319|2320.5|2319.5|2320|2318.5|400
1620141490000|2021-05-04 15:18:10|2321.5|2319.5|2320.5|2319.5|2321.5|2320|2320.5|2319.5|410
1620141500000|2021-05-04 15:18:20|2321|2320|2321|2320|2321.5|2320.5|2321|2320|100
1620141510000|2021-05-04 15:18:30|2320.5|2319.5|2320.5|2319.5|2320.5|2319.5|2320|2319|338
1620141520000|2021-05-04 15:18:40|2320|2319|2320.5|2319.5|2320.5|2319.5|2320|2319|0
1620141530000|2021-05-04 15:18:50|2320|2319|2320.5|2319.5|2320.5|2319.5|2320|2319|56
1620141540000|2021-05-04 15:19:00|2321|2320|2322|2321|2322|2321|2321|2320|253
1620141550000|2021-05-04 15:19:10|2322.5|2321.5|2323.5|2322.5|2324|2322.5|2322.5|2321|1777
1620141560000|2021-05-04 15:19:20|2323|2322|2322|2320.5|2323|2322|2321.5|2320.5|453
1620141570000|2021-05-04 15:19:30|2322.5|2321|2322.5|2321.5|2322.5|2321.5|2321.5|2320|337
1620141580000|2021-05-04 15:19:40|2322|2321|2321|2319.5|2322.5|2321|2321|2319.5|22
1620141590000|2021-05-04 15:19:50|2320.5|2320|2322|2320.5|2322|2320.5|2320.5|2319.5|0
1620141600000|2021-05-04 15:20:00|2321.5|2320|2321.5|2320|2322|2320.5|2321|2319.5|0
1620141610000|2021-05-04 15:20:10|2321|2320.5|2321.5|2320.5|2322|2321|2321|2320|194
1620141620000|2021-05-04 15:20:20|2322|2321|2321|2320|2322|2321|2321|2320|0
1620141630000|2021-05-04 15:20:30|2321.5|2320.5|2321.5|2320.5|2321.5|2320.5|2321|2320|0
1620141640000|2021-05-04 15:20:40|2321|2320|2321.5|2320.5|2321.5|2320.5|2320.5|2319.5|147
1620141650000|2021-05-04 15:20:50|2321|2320|2321|2320|2321|2320|2320.5|2319.5|0
1620141660000|2021-05-04 15:21:00|2320.5|2319.5|2320|2319|2321|2320|2320|2319|200
1620141670000|2021-05-04 15:21:10|2321|2319.5|2320|2318.5|2321.5|2320|2320|2318.5|214
1620141680000|2021-05-04 15:21:20|2320.5|2319|2321|2319.5|2321.5|2320|2320.5|2319|109
1620141690000|2021-05-04 15:21:30|2320.5|2320|2321.5|2320.5|2321.5|2320.5|2320.5|2319|30
1620141700000|2021-05-04 15:21:40|2321|2320|2321|2320|2321|2320.5|2320.5|2319.5|346
1620141710000|2021-05-04 15:21:50|2321.5|2319.5|2322.5|2321|2322.5|2321|2321|2319.5|348
1620141720000|2021-05-04 15:22:00|2322|2320.5|2322|2321|2322.5|2321.5|2322|2320.5|250
1620141730000|2021-05-04 15:22:10|2321.5|2320.5|2322.5|2321|2322.5|2321.5|2321.5|2320.5|151
1620141740000|2021-05-04 15:22:20|2322|2320.5|2321.5|2320.5|2322.5|2321|2321.5|2320.5|50
1620141750000|2021-05-04 15:22:30|2322|2321|2322|2321|2322|2321|2321.5|2320.5|0
1620141760000|2021-05-04 15:22:40|2321.5|2320.5|2321.5|2320.5|2322|2321|2321.5|2320.5|0
1620141770000|2021-05-04 15:22:50|2321|2320|2322|2321|2322.5|2321|2321|2320|0
1620141780000|2021-05-04 15:23:00|2321.5|2320.5|2321.5|2320.5|2321.5|2320.5|2320.5|2319|507
1620141790000|2021-05-04 15:23:10|2321|2320|2321|2320|2321.5|2320|2320.5|2319.5|0
1620141800000|2021-05-04 15:23:20|2320.5|2319.5|2320|2319|2321|2320|2320|2319|305
1620141810000|2021-05-04 15:23:30|2320.5|2319.5|2320.5|2319.5|2320.5|2319.5|2320|2319|0
1620141820000|2021-05-04 15:23:40|2320|2319|2320.5|2319.5|2320.5|2319.5|2320|2319|250
1620141830000|2021-05-04 15:23:50|2320|2319|2321|2319.5|2321|2319.5|2320|2319|878
1620141840000|2021-05-04 15:24:00|2321.5|2320|2320.5|2319.5|2321.5|2320|2320.5|2319.5|250
1620141850000|2021-05-04 15:24:10|2321|2320|2320.5|2319.5|2321|2320|2320.5|2319.5|0
1620141860000|2021-05-04 15:24:20|2321|2320|2320.5|2319.5|2321|2320|2320.5|2319.5|0
1620141870000|2021-05-04 15:24:30|2321|2320|2321|2320|2321.5|2320.5|2321|2320|558
1620141880000|2021-05-04 15:24:40|2322|2321|2322|2321|2322|2321|2321.5|2320.5|62
1620141890000|2021-05-04 15:24:50|2321.5|2320.5|2320.5|2319.5|2321.5|2320.5|2320.5|2319.5|10
1620141900000|2021-05-04 15:25:00|2320|2319.5|2321.5|2320.5|2321.5|2320.5|2320|2319.5|2429
1620141910000|2021-05-04 15:25:10|2321|2320|2321|2319.5|2321|2320|2320.5|2319|403
1620141920000|2021-05-04 15:25:20|2321.5|2320|2321|2320|2321.5|2320|2320.5|2319.5|0
1620141930000|2021-05-04 15:25:30|2321.5|2320.5|2320|2319|2321.5|2320.5|2320|2319|160
1620141940000|2021-05-04 15:25:40|2320.5|2319.5|2320|2319|2321|2320|2320|2319|370
1620141950000|2021-05-04 15:25:50|2319|2318|2319.5|2318.5|2319.5|2318.5|2319|2317.5|180
1620141960000|2021-05-04 15:26:00|2319|2318|2319|2318|2319.5|2318|2318.5|2317.5|0
1620141970000|2021-05-04 15:26:10|2318.5|2317.5|2319|2318|2319.5|2318.5|2318.5|2317.5|0
1620141980000|2021-05-04 15:26:20|2319.5|2318.5|2319|2318|2319.5|2318.5|2318.5|2317.5|0
1620141990000|2021-05-04 15:26:30|2319.5|2318.5|2319.5|2318.5|2320.5|2319.5|2319.5|2318|619
1620142000000|2021-05-04 15:26:40|2320|2319|2319.5|2318.5|2320|2319|2319.5|2318.5|120
1620142010000|2021-05-04 15:26:50|2320|2319|2320.5|2319|2321|2319.5|2319.5|2318.5|90
1620142020000|2021-05-04 15:27:00|2320|2319.5|2320|2319|2321|2319.5|2319.5|2318.5|0
1620142030000|2021-05-04 15:27:10|2320.5|2319.5|2320.5|2319.5|2320.5|2319.5|2320|2319|0
1620142040000|2021-05-04 15:27:20|2320|2319|2320.5|2319.5|2321|2319.5|2320|2319|62
1620142050000|2021-05-04 15:27:30|2321|2320|2320.5|2319.5|2321|2320|2320.5|2319.5|56
1620142060000|2021-05-04 15:27:40|2321|2320|2321|2319.5|2321.5|2320|2321|2319.5|0
1620142070000|2021-05-04 15:27:50|2321.5|2320|2320.5|2319.5|2321.5|2320|2320.5|2319.5|0
1620142080000|2021-05-04 15:28:00|2321|2320|2320.5|2319|2321|2320|2320.5|2319|250
1620142090000|2021-05-04 15:28:10|2321|2319.5|2320.5|2319.5|2321|2319.5|2320|2319|0
1620142100000|2021-05-04 15:28:20|2320|2319|2319.5|2318.5|2320.5|2319.5|2319.5|2318.5|170
1620142110000|2021-05-04 15:28:30|2320|2319|2320|2319|2320.5|2319.5|2320|2319|0
1620142120000|2021-05-04 15:28:40|2320.5|2319.5|2319.5|2318.5|2320.5|2319.5|2319.5|2318.5|405
1620142130000|2021-05-04 15:28:50|2319|2318|2319|2317.5|2320|2319|2319|2317.5|468
1620142140000|2021-05-04 15:29:00|2319.5|2318|2320|2318.5|2320|2318.5|2319|2318|126
1620142150000|2021-05-04 15:29:10|2319.5|2319|2320.5|2319|2320.5|2319|2319.5|2318.5|350
1620142160000|2021-05-04 15:29:20|2320|2318.5|2319.5|2318.5|2320|2318.5|2319|2318|0
1620142170000|2021-05-04 15:29:30|2319|2317.5|2320|2318.5|2320|2318.5|2319|2317.5|149
1620142180000|2021-05-04 15:29:40|2319.5|2318|2319|2318|2320|2318.5|2319|2318|50
1620142190000|2021-05-04 15:29:50|2318.5|2317.5|2319.5|2318|2319.5|2318|2318.5|2317.5|8
1620198000000|2021-05-05 07:00:00|2357|2352.5|2359.5|2355.5|2363|2355.5|2352|2349.5|25189
1620198010000|2021-05-05 07:00:10|2360|2356|2356|2351.5|2360.5|2357|2356|2351.5|991
1620198020000|2021-05-05 07:00:20|2356.5|2352|2359.5|2356.5|2359.5|2356.5|2356|2352|2361
1620198030000|2021-05-05 07:00:30|2359|2356|2356.5|2354|2359|2356|2356.5|2354|1113
1620198050000|2021-05-05 07:00:50|||||||||100
1620198060000|2021-05-05 07:01:00|2356|2353.5|2357|2354.5|2358.5|2356.5|2355.5|2353|2097
1620198070000|2021-05-05 07:01:10|2357.5|2355|2359.5|2357.5|2359.5|2358|2357.5|2355|1702
1620198090000|2021-05-05 07:01:30|2359|2357|2358|2355.5|2359|2357|2358|2355.5|119
1620198100000|2021-05-05 07:01:40|2357.5|2355|2357.5|2355|2357.5|2355|2357.5|2355|113
1620198110000|2021-05-05 07:01:50|2357|2354.5|2355|2353|2357|2354.5|2354.5|2353|519
1620198120000|2021-05-05 07:02:00|2355.5|2353.5|2357.5|2356|2357.5|2356|2355.5|2353.5|960
1620198130000|2021-05-05 07:02:10|2357|2355.5|2356.5|2355.5|2357.5|2355.5|2356.5|2355.5|250
1620198140000|2021-05-05 07:02:20|2357|2356|2359.5|2357.5|2359.5|2357.5|2356.5|2355.5|1672
1620198150000|2021-05-05 07:02:30|2359|2356.5|2359|2357.5|2359|2357.5|2359|2356.5|0
1620198160000|2021-05-05 07:02:40|2359.5|2358|2359|2357.5|2359.5|2358|2359|2357.5|500
1620198170000|2021-05-05 07:02:50|2358.5|2357|2356.5|2354|2358.5|2357.5|2356.5|2354|779
1620198180000|2021-05-05 07:03:00|2356|2353.5|2353.5|2351|2356|2353.5|2353.5|2350.5|618
1620198190000|2021-05-05 07:03:10||2350.5||2350||2351||2350|0
1620198200000|2021-05-05 07:03:20||2350.5||2350.5||2351||2350.5|0
1620198210000|2021-05-05 07:03:30|2353|2350|2352.5|2350.5|2353|2350.5|2352.5|2350|0
1620198220000|2021-05-05 07:03:40|2353|2351|2354.5|2352.5|2354.5|2352.5|2353|2351|644
1620198230000|2021-05-05 07:03:50|2355.5|2353|2355.5|2353.5|2356.5|2354|2355|2353|131
1620198240000|2021-05-05 07:04:00|2355|2354|2356.5|2354|2356.5|2355.5|2355|2354|1415
1620198250000|2021-05-05 07:04:10||2353.5||2353.5||2353.5||2353.5|400
1620198260000|2021-05-05 07:04:20||2354||2354||2354||2354|0
1620198270000|2021-05-05 07:04:30||2354.5||2354||2354.5||2354|0
1620198280000|2021-05-05 07:04:40|2356|2354.5|2358|2356|2358|2356|2355.5|2353.5|850
1620198290000|2021-05-05 07:04:50|2358.5|2356.5|2359|2357|2359.5|2357|2358.5|2356.5|800
1620198300000|2021-05-05 07:05:00|2359.5|2357.5|2360|2359|2361.5|2359|2359.5|2357.5|5
1620198310000|2021-05-05 07:05:10|2361|2359.5|2361.5|2359.5|2362|2360|2361|2359|360
1620198320000|2021-05-05 07:05:20|2360|2359|2364|2362|2364|2362|2360|2359|3058
1620198330000|2021-05-05 07:05:30|2364.5|2362.5|2364.5|2362.5|2365|2362.5|2364.5|2362.5|0
1620198340000|2021-05-05 07:05:40|2365|2363|2365|2363|2365|2363|2365|2363|0
1620198350000|2021-05-05 07:05:50|2364.5|2362.5|2363.5|2361.5|2364.5|2362.5|2363.5|2361|768
1620198360000|2021-05-05 07:06:00|2364|2362|2362.5|2360|2365|2363|2362.5|2360|189
1620198370000|2021-05-05 07:06:10|2363|2360.5|2364.5|2362|2365|2362|2363|2360.5|485
1620198380000|2021-05-05 07:06:20|2364|2361.5|2362.5|2360|2364|2361.5|2362.5|2360|4
1620198390000|2021-05-05 07:06:30|2362|2359.5|2359|2356|2362|2359.5|2359|2356|140
1620198400000|2021-05-05 07:06:40|2358.5|2356.5|2359.5|2357|2359.5|2357|2358.5|2356|0
1620198410000|2021-05-05 07:06:50||2357.5||2357.5||2357.5||2357.5|200
1620198420000|2021-05-05 07:07:00|2359|2357|2359|2358|2361.5|2360|2359|2357|11815
1620198430000|2021-05-05 07:07:10|2358.5|2357|2360.5|2358|2361|2358|2358|2356|2537
1620198440000|2021-05-05 07:07:20|2360|2360|2360|2359|2360|2360|2360|2358.5|1
1620198450000|2021-05-05 07:07:30|2359.5|2358|2357|2354|2359.5|2358|2357|2354|191
1620198460000|2021-05-05 07:07:40|2357.5|2354.5|2357.5|2356|2358|2356|2357.5|2354.5|0
1620198470000|2021-05-05 07:07:50|2357|2355.5|2357|2355|2357.5|2355.5|2357|2355|0
1620198480000|2021-05-05 07:08:00|2357.5|2355.5|2359.5|2357|2359.5|2357|2357.5|2355|1340
1620198490000|2021-05-05 07:08:10|2359|2356.5|2362|2360|2362.5|2360|2358|2356|985
1620198500000|2021-05-05 07:08:20|2362.5|2360.5|2364|2362|2365|2363.5|2362.5|2360.5|979
1620198510000|2021-05-05 07:08:30|2363.5|2361.5|2364.5|2362|2365|2363|2363.5|2361|2
1620198520000|2021-05-05 07:08:40|2364|2361.5|2362.5|2361|2364|2361.5|2362.5|2360.5|684
1620198530000|2021-05-05 07:08:50|2362|2360.5|2362.5|2361|2362.5|2361|2362|2360|0
1620198540000|2021-05-05 07:09:00|2362|2360.5|2362.5|2361.5|2362.5|2361.5|2362|2360|25
1620198570000|2021-05-05 07:09:30|2362|2360.5|2361.5|2360|2362|2360.5|2361|2359.5|9
1620198580000|2021-05-05 07:09:40|2361|2359.5|2360|2357.5|2361|2359.5|2359.5|2357.5|415
1620198590000|2021-05-05 07:09:50|2360.5|2358|2361|2359.5|2361|2360|2360.5|2358|108
1620198600000|2021-05-05 07:10:00|2360.5|2359|2361.5|2359|2361.5|2359|2359.5|2357|758
1620198610000|2021-05-05 07:10:10|2361||2361||2361.5||2360.5||0
1620198620000|2021-05-05 07:10:20|2361.5||2361||2361.5||2361||50
1620198630000|2021-05-05 07:10:30|2361.5||2360.5||2361.5||2360.5||24
1620198640000|2021-05-05 07:10:40|2360|2358.5|2362|2360.5|2362|2360.5|2360|2358.5|182
1620198650000|2021-05-05 07:10:50|2361.5|2361|2362.5|2361.5|2362.5|2361.5|2361.5|2361|420
1620198660000|2021-05-05 07:11:00|2363|2361|2364.5|2363|2364.5|2363|2363|2361|60
1620198670000|2021-05-05 07:11:10|2365|2363.5|2364.5|2363.5|2365|2363.5|2364.5|2363.5|0
1620198680000|2021-05-05 07:11:20|2364|2362.5|2363|2361.5|2364.5|2362.5|2362.5|2361.5|427
1620198690000|2021-05-05 07:11:30|2363.5|2362|2364.5|2363|2365|2363|2363.5|2362|0
1620198700000|2021-05-05 07:11:40|2364|2362|2364|2362|2364.5|2363|2364|2362|25
1620198710000|2021-05-05 07:11:50|2363.5|2361.5|2364|2362|2364.5|2362|2362.5|2361.5|50
1620198720000|2021-05-05 07:12:00|2364.5|2361.5|2364|2362|2364.5|2362.5|2363|2361.5|260
1620198730000|2021-05-05 07:12:10|2364.5|2362.5|2362.5|2360.5|2364.5|2362.5|2361|2359.5|908
1620198740000|2021-05-05 07:12:20|2362|2361|2362|2360.5|2363.5|2362|2362|2360.5|995
1620198750000|2021-05-05 07:12:30|2362.5|2361|2364.5|2362.5|2364.5|2362.5|2362.5|2361|0
1620198760000|2021-05-05 07:12:40|2365|2363|2364.5|2363|2365.5|2364|2364.5|2362.5|1026
1620198770000|2021-05-05 07:12:50|2364|2362.5|2363|2361.5|2364|2363|2363|2361.5|500
1620198780000|2021-05-05 07:13:00|2363.5|2362|2364|2362.5|2365|2363.5|2363.5|2362|160
1620198790000|2021-05-05 07:13:10|2363.5|2362|2363|2361.5|2363.5|2362|2363|2361|0
1620198800000|2021-05-05 07:13:20|2363.5|2362|2365|2363|2365|2363.5|2363.5|2362|521
1620198810000|2021-05-05 07:13:30|2364.5|2363.5|2365|2363.5|2366|2364.5|2364.5|2363.5|643
1620198820000|2021-05-05 07:13:40|2364.5|2363|2363.5|2362|2365|2363|2363.5|2362|0
1620198830000|2021-05-05 07:13:50|2363|2362.5|2364.5|2363|2365.5|2363.5|2363|2362.5|283
1620198840000|2021-05-05 07:14:00|2365|2362.5|2364|2362.5|2365|2363|2364|2362.5|0
1620198850000|2021-05-05 07:14:10|2363.5|2362|2361.5|2359.5|2363.5|2362|2361.5|2359.5|132
1620198860000|2021-05-05 07:14:20|2361|2360|2359.5|2358|2361.5|2360|2359.5|2358|0
1620198870000|2021-05-05 07:14:30|2359|2357.5|2358.5|2357|2359|2358|2358|2357|258
1620198880000|2021-05-05 07:14:40|2358|2357.5|2357.5|2356|2358|2357.5|2357.5|2356|0
1620198890000|2021-05-05 07:14:50|2358|2355.5|2356.5|2355|2358.5|2356.5|2356.5|2354.5|0
1620198900000|2021-05-05 07:15:00|2357|2355.5|2357.5|2356|2358|2356|2357|2355|0
1620198910000|2021-05-05 07:15:10|2357|2355.5|2357|2355.5|2357|2356|2357|2355.5|0
1620198920000|2021-05-05 07:15:20||2356||2355.5||2356||2355.5|0
1620198930000|2021-05-05 07:15:30|2356.5|2355|2356.5|2355.5|2356.5|2355.5|2355.5|2354.5|860
1620198940000|2021-05-05 07:15:40|2356|2355|2356.5|2355.5|2357|2355.5|2356|2355|472
1620198950000|2021-05-05 07:15:50|2357|2355|2356.5|2355|2357|2355.5|2356|2355|142
1620198960000|2021-05-05 07:16:00|2356|2355.5|2355|2353.5|2356|2355.5|2355|2353.5|989
1620198970000|2021-05-05 07:16:10|2354.5|2353|2354|2353|2354.5|2353|2353.5|2352|0
1620198980000|2021-05-05 07:16:20|2354.5|2353.5|2355.5|2354|2355.5|2354.5|2354.5|2353|979
1620198990000|2021-05-05 07:16:30|2355|2353.5|2354|2353|2355.5|2354.5|2353.5|2352|1293
1620199000000|2021-05-05 07:16:40|2354.5|2352.5|2355|2354|2355.5|2354|2354.5|2352.5|461
1620199010000|2021-05-05 07:16:50|2355.5|2354.5|2355|2353.5|2355.5|2354.5|2354|2353.5|2771
1620199020000|2021-05-05 07:17:00|2354.5|2354|2355|2353.5|2355.5|2354.5|2354|2353|2024
1620199030000|2021-05-05 07:17:10|2354.5|2353|2353.5|2352.5|2355|2353.5|2353.5|2352|513
1620199040000|2021-05-05 07:17:20|2354|2353|2353.5|2352.5|2354|2353|2353.5|2352|293
1620199050000|2021-05-05 07:17:30||2352||2352||2352||2352|0
1620199060000|2021-05-05 07:17:40|2353|2351.5|2352|2350.5|2353|2351.5|2351.5|2350.5|1000
1620199070000|2021-05-05 07:17:50|2352.5|2351|2352.5|2351|2352.5|2351|2352|2351|0
1620199080000|2021-05-05 07:18:00|2353|2351.5|2355|2354|2355.5|2354.5|2353|2351.5|28
1620199090000|2021-05-05 07:18:10|2355.5|2354.5|2355|2354|2355.5|2354.5|2355|2354|0
1620199100000|2021-05-05 07:18:20|2355.5|2353.5|2356|2354.5|2356|2354.5|2355|2353.5|0
1620199110000|2021-05-05 07:18:30|2355.5|2355|2356|2355|2356.5|2355.5|2355.5|2354.5|0
1620199120000|2021-05-05 07:18:40|2355.5|2354.5|2354.5|2353.5|2356.5|2355.5|2354.5|2353.5|1126
1620199130000|2021-05-05 07:18:50|2355|2354|2356.5|2355|2356.5|2355.5|2355|2354|669
1620199140000|2021-05-05 07:19:00|2356|2355.5|2356.5|2355.5|2357|2356|2356|2355.5|0
1620199150000|2021-05-05 07:19:10|2356|2355|2355|2354|2356.5|2355|2355|2354|0
1620199160000|2021-05-05 07:19:20|2354.5|2353.5|2355|2353.5|2355|2353.5|2354|2353|659
1620199170000|2021-05-05 07:19:30|2354.5|2353|2354|2353|2354.5|2353|2353|2352|275
1620199180000|2021-05-05 07:19:40|2353.5|2352.5|2352.5|2351.5|2354|2353|2352.5|2351.5|484
1620199190000|2021-05-05 07:19:50|2353|2352|2352.5|2351|2353.5|2352.5|2352|2351|1854
1620199200000|2021-05-05 07:20:00|2352|2350.5|2354.5|2353|2355|2354|2351.5|2350.5|2286
1620199210000|2021-05-05 07:20:10|2354|2352.5|2353.5|2352.5|2354.5|2352.5|2353|2352.5|0
1620199220000|2021-05-05 07:20:20|2353|2352|2352.5|2351|2353|2352|2352.5|2351|459
1620199230000|2021-05-05 07:20:30|2352|2350.5|2351.5|2350|2352|2350.5|2350|2349|9761
1620199240000|2021-05-05 07:20:40|2351|2349.5|2350.5|2350|2351|2350|2350|2349.5|0
1620199250000|2021-05-05 07:20:50|2351|2350.5|2350.5|2349.5|2351|2350.5|2350|2349.5|859
1620199260000|2021-05-05 07:21:00|2349.5|2349|2349.5|2348.5|2349.5|2349|2349.5|2348.5|100
1620199270000|2021-05-05 07:21:10|2350|2349|2351.5|2350|2351.5|2350.5|2350|2349|706
1620199280000|2021-05-05 07:21:20|2352|2350.5|2352|2351|2352.5|2351|2352|2350.5|101
1620199290000|2021-05-05 07:21:30|2351.5|2350.5|2352.5|2351.5|2352.5|2351.5|2351.5|2350.5|94
1620199300000|2021-05-05 07:21:40|2353|2352.5|2354.5|2353.5|2354.5|2353.5|2353|2352.5|711
1620199320000|2021-05-05 07:22:00|2354|2353|2354|2352.5|2354.5|2353|2353|2352|1731
1620199330000|2021-05-05 07:22:10|2353.5||2353||2353.5||2353||0
1620199340000|2021-05-05 07:22:20|2353.5|2353|2354|2353|2354|2353|2353.5|2352.5|644
1620199350000|2021-05-05 07:22:30||2352.5||2352.5||2352.5||2352.5|0
1620199360000|2021-05-05 07:22:40|2353.5|2353|2355|2353.5|2355|2354|2353.5|2353|847
1620199370000|2021-05-05 07:22:50|2354.5|2354|2355.5|2355|2355.5|2355|2354.5|2354|1638
1620199380000|2021-05-05 07:23:00|2356|2355.5|2358|2357|2358|2357|2356|2355|1916
1620199390000|2021-05-05 07:23:10|2357.5|2356.5|2357.5|2356|2357.5|2356.5|2357.5|2356|0
1620199400000|2021-05-05 07:23:20|2358|2356.5|2358.5|2357|2358.5|2358|2358|2356.5|1189
1620199410000|2021-05-05 07:23:30|2358|2356.5|2358|2357|2358|2357|2358|2356.5|0
1620199420000|2021-05-05 07:23:40|2357.5|2356.5|2357.5|2356|2358|2357|2357.5|2356|132
1620199430000|2021-05-05 07:23:50|2357|2356.5|2359|2358.5|2359|2358.5|2357|2356.5|264
1620199440000|2021-05-05 07:24:00|2359.5|2359|2359|2358.5|2360|2359|2358.5|2357.5|2458
1620199450000|2021-05-05 07:24:10|2358.5|2358|2359.5|2358.5|2360.5|2359|2358.5|2357.5|528
1620199460000|2021-05-05 07:24:20|2360|2359|2360.5|2359.5|2361|2360|2360|2359|130
1620199470000|2021-05-05 07:24:30|2361|2359|2361|2359.5|2361.5|2360.5|2360.5|2359|751
1620199480000|2021-05-05 07:24:40||2360||2359.5||2360||2359.5|29
1620199490000|2021-05-05 07:24:50|2360.5|2359|2360.5|2359.5|2360.5|2359.5|2359.5|2358.5|993
1620199500000|2021-05-05 07:25:00|2359.5|2359|2359|2358|2359.5|2359|2359|2358|280
1620199510000|2021-05-05 07:25:10|2359.5|2358.5|2359|2358|2359.5|2358.5|2359|2358|241
1620199520000|2021-05-05 07:25:20|2358.5|2357.5|2359.5|2358|2359.5|2358|2358.5|2357.5|1584
1620199530000|2021-05-05 07:25:30|2360||2360||2360||2360||0
1620199540000|2021-05-05 07:25:40|2359.5|2358.5|2359|2358|2359.5|2359|2359|2358|0
1620199550000|2021-05-05 07:25:50|2359.5|2358.5|2357.5|2356.5|2359.5|2358.5|2357|2356|347
1620199560000|2021-05-05 07:26:00|2358|2356|2356.5|2355.5|2358|2356|2356.5|2355.5|1060
1620199570000|2021-05-05 07:26:10|2357||2357||2357||2357||0
1620199580000|2021-05-05 07:26:20|2356.5|2356|2357.5|2357|2357.5|2357|2356.5|2356|262
1620199590000|2021-05-05 07:26:30|2358||2358||2358||2358||166
1620199600000|2021-05-05 07:26:40|2358.5||2358||2358.5||2358||0
1620199610000|2021-05-05 07:26:50|2359.5|2358|2361|2359.5|2361|2359.5|2359.5|2358|3079
1620199620000|2021-05-05 07:27:00|2360.5|2360|2361|2359.5|2361|2360|2360.5|2359.5|0
1620199630000|2021-05-05 07:27:10|2360.5|2359|2360|2358.5|2360.5|2359|2360|2358.5|18
1620199640000|2021-05-05 07:27:20||2359||2359||2359||2359|0
1620199650000|2021-05-05 07:27:30|2359.5|2358.5|2358.5|2357.5|2359.5|2358.5|2358.5|2357.5|222
1620199660000|2021-05-05 07:27:40|2358|2357|2358|2357|2358|2357|2358|2357|1014
1620199680000|2021-05-05 07:28:00|2358.5|2357.5|2359|2357.5|2359.5|2358.5|2358.5|2357.5|1154
1620199690000|2021-05-05 07:28:10|2358.5||2358.5||2358.5||2358.5||0
1620199720000|2021-05-05 07:28:40|2359|2358|2358.5|2357.5|2359|2358|2358|2357.5|304
1620199730000|2021-05-05 07:28:50|2358|2358|2359.5|2358.5|2359.5|2358.5|2357.5|2357|731
1620199740000|2021-05-05 07:29:00|2360|2359|2358.5|2357|2360|2359|2358.5|2357|72
1620199750000|2021-05-05 07:29:10|2358|2357.5|2357.5|2356.5|2358.5|2357.5|2357.5|2356.5|171
1620199760000|2021-05-05 07:29:20|2357|2356|2356|2355|2357|2356|2356|2355|0
1620199770000|2021-05-05 07:29:30|2356.5|2355.5|2355.5|2354.5|2357|2356|2355.5|2354.5|128
1620199780000|2021-05-05 07:29:40|2355|2354|2354.5|2353|2355|2354|2354|2353|20
1620199790000|2021-05-05 07:29:50|2355|2353.5|2354.5|2353|2355|2354|2354.5|2353|250
1620199800000|2021-05-05 07:30:00|2353.5|2353.5|2353|2352|2353.5|2354|2353|2352|525
1620199810000|2021-05-05 07:30:10|2352.5|2351.5|2352.5|2351.5|2352.5|2351.5|2352.5|2351|0
1620199820000|2021-05-05 07:30:20|2353|2352|2353|2352|2353.5|2352|2353|2352|0
1620199830000|2021-05-05 07:30:30|2353.5|2353|2354|2353|2354.5|2353.5|2353.5|2353|342
1620199840000|2021-05-05 07:30:40|2354.5|2353.5|2355|2353.5|2355|2353.5|2354.5|2353.5|584
1620199850000|2021-05-05 07:30:50||2354||2353.5||2354||2353.5|0
1620199860000|2021-05-05 07:31:00|2355.5|2354|2356.5|2355.5|2356.5|2355.5|2355|2354|706
1620199870000|2021-05-05 07:31:10|2356|2355|2356|2355|2356.5|2355.5|2356|2355|484
1620199900000|2021-05-05 07:31:40||2355.5||2354.5||2355.5||2354.5|119
1620199910000|2021-05-05 07:31:50||2355||2355||2355||2354.5|0
1620199920000|2021-05-05 07:32:00|2356.5|2354.5|2356.5|2355.5|2356.5|2355.5|2356.5|2354.5|918
1620199930000|2021-05-05 07:32:10|2356|2355|2356|2355|2356.5|2356|2356|2355|835
1620199940000|2021-05-05 07:32:20|2356.5|2355.5|2357|2355.5|2357|2356|2356.5|2355.5|57
1620199950000|2021-05-05 07:32:30||2356||2356||2356||2355.5|0
1620199960000|2021-05-05 07:32:40|2356.5|2355.5|2356.5|2355.5|2356.5|2355.5|2356|2355.5|0
1620199970000|2021-05-05 07:32:50|2357|2356|2357|2356|2357.5|2356.5|2357|2356|121
1620199980000|2021-05-05 07:33:00|2356.5|2355.5|2356.5|2355.5|2357|2356|2356.5|2355.5|0
1620199990000|2021-05-05 07:33:10|2357|2356|2357.5|2356.5|2357.5|2356.5|2356.5|2356|207
1620200000000|2021-05-05 07:33:20|2357|2356|2357.5|2356.5|2357.5|2356.5|2356.5|2355.5|1223
1620200010000|2021-05-05 07:33:30|2358|2357|2358|2357|2358|2357.5|2357.5|2356.5|420
1620200030000|2021-05-05 07:33:50|2358.5|2357.5|2359|2358|2359|2358|2358.5|2357.5|307
1620200040000|2021-05-05 07:34:00|2359.5|2358.5|2359|2358|2359.5|2358.5|2359|2358|457
1620200050000|2021-05-05 07:34:10|2358.5|2357.5|2357|2355.5|2358.5|2357.5|2357|2355.5|1528
1620200060000|2021-05-05 07:34:20|2356.5|2356|2357|2356|2357.5|2356.5|2356.5|2356|696
1620200070000|2021-05-05 07:34:30|2356.5|2355.5|2356.5|2355.5|2356.5|2356|2356|2355.5|0
1620200080000|2021-05-05 07:34:40||2356||2355.5||2356||2355.5|0
1620200090000|2021-05-05 07:34:50||2356||2356||2356||2356|0
1620200100000|2021-05-05 07:35:00|2357|2355.5|2357.5|2356.5|2358|2357|2357|2355.5|447
1620200120000|2021-05-05 07:35:20|2357|2357|2359|2358|2359|2358|2357|2356.5|1399
1620200130000|2021-05-05 07:35:30|2359.5|2358.5|2359.5|2359|2359.5|2359|2359.5|2358.5|0
1620200140000|2021-05-05 07:35:40|2360|2359.5|2360|2359|2360|2359.5|2360|2358.5|421
1620200170000|2021-05-05 07:36:10|2359.5|2358.5|2360|2359|2360|2359|2359|2358.5|1294
1620200180000|2021-05-05 07:36:20|2359.5|2358.5|2360|2358.5|2360|2358.5|2358.5|2358|849
1620200190000|2021-05-05 07:36:30|2359.5|2359|2361|2360|2361.5|2360.5|2359.5|2359|1459
1620200200000|2021-05-05 07:36:40|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|0
1620200210000|2021-05-05 07:36:50|2360|2360|2362|2361|2362|2361|2360|2360|472
1620200220000|2021-05-05 07:37:00|2362.5|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|1648
1620200230000|2021-05-05 07:37:10|2363|2362|2362.5|2362|2363|2362.5|2362.5|2362|3052
1620200240000|2021-05-05 07:37:20|2363|2362.5|2362.5|2362|2363|2362.5|2362.5|2362|2222
1620200250000|2021-05-05 07:37:30|2363|2363|2362.5|2362|2364.5|2363.5|2362.5|2362|4288
1620200260000|2021-05-05 07:37:40||2361.5||2361.5||2361.5||2361.5|0
1620200270000|2021-05-05 07:37:50|2362|2361|2362|2361|2362|2361|2362|2361|0
1620200280000|2021-05-05 07:38:00|2362.5|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|597
1620200290000|2021-05-05 07:38:10|2362|2361|2364|2363|2364|2363|2362|2361|2132
1620200300000|2021-05-05 07:38:20|2364.5|2363.5|2365|2364|2365|2364|2364.5|2363.5|111
1620200310000|2021-05-05 07:38:30|2365.5|2364.5|2367|2366|2367|2366|2365.5|2364.5|80
1620200320000|2021-05-05 07:38:40|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|0
1620200330000|2021-05-05 07:38:50|2367|2366|2367|2366|2367|2366|2366.5|2365.5|0
1620200340000|2021-05-05 07:39:00|2366.5|2365.5|2366.5|2366|2366.5|2366|2365.5|2364.5|2307
1620200350000|2021-05-05 07:39:10||2365.5||2365.5||2365.5||2365.5|0
1620200360000|2021-05-05 07:39:20|||||||||6
1620200370000|2021-05-05 07:39:30|2367||2366.5||2367||2366.5||0
1620200390000|2021-05-05 07:39:50|2367|2366|2368|2367.5|2368|2367.5|2367|2366|465
1620200400000|2021-05-05 07:40:00|2368.5|2368|2368.5|2368|2368.5|2368|2368.5|2367.5|301
1620200410000|2021-05-05 07:40:10|2368|2367.5|2367|2366|2368|2367.5|2367|2366|365
1620200420000|2021-05-05 07:40:20|2367.5|2367|2367.5|2366.5|2367.5|2367|2367.5|2366.5|123
1620200430000|2021-05-05 07:40:30||2367||2366||2367||2366|0
1620200440000|2021-05-05 07:40:40|2368|2366.5|2367.5|2366.5|2368|2367.5|2367.5|2366.5|610
1620200450000|2021-05-05 07:40:50|2368|2367|2367.5|2366.5|2368|2367|2367.5|2366.5|20
1620200460000|2021-05-05 07:41:00|2367|2366|2368|2367|2368|2367|2366.5|2366|142
1620200470000|2021-05-05 07:41:10|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|2367.5|2366.5|0
1620200480000|2021-05-05 07:41:20|2368|2367.5|2368.5|2367.5|2368.5|2367.5|2367.5|2367.5|113
1620200490000|2021-05-05 07:41:30||2368||2367.5||2368||2367.5|70
1620200520000|2021-05-05 07:42:00|2368|2367|2368.5|2367.5|2369|2368|2367.5|2366.5|4273
1620200530000|2021-05-05 07:42:10|2368|2368|2368.5|2367.5|2369|2368|2368|2367.5|300
1620200540000|2021-05-05 07:42:20|2369|2368|2369.5|2369|2369.5|2369|2368.5|2368|351
1620200550000|2021-05-05 07:42:30|2370|2369.5|2370|2368.5|2370|2369.5|2369.5|2368.5|353
1620200560000|2021-05-05 07:42:40||2369||2369||2369||2369|0
1620200570000|2021-05-05 07:42:50|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369|2368.5|0
1620200590000|2021-05-05 07:43:10|2369|2368|2369|2367.5|2369|2368|2368.5|2367.5|300
1620200600000|2021-05-05 07:43:20|2369.5|2368|2369.5|2368.5|2369.5|2369|2369.5|2368|332
1620200620000|2021-05-05 07:43:40|2369|2368|2369.5|2368|2369.5|2368|2369|2368|0
1620200630000|2021-05-05 07:43:50|2369|2368.5|2370|2369|2370|2369|2369|2368.5|548
1620200640000|2021-05-05 07:44:00|2369.5|2368.5|2369.5|2368.5|2369.5|2369|2369|2368|841
1620200650000|2021-05-05 07:44:10|2369|2369|2369.5|2368.5|2369.5|2369|2369|2368.5|423
1620200660000|2021-05-05 07:44:20|2369|2369|2369|2368.5|2369.5|2369|2369|2368.5|100
1620200670000|2021-05-05 07:44:30|2368.5|2368|2367.5|2366.5|2369|2368|2367.5|2366.5|3527
1620200680000|2021-05-05 07:44:40||2366||2366||2366||2366|0
1620200690000|2021-05-05 07:44:50|2367|2365.5|2366.5|2365.5|2367|2365.5|2365.5|2365|1122
1620200700000|2021-05-05 07:45:00|2367|2366|2368|2367|2368|2367|2367|2366|502
1620200710000|2021-05-05 07:45:10|2367.5|2366.5|2367.5|2366.5|2368|2367|2367.5|2366|587
1620200720000|2021-05-05 07:45:20|2368|2367|2367.5|2367|2368|2367.5|2367.5|2367|21
1620200730000|2021-05-05 07:45:30|2367|2366.5|2368|2367|2368|2367.5|2366.5|2366|1220
1620200740000|2021-05-05 07:45:40|2367.5|2366.5|2367.5|2366|2367.5|2366.5|2366.5|2366|321
1620200750000|2021-05-05 07:45:50|2367||2367||2367.5||2367||0
1620200760000|2021-05-05 07:46:00|2367.5|2366.5|2368.5|2367|2368.5|2367|2367.5|2366.5|222
1620200770000|2021-05-05 07:46:10|2368|2367.5|2369.5|2368.5|2370|2369|2368|2367.5|1461
1620200780000|2021-05-05 07:46:20|2370|2369|2370|2369|2370|2369|2369.5|2369|0
1620200790000|2021-05-05 07:46:30|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|2369.5|2368.5|0
1620200800000|2021-05-05 07:46:40|2370|2369|2369.5|2369|2370|2369.5|2369.5|2368.5|1554
1620200810000|2021-05-05 07:46:50|2370||2370||2370||2370||0
1620200830000|2021-05-05 07:47:10|2369.5||2369.5||2369.5||2369.5||0
1620200840000|2021-05-05 07:47:20|2370|2369.5|2369.5|2369|2370|2369.5|2369.5|2369|344
1620200850000|2021-05-05 07:47:30|2369|2368.5|2369.5|2368.5|2370|2369|2369|2368|377
1620200860000|2021-05-05 07:47:40|2369|2368|2369|2368|2369.5|2368|2369|2368|9
1620200870000|2021-05-05 07:47:50|2369.5|2368.5|2369|2368.5|2369.5|2368.5|2369|2368|1680
1620200880000|2021-05-05 07:48:00|2368.5|2368|2367.5|2366.5|2368.5|2368|2367.5|2366.5|1122
1620200890000|2021-05-05 07:48:10|2367|2366|2367.5|2366.5|2367.5|2366.5|2366.5|2365.5|87
1620200900000|2021-05-05 07:48:20||2367||2367||2367||2367|250
1620200910000|2021-05-05 07:48:30|2367|2366.5|2366.5|2365|2367.5|2366.5|2366.5|2365|476
1620200920000|2021-05-05 07:48:40|2366|2364.5|2365.5|2364.5|2366|2364.5|2364.5|2363.5|2194
1620200930000|2021-05-05 07:48:50|2365|2365|2367|2365.5|2367|2366|2365|2364.5|770
1620200940000|2021-05-05 07:49:00|2366.5|2365|2366.5|2365|2366.5|2365.5|2366|2365|0
1620200950000|2021-05-05 07:49:10|2366|2365.5|2367|2366|2367.5|2366.5|2366|2365.5|325
1620200960000|2021-05-05 07:49:20|2367.5|2366.5|2367|2366|2367.5|2366.5|2367|2366|0
1620200970000|2021-05-05 07:49:30|2367.5|2366.5|2368|2366.5|2368|2366.5|2367|2366.5|222
1620200980000|2021-05-05 07:49:40||2367||2366.5||2367||2366.5|0
1620200990000|2021-05-05 07:49:50|2367.5|2367|2369|2368|2369|2368.5|2367.5|2367|1576
1620201000000|2021-05-05 07:50:00||2367.5||2368||2368||2367.5|0
1620201010000|2021-05-05 07:50:10|2368.5|2367.5|2368|2367|2368.5|2368|2368|2367|1655
1620201020000|2021-05-05 07:50:20|2368.5|2367.5|2368|2367|2368.5|2367.5|2367.5|2367|266
1620201030000|2021-05-05 07:50:30|2368.5|2367.5|2368.5|2367.5|2368.5|2368|2368|2367.5|693
1620201040000|2021-05-05 07:50:40|2369|2368.5|2368.5|2368|2369|2368.5|2368.5|2368|4415
1620201050000|2021-05-05 07:50:50|2369|2368.5|2368.5|2367.5|2369.5|2368.5|2368|2367.5|2743
1620201060000|2021-05-05 07:51:00|2368||2368.5||2368.5||2368||0
1620201070000|2021-05-05 07:51:10|2368||2368||2368||2368||0
1620201080000|2021-05-05 07:51:20|2367.5|2367|2367|2366|2367.5|2367|2366.5|2366|164
1620201090000|2021-05-05 07:51:30|2367.5|2366.5|2367|2366|2367.5|2367|2367|2366|574
1620201100000|2021-05-05 07:51:40|2367.5|2366.5|2367.5|2367|2368|2367|2367.5|2366.5|43
1620201110000|2021-05-05 07:51:50||2366.5||2366.5||2366.5||2366.5|0
1620201130000|2021-05-05 07:52:10|2367|2366|2367.5|2366.5|2367.5|2366.5|2366|2365.5|1476
1620201140000|2021-05-05 07:52:20|2367|2367|2368.5|2367.5|2368.5|2367.5|2367|2367|424
1620201150000|2021-05-05 07:52:30||2367||2367.5||2367.5||2367|0
1620201160000|2021-05-05 07:52:40|2368|2367|2368.5|2367.5|2368.5|2367.5|2368|2366.5|868
1620201170000|2021-05-05 07:52:50|2368|2367|2368|2367|2368|2367.5|2368|2367|0
1620201180000|2021-05-05 07:53:00|2367.5|2366.5|2368.5|2367.5|2368.5|2367.5|2367|2366|300
1620201190000|2021-05-05 07:53:10|2368|2367|2368.5|2367.5|2369|2368|2367.5|2366.5|4826
1620201200000|2021-05-05 07:53:20|2368||2368||2368||2368||0
1620201210000|2021-05-05 07:53:30|2367.5|2367|2368|2367|2368|2367|2367.5|2367|486
1620201220000|2021-05-05 07:53:40|2367.5|2366.5|2368|2367|2368|2367.5|2367.5|2366.5|1239
1620201230000|2021-05-05 07:53:50|2367.5||2367.5||2367.5||2367.5||0
1620201240000|2021-05-05 07:54:00|2367|2366.5|2367.5|2366.5|2367.5|2366.5|2366.5|2366|629
1620201250000|2021-05-05 07:54:10|2368|2367|2367.5|2366.5|2368.5|2367.5|2367.5|2366.5|1179
1620201260000|2021-05-05 07:54:20||2366||2366||2366||2366|0
1620201270000|2021-05-05 07:54:30|2367|2365.5|2365|2364.5|2367|2365.5|2364.5|2363.5|984
1620201280000|2021-05-05 07:54:40||2364||2364||2364||2364|0
1620201290000|2021-05-05 07:54:50|2365.5|2364.5|2365.5|2364|2366|2365|2365.5|2364|102
1620201300000|2021-05-05 07:55:00|2365|2364.5|2366|2365|2366|2365.5|2365|2364.5|2153
1620201310000|2021-05-05 07:55:10|2365.5|2365.5|2365.5|2364.5|2366|2365.5|2365.5|2364.5|767
1620201320000|2021-05-05 07:55:20|2365|2364|2365|2364|2365|2364|2365|2364|0
1620201330000|2021-05-05 07:55:30|2365.5||2365||2365.5||2365||0
1620201340000|2021-05-05 07:55:40||2364.5||2364.5||2364.5||2364.5|201
1620201350000|2021-05-05 07:55:50|2365.5|2364|2366|2365|2366|2365|2365.5|2364|665
1620201360000|2021-05-05 07:56:00|2366.5|2365.5|2366.5|2365.5|2367|2366|2366.5|2365.5|422
1620201370000|2021-05-05 07:56:10|2366|2365|2365.5|2364.5|2366|2365|2365.5|2364.5|0
1620201380000|2021-05-05 07:56:20|2365|2364|2365|2364|2365|2364|2365|2364|0
1620201390000|2021-05-05 07:56:30|2364.5|2363.5|2364|2363|2364.5|2363.5|2364|2363|550
1620201400000|2021-05-05 07:56:40|2363|2362.5|2364|2363|2364|2363|2363|2362|1593
1620201410000|2021-05-05 07:56:50|2363.5|2363.5|2364|2363|2364|2363.5|2363.5|2363|1020
1620201420000|2021-05-05 07:57:00|2363.5|2362.5|2364|2363.5|2364|2363.5|2363.5|2362.5|129
1620201430000|2021-05-05 07:57:10||2363||2363||2363||2363|0
1620201440000|2021-05-05 07:57:20|2363.5|2362.5|2364|2363|2364|2363|2363.5|2362.5|668
1620201450000|2021-05-05 07:57:30|2364.5|2363.5|2364.5|2363.5|2365|2364|2364.5|2363|102
1620201460000|2021-05-05 07:57:40|2364|2363|2364|2363|2364|2363|2364|2363|0
1620201470000|2021-05-05 07:57:50|2363.5||2363.5||2363.5||2363.5||0
1620201480000|2021-05-05 07:58:00|2363|2362.5|2361|2360|2363|2362.5|2361|2360|1596
1620201490000|2021-05-05 07:58:10|2361.5|2360.5|2361.5|2360.5|2361.5|2361|2361|2360.5|554
1620201500000|2021-05-05 07:58:20|2362|2361|2362.5|2361|2362.5|2361.5|2361.5|2361|1017
1620201510000|2021-05-05 07:58:30|2363|2361.5|2363.5|2362|2363.5|2362.5|2363|2361.5|158
1620201520000|2021-05-05 07:58:40|2363|2361.5|2362.5|2361|2363|2361.5|2362|2361|0
1620201530000|2021-05-05 07:58:50|2362|2360.5|2361.5|2360.5|2362|2361|2361.5|2360.5|222
1620201540000|2021-05-05 07:59:00|2361|2360|2360.5|2359|2361|2360|2360.5|2359|0
1620201550000|2021-05-05 07:59:10|2360|2358.5|2359.5|2358.5|2360|2359|2359|2358|0
1620201560000|2021-05-05 07:59:20|2359|2358|2359|2358|2359|2358|2358.5|2358|0
1620201570000|2021-05-05 07:59:30|2359.5|2358.5|2360|2359|2360|2359.5|2359.5|2358.5|369
1620201590000|2021-05-05 07:59:50|2360.5|2359.5|2360|2359|2361|2360|2360|2358.5|1176
1620201600000|2021-05-05 08:00:00|2360.5|2360|2360.5|2359.5|2360.5|2360|2360.5|2359.5|127
1620201610000|2021-05-05 08:00:10|2361|2360|2360.5|2359.5|2361.5|2360.5|2360.5|2359.5|312
1620201620000|2021-05-05 08:00:20|2360|2359|2359.5|2358|2360|2359|2359.5|2358|0
1620201630000|2021-05-05 08:00:30||2358.5||2358||2358.5||2358|0
1620201640000|2021-05-05 08:00:40|2359|2358.5|2359|2358|2359|2358.5|2359|2358|0
1620201650000|2021-05-05 08:00:50|2358.5|2357.5|2358|2357|2358.5|2357.5|2358|2357|593
1620201660000|2021-05-05 08:01:00|2358.5|2357.5|2359|2358.5|2359.5|2358.5|2358.5|2357.5|0
1620201670000|2021-05-05 08:01:10|2358.5|2358|2358.5|2357.5|2358.5|2358|2358.5|2357.5|0
1620201690000|2021-05-05 08:01:30|2358|2357|2358|2357|2358|2357|2358|2357|0
1620201700000|2021-05-05 08:01:40|2357.5||2357.5||2357.5||2357.5||0
1620201710000|2021-05-05 08:01:50|2357|2356.5|2357|2356|2357.5|2356.5|2357|2356|134
1620201720000|2021-05-05 08:02:00|2357.5|2356.5|2359|2358|2359|2358|2357.5|2356.5|101
1620201730000|2021-05-05 08:02:10|2358.5|2357.5|2357|2356|2358.5|2357.5|2356.5|2356|0
1620201740000|2021-05-05 08:02:20|2357.5||2357||2357.5||2357||0
1620201770000|2021-05-05 08:02:50|2356.5|2355.5|2357|2356|2357|2356|2356|2355|431
1620201780000|2021-05-05 08:03:00|2357.5||2357.5||2357.5||2357||0
1620201790000|2021-05-05 08:03:10|2358|2356.5|2358.5|2357.5|2358.5|2357.5|2358|2356.5|111
1620201800000|2021-05-05 08:03:20|2358|2357|2358|2356.5|2358|2357|2357|2356.5|500
1620201810000|2021-05-05 08:03:30|2357.5|2357|2358.5|2357|2358.5|2357|2357.5|2357|274
1620201820000|2021-05-05 08:03:40|2359.5|2357.5|2358.5|2357.5|2359.5|2358.5|2358.5|2357.5|5788
1620201830000|2021-05-05 08:03:50|2358|2358|2357.5|2356|2358.5|2358|2357.5|2356|437
1620201840000|2021-05-05 08:04:00|2357|2355.5|2357|2356|2357|2356|2356.5|2355.5|234
1620201850000|2021-05-05 08:04:10|2356.5|2355.5|2356.5|2355.5|2356.5|2355.5|2356.5|2355.5|0
1620201860000|2021-05-05 08:04:20|2356|2355|2356.5|2355|2356.5|2355.5|2355.5|2355|1858
1620201880000|2021-05-05 08:04:40|2357|2355.5|2356.5|2356|2357|2356.5|2356|2355.5|1897
1620201900000|2021-05-05 08:05:00|2356|2355.5|2356|2355|2356.5|2355.5|2355.5|2355|1379
1620201920000|2021-05-05 08:05:20|2356.5|2355.5|2356.5|2355.5|2356.5|2356|2356.5|2355.5|595
1620201930000|2021-05-05 08:05:30|2357|2356|2357|2356|2357.5|2356.5|2357|2356|0
1620201940000|2021-05-05 08:05:40|2357.5|2356.5|2357.5|2356.5|2358|2357|2357|2356|2449
1620201950000|2021-05-05 08:05:50|2358|2357|2359|2357.5|2359|2358|2358|2357|450
1620201960000|2021-05-05 08:06:00|2359.5|2358|2360|2359.5|2360.5|2360|2359.5|2358|2489
1620201970000|2021-05-05 08:06:10|2359.5|2359|2359.5|2358.5|2360|2359.5|2359|2358.5|2210
1620201980000|2021-05-05 08:06:20|2359|2358|2359|2358|2359|2358|2359|2358|0
1620201990000|2021-05-05 08:06:30||2358.5||2358||2358.5||2358|50
1620202000000|2021-05-05 08:06:40|2358.5|2357.5|2359|2358.5|2359|2358.5|2358.5|2357.5|213
1620202020000|2021-05-05 08:07:00|2358.5|2358|2360|2359|2360.5|2359.5|2358.5|2358|329
1620202030000|2021-05-05 08:07:10|2360.5|2359.5|2360.5|2360|2361|2360|2360.5|2359.5|818
1620202040000|2021-05-05 08:07:20|2361|2359.5|2361.5|2361|2362|2361|2361|2359.5|897
1620202050000|2021-05-05 08:07:30|2361|2360.5|2361.5|2360.5|2362|2361|2361|2360|1783
1620202070000|2021-05-05 08:07:50||2361||2360.5||2361||2360.5|319
1620202080000|2021-05-05 08:08:00|2361||2361||2361||2361||0
1620202090000|2021-05-05 08:08:10|2361.5|2361|2361.5|2361|2361.5|2361|2361|2361|108
1620202100000|2021-05-05 08:08:20|2361|2360.5|2361.5|2360.5|2361.5|2360.5|2361|2360.5|250
1620202120000|2021-05-05 08:08:40|2361||2361||2361.5||2361||300
1620202130000|2021-05-05 08:08:50|2361.5|2360|2360|2358.5|2361.5|2360.5|2359.5|2358.5|2454
1620202140000|2021-05-05 08:09:00|2360.5|2359|2360|2359|2360.5|2359.5|2360|2359|223
1620202150000|2021-05-05 08:09:10|2359.5||2359.5||2359.5||2359.5||0
1620202160000|2021-05-05 08:09:20|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|530
1620202170000|2021-05-05 08:09:30|2359.5|2359|2359.5|2359|2360|2359|2359.5|2359|1069
1620202180000|2021-05-05 08:09:40|2359|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|777
1620202190000|2021-05-05 08:09:50|2360|2359.5|2361|2360|2361|2360.5|2360|2359.5|1560
1620202200000|2021-05-05 08:10:00|2361.5|2360.5|2361|2360|2361.5|2360.5|2361|2360|1000
1620202210000|2021-05-05 08:10:10|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|0
1620202220000|2021-05-05 08:10:20||2360||2360||2360||2359.5|237
1620202230000|2021-05-05 08:10:30|2361|2360.5|2361.5|2360.5|2361.5|2360.5|2361|2360.5|10
1620202240000|2021-05-05 08:10:40|2362|2361|2362|2361.5|2362|2361.5|2361|2359.5|1261
1620202250000|2021-05-05 08:10:50|2361.5|2361|2362|2361.5|2362|2361.5|2361.5|2361|2
1620202260000|2021-05-05 08:11:00|2362.5|2362|2363|2362|2363|2362|2362.5|2361.5|0
1620202270000|2021-05-05 08:11:10|2362.5|2361.5|2362.5|2361.5|2362.5|2362|2362|2361.5|325
1620202280000|2021-05-05 08:11:20|2362|2361|2360.5|2359.5|2362|2361|2360.5|2359.5|165
1620202290000|2021-05-05 08:11:30|2361|2360|2360|2359|2361|2360|2360|2359|0
1620202300000|2021-05-05 08:11:40|2360.5|2359.5|2359.5|2358.5|2360.5|2359.5|2359|2358.5|250
1620202310000|2021-05-05 08:11:50|2359|2358|2358.5|2357.5|2359|2358|2358.5|2357.5|251
1620202320000|2021-05-05 08:12:00|2358|2358|2357.5|2356.5|2358|2358|2357.5|2356.5|250
1620202330000|2021-05-05 08:12:10|2358|2357|2357.5|2356.5|2358|2357|2357.5|2356.5|1005
1620202340000|2021-05-05 08:12:20|2357|2356|2356.5|2355.5|2357|2356|2356|2355|605
1620202350000|2021-05-05 08:12:30|2356|2356|2356|2355|2356|2356|2356|2355|0
1620202360000|2021-05-05 08:12:40|2355.5|2354.5|2355.5|2354.5|2356|2354.5|2355|2354.5|150
1620202370000|2021-05-05 08:12:50|2356|2355|2355.5|2354|2356|2355|2355.5|2354|0
1620202380000|2021-05-05 08:13:00|2355|2354.5|2354|2353|2355|2354.5|2353.5|2353|789
1620202390000|2021-05-05 08:13:10|2353.5|2353.5|2354|2353.5|2354|2353.5|2353.5|2353.5|1193
1620202400000|2021-05-05 08:13:20|2354.5|2353|2356|2355.5|2356|2355.5|2354.5|2353|3195
1620202410000|2021-05-05 08:13:30|2356.5|2356|2357|2356|2357|2356|2356.5|2355.5|0
1620202420000|2021-05-05 08:13:40|2356.5|2356.5|2357|2356|2357|2356.5|2356.5|2355.5|223
1620202430000|2021-05-05 08:13:50|2357.5|2356.5|2357.5|2356.5|2357.5|2356.5|2357.5|2356.5|0
1620202440000|2021-05-05 08:14:00||2357||2356||2357||2356|0
1620202450000|2021-05-05 08:14:10|2357|2355.5|2355|2354|2357|2355.5|2355|2354|589
1620202460000|2021-05-05 08:14:20|2354.5|2354.5|2354.5|2353.5|2354.5|2354.5|2354|2353.5|1024
1620202470000|2021-05-05 08:14:30|2355|2354|2354.5|2353.5|2355|2354|2354|2353.5|442
1620202480000|2021-05-05 08:14:40|2355|2354|2355.5|2354.5|2356|2355|2354.5|2354|102
1620202490000|2021-05-05 08:14:50|2356|2355|2356|2355|2356|2355|2356|2355|0
1620202500000|2021-05-05 08:15:00|2356.5|2355.5|2356.5|2356|2356.5|2356|2356.5|2355|0
1620202510000|2021-05-05 08:15:10||2355.5||2355.5||2356||2355.5|0
1620202520000|2021-05-05 08:15:20|2357.5|2356|2356.5|2356|2358.5|2357.5|2356.5|2356|2043
1620202530000|2021-05-05 08:15:30|2357.5|2356.5|2357.5|2356.5|2357.5|2356.5|2357.5|2356.5|0
1620202540000|2021-05-05 08:15:40|2357||2357.5||2357.5||2357||25
1620202550000|2021-05-05 08:15:50|2358|2357|2359|2358|2359|2358|2357.5|2357|1133
1620202560000|2021-05-05 08:16:00|2359.5|2358.5|2359.5|2358|2359.5|2358.5|2359.5|2358|0
1620202570000|2021-05-05 08:16:10|2360|2358.5|2359.5|2358.5|2360|2359|2359.5|2358.5|0
1620202580000|2021-05-05 08:16:20|2359|2358|2357.5|2356.5|2359|2358|2357|2356.5|229
1620202590000|2021-05-05 08:16:30|2358|2357|2358|2357|2358.5|2357.5|2358|2357|342
1620202600000|2021-05-05 08:16:40|2358.5|2357.5|2358|2357.5|2358.5|2357.5|2358|2357|0
1620202610000|2021-05-05 08:16:50||2357||2357||2357.5||2357|0
1620202620000|2021-05-05 08:17:00||2357.5||2357.5||2357.5||2357|0
1620202630000|2021-05-05 08:17:10|2358.5|2358|2359.5|2358.5|2359.5|2358.5|2358.5|2357.5|102
1620202640000|2021-05-05 08:17:20|2359|2358|2358|2357|2359|2358|2358|2357|0
1620202650000|2021-05-05 08:17:30|2358.5|2358|2359|2358|2359|2358|2358.5|2357.5|1408
1620202660000|2021-05-05 08:17:40|2359.5|2358.5|2359.5|2358|2359.5|2358.5|2359|2358|0
1620202670000|2021-05-05 08:17:50|2360|2358.5|2359.5|2358|2360|2359|2359.5|2358|0
1620202680000|2021-05-05 08:18:00||2358.5||2358||2358.5||2358|0
1620202690000|2021-05-05 08:18:10|2359||2359||2359||2359||0
1620202730000|2021-05-05 08:18:50|2359.5|2358.5|2359.5|2358|2359.5|2359|2359|2358|115
1620202740000|2021-05-05 08:19:00|2360|2358.5|2360.5|2359.5|2360.5|2359.5|2360|2358.5|269
1620202750000|2021-05-05 08:19:10|2360|2359|2360|2359|2360.5|2359.5|2359.5|2358.5|250
1620202760000|2021-05-05 08:19:20||2359.5||2359||2359.5||2359|0
1620202770000|2021-05-05 08:19:30|2360.5|2359.5|2361.5|2360.5|2361.5|2361|2360.5|2359.5|2098
1620202780000|2021-05-05 08:19:40|2361|2360|2361.5|2360.5|2361.5|2360.5|2361|2360|0
1620202790000|2021-05-05 08:19:50||2360||2360.5||2360.5||2360|0
1620202810000|2021-05-05 08:20:10|2362|2361|2362|2361|2362|2361|2362|2361|918
1620202820000|2021-05-05 08:20:20|2362.5|2361.5|2363.5|2363|2363.5|2363|2362.5|2361.5|395
1620202830000|2021-05-05 08:20:30|2363|2362.5|2363|2362|2363|2362.5|2363|2362|311
1620202840000|2021-05-05 08:20:40|2362.5|2361.5|2363|2361.5|2363|2362|2362|2361.5|560
1620202860000|2021-05-05 08:21:00|2362.5|2361|2362.5|2361.5|2362.5|2362|2362|2361|788
1620202870000|2021-05-05 08:21:10|2362|2361|2361|2360|2362|2361|2361|2360|1242
1620202880000|2021-05-05 08:21:20|2360.5|2360.5|2359.5|2359|2361|2360.5|2359.5|2359|446
1620202890000|2021-05-05 08:21:30|2360|2358.5|2360|2359|2360|2359.5|2360|2358.5|1140
1620202900000|2021-05-05 08:21:40||2359.5||2359.5||2359.5||2359.5|0
1620202910000|2021-05-05 08:21:50|2359.5|2359|2359|2358|2359.5|2359|2358.5|2358|673
1620202920000|2021-05-05 08:22:00|2359.5|2358.5|2359.5|2358.5|2360|2359|2359.5|2358.5|0
1620202930000|2021-05-05 08:22:10|2360||2359||2360||2359||0
1620202950000|2021-05-05 08:22:30|2358.5|2358|2358.5|2357.5|2359|2358|2358.5|2357.5|978
1620202980000|2021-05-05 08:23:00|2359|2358|2359.5|2358.5|2359.5|2359|2359|2358|221
1620202990000|2021-05-05 08:23:10|2359|2358|2359|2358|2359|2358|2358.5|2358|0
1620203000000|2021-05-05 08:23:20|2359.5|2358.5|2360|2359|2360|2359|2359.5|2358.5|0
1620203010000|2021-05-05 08:23:30|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|0
1620203020000|2021-05-05 08:23:40||2358||2358||2358||2358|0
1620203030000|2021-05-05 08:23:50||2358.5||2358||2358.5||2358|0
1620203040000|2021-05-05 08:24:00|2359|2358.5|2358|2356.5|2359|2358.5|2358|2356.5|0
1620203050000|2021-05-05 08:24:10|2357.5|2357|2357.5|2356.5|2357.5|2357|2357.5|2356.5|68
1620203060000|2021-05-05 08:24:20|2357|2356|2356.5|2355.5|2357|2356.5|2356.5|2355.5|0
1620203070000|2021-05-05 08:24:30|2356|2355|2356.5|2355.5|2356.5|2355.5|2356|2355|0
1620203080000|2021-05-05 08:24:40||2355||2355.5||2355.5||2355|0
1620203090000|2021-05-05 08:24:50||2355||2355.5||2355.5||2355|0
1620203100000|2021-05-05 08:25:00|2356|2355|2356|2355|2356|2355.5|2356|2355|100
1620203110000|2021-05-05 08:25:10|2356.5|2355.5|2357.5|2356|2357.5|2357|2356.5|2355.5|1041
1620203120000|2021-05-05 08:25:20||2356.5||2356.5||2356.5||2356.5|0
1620203130000|2021-05-05 08:25:30|2358|2357|2360|2359|2360|2359|2358|2357|946
1620203140000|2021-05-05 08:25:40||2358.5||2358.5||2359||2358.5|0
1620203150000|2021-05-05 08:25:50||2359||2359||2359||2359|0
1620203160000|2021-05-05 08:26:00|2359.5|2358.5|2359|2358|2359.5|2358.5|2358.5|2358|213
1620203170000|2021-05-05 08:26:10|2358.5|2357.5|2359.5|2359|2360|2359|2358.5|2357.5|182
1620203180000|2021-05-05 08:26:20|2359|2358.5|2359|2358|2359|2358.5|2359|2357.5|479
1620203190000|2021-05-05 08:26:30|2358.5|2357.5|2358.5|2358|2358.5|2358|2358|2357|83
1620203200000|2021-05-05 08:26:40|2359|2358.5|2359.5|2358.5|2360|2359|2359|2358.5|351
1620203210000|2021-05-05 08:26:50|2360||2359.5||2360||2359.5||0
1620203220000|2021-05-05 08:27:00|2360|2359|2359.5|2358.5|2360|2359|2359|2358.5|0
1620203230000|2021-05-05 08:27:10||2359||2359||2359||2359|0
1620203240000|2021-05-05 08:27:20|2359|2358.5|2359|2358|2359|2358.5|2359|2358|500
1620203250000|2021-05-05 08:27:30|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358|228
1620203260000|2021-05-05 08:27:40|2359.5|2358|2359.5|2358|2359.5|2358|2359.5|2358|0
1620203270000|2021-05-05 08:27:50|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2358.5|2358|955
1620203280000|2021-05-05 08:28:00||2359||2359||2359||2358.5|0
1620203290000|2021-05-05 08:28:10|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359|232
1620203300000|2021-05-05 08:28:20|2359.5|2359|2359.5|2359|2359.5|2359.5|2359.5|2359|0
1620203310000|2021-05-05 08:28:30|2360||2360||2360||2360||44
1620203330000|2021-05-05 08:28:50|2359.5||2359.5||2359.5||2359.5||0
1620203340000|2021-05-05 08:29:00|2360|2359.5|2360.5|2359|2360.5|2359.5|2360|2359|906
1620203350000|2021-05-05 08:29:10|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|3
1620203360000|2021-05-05 08:29:20|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|143
1620203370000|2021-05-05 08:29:30|2359|2358|2359|2358|2359|2358|2358.5|2358|334
1620203380000|2021-05-05 08:29:40||2358.5||2358.5||2358.5||2358.5|0
1620203390000|2021-05-05 08:29:50||2358||2358||2358||2357.5|0
1620203400000|2021-05-05 08:30:00|2358.5|2357.5|2358.5|2357.5|2358.5|2358|2358|2357.5|294
1620203410000|2021-05-05 08:30:10|2358|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|0
1620203420000|2021-05-05 08:30:20|2359|2358|2359|2358|2359|2358.5|2359|2358|154
1620203430000|2021-05-05 08:30:30||2358.5||2358.5||2358.5||2358|0
1620203440000|2021-05-05 08:30:40|2359.5|2359|2358|2357|2360|2359|2358|2357|2496
1620203450000|2021-05-05 08:30:50|2357.5|2357.5|2356.5|2355|2357.5|2357.5|2356.5|2355|631
1620203460000|2021-05-05 08:31:00|2356||2355.5||2356||2355.5||1893
1620203470000|2021-05-05 08:31:10|2356|2355.5|2356.5|2355.5|2357|2356|2356|2355.5|701
1620203490000|2021-05-05 08:31:30|2356|2355|2357|2356|2357|2356|2356|2355|50
1620203500000|2021-05-05 08:31:40|2357.5|2356.5|2357.5|2357|2357.5|2357|2357.5|2356.5|0
1620203510000|2021-05-05 08:31:50|2357|2356.5|2358|2357|2358|2357|2357|2356|250
1620203520000|2021-05-05 08:32:00|2358.5|2357.5|2359|2358|2359|2358|2358.5|2357|0
1620203540000|2021-05-05 08:32:20|2358.5|2357.5|2358|2357|2358.5|2357.5|2357.5|2357|0
1620203550000|2021-05-05 08:32:30|2357.5|2356.5|2357.5|2356.5|2357.5|2357|2357.5|2356.5|0
1620203560000|2021-05-05 08:32:40|2358|2357|2358.5|2357.5|2358.5|2357.5|2357.5|2357|436
1620203570000|2021-05-05 08:32:50|2358|2357|2358.5|2357|2358.5|2357.5|2358|2357|200
1620203580000|2021-05-05 08:33:00|2359|2357.5|2359.5|2358.5|2359.5|2358.5|2359|2357.5|181
1620203590000|2021-05-05 08:33:10|2359|2358|2358.5|2357.5|2359|2358|2358|2357.5|280
1620203600000|2021-05-05 08:33:20|2359|2358|2359.5|2358.5|2359.5|2358.5|2359|2358|218
1620203610000|2021-05-05 08:33:30|2359|2358|2359|2357.5|2359|2358|2359|2357.5|0
1620203620000|2021-05-05 08:33:40|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357|298
1620203630000|2021-05-05 08:33:50||2357||2357||2357.5||2357|0
1620203640000|2021-05-05 08:34:00|2358|2357.5|2358|2357|2358|2357.5|2357.5|2357|222
1620203650000|2021-05-05 08:34:10|2357|2356.5|2357|2356|2357|2357|2356.5|2355.5|603
1620203660000|2021-05-05 08:34:20|2357.5||2357||2357.5||2357||0
1620203670000|2021-05-05 08:34:30||2356.5||2356.5||2356.5||2356|0
1620203680000|2021-05-05 08:34:40||2356||2356||2356.5||2356|0
1620203690000|2021-05-05 08:34:50|2356.5|2355.5|2356.5|2355.5|2356.5|2356|2355.5|2355|500
1620203700000|2021-05-05 08:35:00|2356|2356|2357|2356|2357|2356.5|2356|2355|487
1620203710000|2021-05-05 08:35:10|2356.5|2355.5|2356|2355|2356.5|2355.5|2355.5|2354.5|256
1620203720000|2021-05-05 08:35:20|2355.5|2354.5|2355.5|2354.5|2356|2354.5|2355|2354|805
1620203730000|2021-05-05 08:35:30||2355||2355||2355||2355|0
1620203740000|2021-05-05 08:35:40|2356|2355.5|2356.5|2356|2356.5|2356|2356|2355|538
1620203750000|2021-05-05 08:35:50|2357|2356.5|2356|2355|2357|2356.5|2356|2355|621
1620203760000|2021-05-05 08:36:00|2356.5|2355.5|2355.5|2354.5|2356.5|2355.5|2355|2354.5|401
1620203770000|2021-05-05 08:36:10|2356|2355|2354.5|2354|2356|2355|2354.5|2354|0
1620203780000|2021-05-05 08:36:20|2355|2354.5|2355|2354|2355|2354.5|2354.5|2354|258
1620203800000|2021-05-05 08:36:40|2354.5|2353|2354.5|2354|2354.5|2354|2354|2353|5342
1620203810000|2021-05-05 08:36:50|2355|2354.5|2355|2353.5|2355|2354.5|2355|2353.5|0
1620203820000|2021-05-05 08:37:00|2354.5||2354||2354.5||2354||0
1620203830000|2021-05-05 08:37:10|2354.5|2354|2355|2354|2355|2354|2354.5|2353.5|139
1620203840000|2021-05-05 08:37:20|2355.5|2354.5|2356.5|2355.5|2356.5|2355.5|2355.5|2354.5|441
1620203850000|2021-05-05 08:37:30|2357|2356|2357|2355.5|2357|2356|2357|2355.5|291
1620203860000|2021-05-05 08:37:40|2357.5|2356|2357.5|2356|2357.5|2356.5|2357.5|2356|0
1620203870000|2021-05-05 08:37:50||2356.5||2356.5||2356.5||2356.5|0
1620203880000|2021-05-05 08:38:00|2358|2357|2358|2357|2358|2357.5|2357.5|2357|499
1620203890000|2021-05-05 08:38:10||2356.5||2357||2357.5||2356.5|0
1620203900000|2021-05-05 08:38:20|2357.5|2356.5|2358|2357|2358|2357.5|2357|2356|1553
1620203910000|2021-05-05 08:38:30|2357.5|2356.5|2357|2355.5|2357.5|2357|2356|2355.5|2529
1620203920000|2021-05-05 08:38:40|2356.5|2356|2356|2355|2356.5|2356|2356|2355|0
1620203930000|2021-05-05 08:38:50||2355.5||2354.5||2355.5||2354.5|0
1620203940000|2021-05-05 08:39:00|2355.5|2355|2355|2354|2355.5|2355|2354.5|2354|437
1620203950000|2021-05-05 08:39:10|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|101
1620203960000|2021-05-05 08:39:20|2354|2353|2354|2353|2354|2353|2354|2352.5|0
1620203970000|2021-05-05 08:39:30|2353.5|2352.5|2354|2352.5|2354|2353.5|2353.5|2352.5|490
1620203980000|2021-05-05 08:39:40|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|0
1620203990000|2021-05-05 08:39:50|2353|2352.5|2352.5|2352|2353|2352.5|2352|2351.5|136
1620204000000|2021-05-05 08:40:00|2353|2351.5|2352.5|2351.5|2353|2352.5|2352.5|2351.5|400
1620204010000|2021-05-05 08:40:10|2353|2352|2353.5|2352|2353.5|2352.5|2353|2352|198
1620204020000|2021-05-05 08:40:20||2352.5||2352||2352.5||2352|166
1620204030000|2021-05-05 08:40:30|2353|2351.5|2352.5|2351.5|2353|2351.5|2352|2351.5|0
1620204040000|2021-05-05 08:40:40|2353|2351|2353|2351.5|2353|2352|2353|2351|0
1620204050000|2021-05-05 08:40:50|2352.5|2352|2352.5|2351.5|2352.5|2352|2352.5|2351.5|0
1620204060000|2021-05-05 08:41:00|2353|2352|2354|2353.5|2354|2353.5|2353|2352|526
1620204070000|2021-05-05 08:41:10|2354.5|2353|2353.5|2353|2354.5|2353|2353.5|2353|3300
1620204080000|2021-05-05 08:41:20|2354|2353.5|2354|2353|2354|2353.5|2353.5|2353|134
1620204090000|2021-05-05 08:41:30|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|2353.5|2352.5|103
1620204100000|2021-05-05 08:41:40|2353|2352|2353|2351.5|2353|2352|2352.5|2351.5|0
1620204110000|2021-05-05 08:41:50||2352||2352||2352.5||2352|0
1620204120000|2021-05-05 08:42:00|2353.5|2352.5|2353|2352|2354|2353|2353|2352|812
1620204130000|2021-05-05 08:42:10|2352.5|2351.5|2353|2352.5|2353|2352.5|2352.5|2351.5|968
1620204140000|2021-05-05 08:42:20|2352.5|2352|2353|2352|2353|2352|2352.5|2351.5|102
1620204150000|2021-05-05 08:42:30|2352.5|2351.5|2352.5|2351|2352.5|2352|2352|2351|108
1620204160000|2021-05-05 08:42:40|2352||2352||2352||2351.5||42
1620204170000|2021-05-05 08:42:50||2351.5||2351||2351.5||2351|892
1620204180000|2021-05-05 08:43:00|2352.5|2351.5|2352.5|2351.5|2353|2352|2352.5|2351|760
1620204190000|2021-05-05 08:43:10||2352||2351||2352||2351|0
1620204200000|2021-05-05 08:43:20||2351.5||2351.5||2352||2351.5|0
1620204210000|2021-05-05 08:43:30|2353|2352|2353|2352.5|2353.5|2352.5|2353|2352|1168
1620204220000|2021-05-05 08:43:40|2352.5|2352|2352.5|2351.5|2352.5|2352|2352.5|2351.5|2
1620204230000|2021-05-05 08:43:50|2353|2352|2352|2351|2353|2352|2352|2351|150
1620204240000|2021-05-05 08:44:00|2351.5|2350.5|2352|2351|2352|2351.5|2351.5|2350.5|500
1620204250000|2021-05-05 08:44:10|2351.5|2350.5|2352|2351|2352.5|2351|2351|2350.5|152
1620204260000|2021-05-05 08:44:20|2352.5|2351.5|2352.5|2352|2352.5|2352|2352.5|2351.5|542
1620204270000|2021-05-05 08:44:30|2352|2351.5|2352.5|2352|2352.5|2352|2352|2351.5|122
1620204280000|2021-05-05 08:44:40|2353|2351.5|2353|2352.5|2353|2352.5|2353|2351.5|589
1620204300000|2021-05-05 08:45:00|2353.5|2353|2354.5|2353.5|2355|2354|2353.5|2353|2772
1620204310000|2021-05-05 08:45:10|2354||2354.5||2354.5||2354||364
1620204320000|2021-05-05 08:45:20|2354|2354|2354.5|2354|2354.5|2354|2354|2354|107
1620204330000|2021-05-05 08:45:30||2353.5||2354||2354||2353.5|0
1620204350000|2021-05-05 08:45:50|2355|2354.5|2355|2354|2355|2354.5|2354.5|2354|1329
1620204360000|2021-05-05 08:46:00|2354.5|2353.5|2354|2353.5|2354.5|2353.5|2353.5|2353|228
1620204380000|2021-05-05 08:46:20|2353.5|2353|2353.5|2353|2354|2353|2352.5|2352|595
1620204390000|2021-05-05 08:46:30||2352.5||2352.5||2353||2352.5|0
1620204400000|2021-05-05 08:46:40||2353||2352.5||2353||2352.5|0
1620204410000|2021-05-05 08:46:50|2353|2353|2353|2352.5|2353.5|2353|2353|2352.5|536
1620204420000|2021-05-05 08:47:00|2353.5||2353.5||2353.5||2353.5||244
1620204430000|2021-05-05 08:47:10||2353||2352.5||2353||2352.5|0
1620204440000|2021-05-05 08:47:20|2354|2353|2354|2353|2354.5|2353.5|2354|2353|288
1620204470000|2021-05-05 08:47:50|2354.5|2353.5|2354.5|2354|2355|2354|2354.5|2353.5|503
1620204480000|2021-05-05 08:48:00||2353.5||2353.5||2353.5||2353.5|0
1620204490000|2021-05-05 08:48:10|2354|2353|2354|2353.5|2354.5|2353.5|2354|2353|671
1620204500000|2021-05-05 08:48:20|2353.5|2353|2354|2353.5|2354|2353.5|2353.5|2353|0
1620204520000|2021-05-05 08:48:40|2354.5|2354|2354.5|2354|2354.5|2354|2354|2353.5|353
1620204530000|2021-05-05 08:48:50|2354|2353.5|2355|2354|2355|2354.5|2354|2353.5|354
1620204550000|2021-05-05 08:49:10|2354.5|2353.5|2354|2353.5|2354.5|2353.5|2353.5|2353|615
1620204560000|2021-05-05 08:49:20|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|250
1620204570000|2021-05-05 08:49:30|2354||2353.5||2354||2353.5||0
1620204580000|2021-05-05 08:49:40|2353|2352.5|2353|2352.5|2353.5|2352.5|2353|2352.5|941
1620204600000|2021-05-05 08:50:00|2352.5|2352|2352.5|2352|2353|2352.5|2352.5|2352|124
1620204610000|2021-05-05 08:50:10|2353|2352.5|2352.5|2352|2353|2352.5|2352.5|2352|0
1620204620000|2021-05-05 08:50:20|2352|2351.5|2353.5|2352.5|2353.5|2352.5|2352|2351.5|794
1620204630000|2021-05-05 08:50:30|2353||2353||2353||2353||0
1620204640000|2021-05-05 08:50:40|2353.5|2353|2353.5|2352.5|2353.5|2353|2353.5|2352.5|0
1620204660000|2021-05-05 08:51:00|2353||2353||2353||2353||0
1620204670000|2021-05-05 08:51:10|2352.5|2352|2351|2350.5|2352.5|2352|2351|2350.5|3282
1620204680000|2021-05-05 08:51:20|2350.5|2350|2350|2349|2351|2350|2349.5|2349|831
1620204690000|2021-05-05 08:51:30||2349.5||2349||2349.5||2349|102
1620204700000|2021-05-05 08:51:40|2350.5|2349.5|2350.5|2350|2350.5|2350|2350.5|2349.5|336
1620204710000|2021-05-05 08:51:50|2351|2350.5|2351|2350|2351|2350.5|2351|2350|160
1620204720000|2021-05-05 08:52:00|2350.5|2349.5|2350|2349.5|2350.5|2349.5|2349.5|2349|1120
1620204730000|2021-05-05 08:52:10||2349||2349||2349.5||2349|0
1620204740000|2021-05-05 08:52:20|2349.5|2348.5|2349.5|2348.5|2349.5|2349|2349|2348.5|655
1620204750000|2021-05-05 08:52:30|2349|2348|2348.5|2347.5|2349|2348|2348|2347|1329
1620204760000|2021-05-05 08:52:40|2348|2347|2348|2347.5|2348|2347.5|2347.5|2346.5|164
1620204770000|2021-05-05 08:52:50|2348.5|2348|2349|2348|2349|2348|2348.5|2348|329
1620204780000|2021-05-05 08:53:00|2348.5|2347.5|2348.5|2348|2348.5|2348|2348.5|2347.5|0
1620204790000|2021-05-05 08:53:10|2349|2347.5|2349|2348|2349|2348.5|2349|2347.5|465
1620204810000|2021-05-05 08:53:30|2348.5|2348.5|2348.5|2347.5|2348.5|2348.5|2348|2347.5|250
1620204820000|2021-05-05 08:53:40|2349|2348|2349|2347.5|2349|2348|2349|2347.5|0
1620204830000|2021-05-05 08:53:50|2349.5|2348|2349|2348.5|2349.5|2349|2349|2348|1276
1620204840000|2021-05-05 08:54:00|2349.5|2349|2349.5|2348.5|2349.5|2349|2349.5|2348.5|0
1620204850000|2021-05-05 08:54:10|2349||2349.5||2349.5||2349||102
1620204860000|2021-05-05 08:54:20|2349|2349|2350|2348.5|2350|2349|2349|2348.5|0
1620204870000|2021-05-05 08:54:30|2350.5|2349|2350|2349.5|2350.5|2349.5|2350|2349|0
1620204900000|2021-05-05 08:55:00|2350.5|2350|2350.5|2350|2351|2350|2350.5|2350|607
1620204910000|2021-05-05 08:55:10|2351|2350.5|2351|2350|2351.5|2350.5|2351|2350|419
1620204920000|2021-05-05 08:55:20||2349.5||2349.5||2349.5||2349.5|0
1620204930000|2021-05-05 08:55:30||2350||2350||2350||2349.5|0
1620204940000|2021-05-05 08:55:40||2350.5||2350||2350.5||2350|0
1620204950000|2021-05-05 08:55:50|2350.5|2350.5|2351|2350|2351|2350.5|2350.5|2350|500
1620204960000|2021-05-05 08:56:00|2351.5|2350.5|2351.5|2350.5|2351.5|2350.5|2351.5|2350.5|0
1620204980000|2021-05-05 08:56:20|2351|2350|2351.5|2351|2352|2351.5|2351|2350|2219
1620204990000|2021-05-05 08:56:30|2352|2351.5|2351.5|2351|2352.5|2352|2351.5|2351|473
1620205010000|2021-05-05 08:56:50|2352|2351.5|2351.5|2351|2352|2351.5|2351.5|2351|273
1620205020000|2021-05-05 08:57:00|2352.5|2352|2351.5|2350.5|2353|2352.5|2351|2350.5|2827
1620205030000|2021-05-05 08:57:10||2351||2351||2351||2351|0
1620205040000|2021-05-05 08:57:20|2352|2350.5|2351.5|2351|2352|2351.5|2351.5|2350.5|0
1620205050000|2021-05-05 08:57:30|2352|2351.5|2351.5|2351|2352|2351.5|2351.5|2351|0
1620205060000|2021-05-05 08:57:40|2352|2351.5|2352.5|2351.5|2352.5|2352|2352|2351.5|1126
1620205070000|2021-05-05 08:57:50|2353|2352|2352.5|2352|2353|2352.5|2352.5|2352|492
1620205080000|2021-05-05 08:58:00|2352|2351.5|2352|2351.5|2352.5|2351.5|2352|2351.5|250
1620205090000|2021-05-05 08:58:10|2351.5|2351|2352|2351.5|2352|2351.5|2351.5|2351|64
1620205100000|2021-05-05 08:58:20|2351.5|2351|2352|2351|2352|2351|2351.5|2351|10
1620205110000|2021-05-05 08:58:30|2351.5|2350.5|2351.5|2350.5|2351.5|2350.5|2351.5|2350.5|0
1620205120000|2021-05-05 08:58:40|2352|2351|2352|2351|2352|2351.5|2352|2351|0
1620205130000|2021-05-05 08:58:50|2351.5|2351.5|2352.5|2351.5|2352.5|2352|2351.5|2351.5|328
1620205150000|2021-05-05 08:59:10|2352|2352|2352.5|2352|2353|2352|2352|2351.5|102
1620205160000|2021-05-05 08:59:20|||||||||113
1620205180000|2021-05-05 08:59:40|2352|2351.5|2351.5|2350.5|2352.5|2351.5|2351.5|2350.5|500
1620205190000|2021-05-05 08:59:50|2351|2350|2350.5|2350|2351|2350.5|2350.5|2350|0
1620205200000|2021-05-05 09:00:00|2351|2350.5|2350.5|2349.5|2351.5|2350.5|2350|2349.5|1964
1620205210000|2021-05-05 09:00:10|2351||2350.5||2351||2350.5||0
1620205240000|2021-05-05 09:00:40|2350|2349|2350|2349.5|2350|2349.5|2349.5|2348.5|578
1620205260000|2021-05-05 09:01:00|2350.5||2350||2350.5||2350||0
1620205270000|2021-05-05 09:01:10|2349.5|2349|2350|2349|2350|2349|2349.5|2349|690
1620205280000|2021-05-05 09:01:20|2349.5||2349.5||2350||2349.5||0
1620205290000|2021-05-05 09:01:30|2349|2348.5|2349|2348.5|2349.5|2348.5|2349|2348.5|0
1620205300000|2021-05-05 09:01:40|2349.5|2348|2349.5|2348.5|2349.5|2348.5|2349.5|2348|432
1620205310000|2021-05-05 09:01:50|2349|2347.5|2349.5|2348.5|2349.5|2348.5|2348|2347.5|4400
1620205320000|2021-05-05 09:02:00|2349|2349|2349.5|2348.5|2349.5|2349|2349|2348.5|184
1620205330000|2021-05-05 09:02:10|2349|2349|2349.5|2348.5|2349.5|2349|2349|2348.5|101
1620205340000|2021-05-05 09:02:20|2350|2349|2350|2349|2350|2349.5|2349.5|2349|1514
1620205360000|2021-05-05 09:02:40|2350.5|2349.5|2351.5|2350.5|2351.5|2350.5|2350.5|2349.5|894
1620205370000|2021-05-05 09:02:50|2351|2350|2351|2350|2351|2350|2350|2349.5|0
1620205380000|2021-05-05 09:03:00|2350.5||2350.5||2351||2350.5||0
1620205390000|2021-05-05 09:03:10|2350|2349.5|2350.5|2349.5|2350.5|2349.5|2350|2349|225
1620205400000|2021-05-05 09:03:20|2350|2349|2349|2348.5|2350|2349|2349|2348.5|0
1620205410000|2021-05-05 09:03:30|2348.5|2348|2349|2348|2349|2348|2348.5|2348|0
1620205420000|2021-05-05 09:03:40||2348.5||2348.5||2348.5||2348.5|0
1620205430000|2021-05-05 09:03:50|2349.5|2349|2349.5|2348.5|2349.5|2349|2349.5|2348.5|394
1620205440000|2021-05-05 09:04:00|2350|2349|2351|2350|2351|2350|2350|2349|378
1620205450000|2021-05-05 09:04:10|2350.5|2349.5|2351|2350|2351|2350|2350|2349.5|327
1620205470000|2021-05-05 09:04:30|2351.5|2350.5|2352|2350.5|2352|2350.5|2351.5|2350.5|0
1620205480000|2021-05-05 09:04:40|2352.5|2351|2352.5|2351.5|2352.5|2351.5|2352.5|2351|0
1620205490000|2021-05-05 09:04:50|2352||2352||2352||2352||0
1620205500000|2021-05-05 09:05:00|2351.5|2351|2352|2351|2352|2351.5|2351.5|2351|661
1620205510000|2021-05-05 09:05:10||2351.5||2351.5||2351.5||2351.5|0
1620205520000|2021-05-05 09:05:20||2351||2351||2351||2351|69
1620205530000|2021-05-05 09:05:30||2351.5||2351.5||2351.5||2351.5|50
1620205540000|2021-05-05 09:05:40|2352.5|2352|2352.5|2351.5|2353|2352|2352.5|2351.5|131
1620205550000|2021-05-05 09:05:50||2352||2351.5||2352||2351.5|0
1620205560000|2021-05-05 09:06:00|2353|2352|2353|2352.5|2353.5|2352.5|2352.5|2352|1103
1620205570000|2021-05-05 09:06:10|2352.5|2352|2352|2351|2352.5|2352|2351.5|2351|1590
1620205590000|2021-05-05 09:06:30|2351.5|2350.5|2351.5|2351|2351.5|2351|2351|2350.5|427
1620205600000|2021-05-05 09:06:40||2350.5||2350.5||2350.5||2350.5|0
1620205610000|2021-05-05 09:06:50|2351|2350|2350.5|2349.5|2351|2350|2350|2349.5|550
1620205620000|2021-05-05 09:07:00|2350||2350||2350||2350||0
1620205630000|2021-05-05 09:07:10||2349||2349||2349||2349|0
1620205660000|2021-05-05 09:07:40|2350.5|2349.5|2351|2350|2351|2350|2350.5|2349.5|772
1620205670000|2021-05-05 09:07:50|2351.5|2350.5|2351|2350.5|2351.5|2350.5|2351|2350.5|0
1620205680000|2021-05-05 09:08:00|2351.5|2351|2351.5|2350|2351.5|2351|2351.5|2350|143
1620205690000|2021-05-05 09:08:10|2351|2349.5|2350.5|2349.5|2351|2349.5|2350.5|2349.5|0
1620205700000|2021-05-05 09:08:20|2351||2350.5||2351||2350.5||0
1620205710000|2021-05-05 09:08:30|2351|2350.5|2351|2350|2351|2350.5|2351|2350|100
1620205730000|2021-05-05 09:08:50|2351.5|2350.5|2351.5|2350.5|2351.5|2351|2351.5|2350.5|372
1620205740000|2021-05-05 09:09:00||2351||2350.5||2351||2350.5|242
1620205760000|2021-05-05 09:09:20|2351|2350|2351|2350|2351|2350|2350.5|2350|476
1620205770000|2021-05-05 09:09:30|2351.5|2350.5|2351|2350.5|2351.5|2350.5|2351|2350.5|0
1620205780000|2021-05-05 09:09:40|2351.5|2351|2350|2349|2351.5|2351|2349.5|2349|2574
1620205790000|2021-05-05 09:09:50||2348.5||2349||2349||2348.5|0
1620205800000|2021-05-05 09:10:00||2348.5||2349.5||2349.5||2348.5|805
1620205820000|2021-05-05 09:10:20|2350.5||2350||2350.5||2350||794
1620205830000|2021-05-05 09:10:30|||||||||100
1620205840000|2021-05-05 09:10:40|2349.5|2349|2349|2348|2349.5|2349|2349|2348|1270
1620205850000|2021-05-05 09:10:50||2348.5||2348.5||2348.5||2348.5|0
1620205860000|2021-05-05 09:11:00|2349.5|2349|2349.5|2348.5|2349.5|2349|2349.5|2348.5|326
1620205880000|2021-05-05 09:11:20|2349||2349||2349||2349||0
1620205890000|2021-05-05 09:11:30||2348||2348||2348||2348|785
1620205900000|2021-05-05 09:11:40|2348.5|2347.5|2348.5|2347.5|2348.5|2347.5|2348.5|2347.5|0
1620205920000|2021-05-05 09:12:00||2348||2347.5||2348||2347.5|0
1620205960000|2021-05-05 09:12:40|2348|2348|2348|2347|2348.5|2348|2347.5|2347|1970
1620205970000|2021-05-05 09:12:50|2348.5|2347.5|2348|2347|2348.5|2347.5|2348|2347|0
1620205990000|2021-05-05 09:13:10|2348.5|2347.5|2348.5|2348|2348.5|2348|2348.5|2347.5|570
1620206000000|2021-05-05 09:13:20|2349|2348.5|2348.5|2348|2349|2348.5|2348.5|2348|961
1620206010000|2021-05-05 09:13:30|2349|2347.5|2349|2348|2349|2348|2349|2347.5|0
1620206020000|2021-05-05 09:13:40|2348.5|2347.5|2348.5|2347.5|2348.5|2348|2348.5|2347.5|142
1620206030000|2021-05-05 09:13:50|2349|2348|2349|2348|2349|2348|2348.5|2348|0
1620206040000|2021-05-05 09:14:00||2348.5||2348.5||2348.5||2348.5|0
1620206050000|2021-05-05 09:14:10|2349.5|2348|2349.5|2349|2349.5|2349|2349.5|2348|654
1620206060000|2021-05-05 09:14:20||2348.5||2348.5||2348.5||2348.5|0
1620206070000|2021-05-05 09:14:30||2349||2349||2349||2349|0
1620206080000|2021-05-05 09:14:40|2349|2348.5|2349.5|2349|2349.5|2349|2349|2348.5|0
1620206100000|2021-05-05 09:15:00|2349|2348.5|2349.5|2349|2349.5|2349|2349|2348.5|505
1620206110000|2021-05-05 09:15:10|2350|2349.5|2350|2349.5|2350|2349.5|2350|2349|290
1620206120000|2021-05-05 09:15:20|2349.5|2349|2350|2349|2350|2349.5|2349.5|2349|3091
1620206130000|2021-05-05 09:15:30|2349.5|2348.5|2349.5|2349|2349.5|2349|2349.5|2348.5|500
1620206150000|2021-05-05 09:15:50|2349|2348.5|2351|2350|2351|2350|2349|2348.5|829
1620206160000|2021-05-05 09:16:00|2350.5|2349.5|2350.5|2349.5|2350.5|2349.5|2350.5|2349.5|0
1620206170000|2021-05-05 09:16:10|2350|2350|2350.5|2349.5|2350.5|2350|2350|2349.5|103
1620206180000|2021-05-05 09:16:20|2351|2350|2350.5|2349.5|2351|2350|2350.5|2349.5|0
1620206200000|2021-05-05 09:16:40|2350|2349|2349.5|2349|2350|2349|2349.5|2349|0
1620206210000|2021-05-05 09:16:50||2348.5||2348.5||2348.5||2348.5|0
1620206230000|2021-05-05 09:17:10|2349|2348|2348.5|2348|2349|2348|2348.5|2347.5|104
1620206250000|2021-05-05 09:17:30|2349||2349||2349||2349||338
1620206280000|2021-05-05 09:18:00||2348.5||2348||2348.5||2348|0
1620206290000|2021-05-05 09:18:10|2348.5|2348.5|2349|2348|2349|2348.5|2348.5|2348|0
1620206300000|2021-05-05 09:18:20|2348.5||2348.5||2348.5||2348.5||0
1620206310000|2021-05-05 09:18:30|2348|2347.5|2348|2347.5|2348|2347.5|2348|2347.5|2
1620206320000|2021-05-05 09:18:40|2348.5|2347|2348.5|2347.5|2348.5|2347.5|2348.5|2347|0
1620206330000|2021-05-05 09:18:50|2348|2347|2348|2347|2348|2347|2347.5|2347|2
1620206340000|2021-05-05 09:19:00|2347.5||2348||2348||2347.5||0
1620206350000|2021-05-05 09:19:10|2348.5|2347.5|2348|2347.5|2348.5|2347.5|2348|2347|0
1620206360000|2021-05-05 09:19:20||2347||2347||2347.5||2347|0
1620206370000|2021-05-05 09:19:30|2348.5|2347.5|2348.5|2348|2348.5|2348|2348.5|2347.5|9
1620206380000|2021-05-05 09:19:40|2348|2347.5|2348.5|2347.5|2348.5|2347.5|2348|2347.5|0
1620206400000|2021-05-05 09:20:00||2347||2347||2347||2347|0
1620206410000|2021-05-05 09:20:10|2348|2346.5|2347.5|2347|2348|2347|2347.5|2346.5|0
1620206420000|2021-05-05 09:20:20||2346.5||2347||2347||2346.5|0
1620206430000|2021-05-05 09:20:30|2348|2347.5|2348|2347|2348|2347.5|2347.5|2347|725
1620206440000|2021-05-05 09:20:40|2348.5|2347.5|2349|2348|2349.5|2348|2348.5|2347.5|250
1620206450000|2021-05-05 09:20:50|2349.5|2349|2349.5|2348.5|2349.5|2349|2349|2348.5|2558
1620206460000|2021-05-05 09:21:00|2350|2349|2350|2349|2350|2349|2349.5|2349|0
1620206470000|2021-05-05 09:21:10|2349.5|2348.5|2349|2348.5|2349.5|2348.5|2349|2348.5|0
1620206490000|2021-05-05 09:21:30|2349.5|2349|2350|2348.5|2350|2349|2349.5|2348.5|101
1620206500000|2021-05-05 09:21:40||2349||2349||2349||2348.5|0
1620206530000|2021-05-05 09:22:10|2349.5|2348.5|2349.5|2348.5|2349.5|2348.5|2349|2348.5|59
1620206540000|2021-05-05 09:22:20|2350|2349|2350|2349|2350|2349|2350|2348.5|330
1620206550000|2021-05-05 09:22:30|2350.5||2350||2350.5||2350||0
1620206570000|2021-05-05 09:22:50|2350.5|2350|2351|2350|2351|2350.5|2350.5|2349.5|162
1620206580000|2021-05-05 09:23:00|2351.5|2350.5|2352|2351.5|2352.5|2351.5|2351|2350.5|1404
1620206590000|2021-05-05 09:23:10|2352.5|2351|2352|2351|2352.5|2351.5|2351.5|2351|547
1620206600000|2021-05-05 09:23:20|2352.5|2352|2352.5|2352|2353|2352|2352.5|2352|129
1620206610000|2021-05-05 09:23:30|2353|2352.5|2354|2353.5|2354.5|2354|2353|2352.5|5250
1620206620000|2021-05-05 09:23:40|2354.5|2353|2353.5|2352.5|2354.5|2353|2353|2352|1658
1620206650000|2021-05-05 09:24:10|2353||2353.5||2353.5||2353||10
1620206660000|2021-05-05 09:24:20|2353|2353|2353.5|2352.5|2354|2353.5|2353|2352.5|240
1620206670000|2021-05-05 09:24:30|2354|2353|2354|2353.5|2354|2353.5|2354|2353|507
1620206680000|2021-05-05 09:24:40||2353||2353.5||2353.5||2353|0
1620206690000|2021-05-05 09:24:50||2353||2353||2353.5||2353|0
1620206700000|2021-05-05 09:25:00||2353.5||2353.5||2353.5||2353|0
1620206710000|2021-05-05 09:25:10|2353.5|2353|2353.5|2353|2354|2353|2353|2352.5|2
1620206730000|2021-05-05 09:25:30|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|300
1620206740000|2021-05-05 09:25:40|2354.5|2354|2354.5|2353.5|2355|2354|2354.5|2353.5|412
1620206750000|2021-05-05 09:25:50|2354|2353|2354.5|2353.5|2354.5|2353.5|2354|2353|2
1620206760000|2021-05-05 09:26:00|2354|2353|2354|2353|2354|2353|2354|2353|0
1620206770000|2021-05-05 09:26:10|2353.5|2353.5|2353.5|2353|2353.5|2353.5|2353.5|2353|0
1620206780000|2021-05-05 09:26:20|2353|2352.5|2352.5|2352|2353|2352.5|2352.5|2352|561
1620206790000|2021-05-05 09:26:30|2352|2351.5|2352|2351|2352.5|2351.5|2352|2351|340
1620206800000|2021-05-05 09:26:40|||||||||12
1620206820000|2021-05-05 09:27:00|2351.5|2350.5|2351.5|2351|2351.5|2351|2351|2350.5|1244
1620206830000|2021-05-05 09:27:10||2350.5||2350.5||2350.5||2350.5|108
1620206840000|2021-05-05 09:27:20|2352|2351|2352|2351|2352|2351.5|2351.5|2350.5|828
1620206850000|2021-05-05 09:27:30|2351.5||2351.5||2351.5||2351.5||0
1620206860000|2021-05-05 09:27:40|2352|2351.5|2352|2351|2352.5|2351.5|2352|2351|0
1620206870000|2021-05-05 09:27:50||2351.5||2351.5||2351.5||2351.5|0
1620206880000|2021-05-05 09:28:00|2351.5|2351|2350.5|2350|2351.5|2351|2350.5|2350|267
1620206890000|2021-05-05 09:28:10|2351||2351||2351||2351||0
1620206900000|2021-05-05 09:28:20|2351.5|2350.5|2352|2351|2352|2351|2351.5|2350.5|0
1620206910000|2021-05-05 09:28:30|2351.5|2350.5|2351|2350|2351.5|2350.5|2351|2350|473
1620206920000|2021-05-05 09:28:40|2351.5|2350.5|2352|2351.5|2352.5|2351.5|2351.5|2350.5|3033
1620206960000|2021-05-05 09:29:20|2351.5|2350.5|2350.5|2349.5|2351.5|2350.5|2350|2349.5|4166
1620206970000|2021-05-05 09:29:30||2350||2349.5||2350||2349.5|0
1620206980000|2021-05-05 09:29:40||2350||2349.5||2350||2349.5|2
1620206990000|2021-05-05 09:29:50|2350|2349|2349.5|2348.5|2350|2349.5|2349|2348.5|9
1620207000000|2021-05-05 09:30:00|2349|2348|2348|2347.5|2349|2348|2348|2347|635
1620207010000|2021-05-05 09:30:10||2347||2347||2347||2347|50
1620207020000|2021-05-05 09:30:20|2348.5|2347.5|2348.5|2348|2348.5|2348|2348.5|2347.5|391
1620207030000|2021-05-05 09:30:30|2349||2349||2349||2349||257
1620207040000|2021-05-05 09:30:40|2349.5|2348.5|2349.5|2348.5|2349.5|2349|2349.5|2348.5|0
1620207060000|2021-05-05 09:31:00|2349|2348|2348.5|2347.5|2349|2348|2348.5|2347.5|285
1620207070000|2021-05-05 09:31:10|2348|2347|2348|2347|2348|2347|2348|2347|0
1620207080000|2021-05-05 09:31:20||2347.5||2347||2347.5||2347|50
1620207090000|2021-05-05 09:31:30|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346.5|0
1620207100000|2021-05-05 09:31:40||2347||2347||2347||2347|430
1620207110000|2021-05-05 09:31:50|2347|2346.5|2347|2346|2347|2346.5|2346.5|2346|173
1620207120000|2021-05-05 09:32:00||2346.5||2346.5||2346.5||2346.5|0
1620207130000|2021-05-05 09:32:10|2347.5|2346|2348.5|2347.5|2348.5|2347.5|2347.5|2346|861
1620207160000|2021-05-05 09:32:40||2348||2347.5||2348||2347.5|471
1620207170000|2021-05-05 09:32:50|2348|2347|2348|2347|2348|2347.5|2348|2347|218
1620207180000|2021-05-05 09:33:00|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|835
1620207190000|2021-05-05 09:33:10|2347|2347|2347.5|2346.5|2347.5|2347|2347|2346.5|101
1620207200000|2021-05-05 09:33:20|2348|2347|2348|2347|2348.5|2347.5|2348|2347|572
1620207240000|2021-05-05 09:34:00|2347.5||2348||2348||2347.5||224
1620207270000|2021-05-05 09:34:30||2347.5||2347.5||2347.5||2347.5|0
1620207280000|2021-05-05 09:34:40||2347||2347||2347||2347|0
1620207290000|2021-05-05 09:34:50|2347.5|2346.5|2347.5|2346.5|2347.5|2347|2347.5|2346.5|0
1620207300000|2021-05-05 09:35:00|2347|2346|2346.5|2346|2347|2346|2346|2345.5|0
1620207310000|2021-05-05 09:35:10||2345.5||2345.5||2346||2345.5|0
1620207320000|2021-05-05 09:35:20|||||||||50
1620207330000|2021-05-05 09:35:30|2346|2345|2346.5|2345.5|2346.5|2345.5|2345|2344.5|13622
1620207340000|2021-05-05 09:35:40|2346||2346||2346||2346||0
1620207360000|2021-05-05 09:36:00|2345.5|2345|2346|2345.5|2346|2345.5|2345.5|2345|526
1620207380000|2021-05-05 09:36:20|2345.5|2345|2345.5|2345|2345.5|2345|2345.5|2345|146
1620207410000|2021-05-05 09:36:50|2345|2344.5|2345|2344.5|2345|2344.5|2344.5|2344|1307
1620207420000|2021-05-05 09:37:00||2344||2344||2344||2344|0
1620207430000|2021-05-05 09:37:10|2344.5||2344.5||2344.5||2344.5||0
1620207440000|2021-05-05 09:37:20|2344|2343.5|2344.5|2343.5|2345|2344|2344|2343.5|544
1620207450000|2021-05-05 09:37:30|2344|2343|2344|2343|2344.5|2343|2344|2343|0
1620207460000|2021-05-05 09:37:40|2343.5||2343.5||2343.5||2343.5||0
1620207470000|2021-05-05 09:37:50|2343|2342.5|2343|2342.5|2343.5|2342.5|2343|2342.5|690
1620207490000|2021-05-05 09:38:10|2342.5|2342|2342.5|2341.5|2343|2342|2342|2341.5|471
1620207500000|2021-05-05 09:38:20||2342||2341.5||2342||2341.5|0
1620207520000|2021-05-05 09:38:40|2343|2342|2343|2342|2343|2342.5|2343|2342|1152
1620207540000|2021-05-05 09:39:00|2343.5|2342.5|2343.5|2343|2343.5|2343|2343|2342.5|994
1620207550000|2021-05-05 09:39:10||2342.5||2343||2343||2342.5|0
1620207560000|2021-05-05 09:39:20|2344|2343.5|2344|2343.5|2344|2343.5|2343.5|2343|1381
1620207570000|2021-05-05 09:39:30|2344.5|2343|2343.5|2343|2344.5|2343|2343.5|2343|1027
1620207590000|2021-05-05 09:39:50|2344|2343.5|2344|2343|2344.5|2344|2344|2343|125
1620207610000|2021-05-05 09:40:10|2343.5||2343.5||2343.5||2343.5||0
1620207640000|2021-05-05 09:40:40|2344|2343.5|2344.5|2343.5|2344.5|2343.5|2344|2343.5|0
1620207650000|2021-05-05 09:40:50|2344|2343|2344|2343|2344|2343|2344|2343|0
1620207660000|2021-05-05 09:41:00||2343.5||2343||2343.5||2343|20
1620207670000|2021-05-05 09:41:10|2343.5|2343.5|2344|2343|2344|2343.5|2343.5|2343|42
1620207680000|2021-05-05 09:41:20|2343.5|2342.5|2343|2342|2343.5|2342.5|2343|2342|531
1620207690000|2021-05-05 09:41:30||2342.5||2342.5||2342.5||2342.5|0
1620207700000|2021-05-05 09:41:40|2342.5|2342|2342|2341.5|2342.5|2342|2342|2341.5|1418
1620207710000|2021-05-05 09:41:50|2342.5|2342|2342.5|2342|2342.5|2342|2342.5|2342|89
1620207720000|2021-05-05 09:42:00|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|0
1620207730000|2021-05-05 09:42:10|2342.5|2342|2342.5|2341.5|2342.5|2342|2342|2341.5|1726
1620207740000|2021-05-05 09:42:20|2342|2342|2342|2341.5|2342|2342|2342|2341.5|656
1620207750000|2021-05-05 09:42:30|2341.5|2341|2341.5|2341|2342|2341.5|2341.5|2340.5|635
1620207760000|2021-05-05 09:42:40|||||||||430
1620207800000|2021-05-05 09:43:20|2342|2341.5|2342|2341|2342|2341.5|2341.5|2341|955
1620207820000|2021-05-05 09:43:40||2341.5||2341||2341.5||2341|0
1620207840000|2021-05-05 09:44:00||2341.5||2341.5||2341.5||2341|0
1620207850000|2021-05-05 09:44:10|2341.5|2341|2341|2340|2342|2341.5|2340.5|2340|636
1620207860000|2021-05-05 09:44:20||2340.5||2340||2340.5||2340|0
1620207870000|2021-05-05 09:44:30|2340.5|2340.5|2341|2340.5|2341|2340.5|2340.5|2340.5|0
1620207890000|2021-05-05 09:44:50|2341.5|2341|2342|2341|2342|2341|2341|2340.5|1252
1620207900000|2021-05-05 09:45:00|2341.5||2342||2342||2341.5||114
1620207910000|2021-05-05 09:45:10|2341.5|2340.5|2341.5|2341|2341.5|2341|2341.5|2340.5|6
1620207920000|2021-05-05 09:45:20|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|680
1620207930000|2021-05-05 09:45:30|2341.5|2341|2341.5|2341|2342|2341|2341.5|2341|89
1620207940000|2021-05-05 09:45:40|2341|2340.5|2341.5|2340.5|2341.5|2341|2341|2340.5|125
1620207950000|2021-05-05 09:45:50|2342|2341|2342|2341.5|2342.5|2342|2342|2341|962
1620207960000|2021-05-05 09:46:00|2341.5|2341|2341.5|2341|2342|2341.5|2341.5|2341|1236
1620207980000|2021-05-05 09:46:20|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|89
1620207990000|2021-05-05 09:46:30||2341||2341.5||2341.5||2341|0
1620208000000|2021-05-05 09:46:40|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|0
1620208020000|2021-05-05 09:47:00|2342|2340.5|2342|2341.5|2342|2341.5|2342|2340.5|250
1620208030000|2021-05-05 09:47:10|2342.5|2342|2342.5|2342|2343|2342|2342.5|2342|181
1620208040000|2021-05-05 09:47:20|2343|2342.5|2343|2342.5|2343.5|2343|2343|2342.5|3854
1620208050000|2021-05-05 09:47:30|2343.5|2343|2344|2343.5|2345|2344|2343.5|2343|4302
1620208060000|2021-05-05 09:47:40|2344.5|2344|2344.5|2344|2344.5|2344|2344.5|2344|89
1620208080000|2021-05-05 09:48:00|2344|2343.5|2344|2343.5|2344.5|2343.5|2344|2343.5|387
1620208120000|2021-05-05 09:48:40|2344.5|2344|2344.5|2344|2344.5|2344|2344.5|2344|161
1620208130000|2021-05-05 09:48:50|2344|2343.5|2343.5|2343|2344.5|2343.5|2343.5|2343|1166
1620208140000|2021-05-05 09:49:00|2344||2343.5||2344||2343.5||0
1620208150000|2021-05-05 09:49:10|2343|2342.5|2343|2342|2343|2342.5|2343|2342|162
1620208170000|2021-05-05 09:49:30||2342.5||2342.5||2342.5||2342.5|0
1620208200000|2021-05-05 09:50:00|2342.5|2342|2342.5|2342|2342.5|2342|2341.5|2341|1682
1620208210000|2021-05-05 09:50:10|2343|2342.5|2342.5|2342|2343|2342.5|2342.5|2342|859
1620208220000|2021-05-05 09:50:20|2343|2342.5|2343|2342.5|2343|2342.5|2343|2342.5|80
1620208230000|2021-05-05 09:50:30|2343.5|2343|2343.5|2343|2343.5|2343|2343.5|2343|190
1620208240000|2021-05-05 09:50:40|2344|2343.5|2344|2343.5|2344|2343.5|2344|2343.5|450
1620208250000|2021-05-05 09:50:50|2343.5|2343|2344|2343|2344|2343|2343.5|2343|131
1620208260000|2021-05-05 09:51:00|2343.5||2343.5||2343.5||2343.5||0
1620208270000|2021-05-05 09:51:10|2343|2342.5|2342.5|2341.5|2343|2342.5|2342|2341.5|0
1620208290000|2021-05-05 09:51:30||2342||2342||2342||2342|0
1620208300000|2021-05-05 09:51:40|2343|2342.5|2342.5|2342|2343|2342.5|2342.5|2342|554
1620208310000|2021-05-05 09:51:50|2343||2343||2343||2343||0
1620208320000|2021-05-05 09:52:00|2342.5||2342.5||2342.5||2342.5||172
1620208340000|2021-05-05 09:52:20|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|251
1620208360000|2021-05-05 09:52:40|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|0
1620208380000|2021-05-05 09:53:00|||||||||23
1620208420000|2021-05-05 09:53:40|||||||||25
1620208440000|2021-05-05 09:54:00|2342|2341.5|2341|2340.5|2342|2341.5|2341|2340.5|698
1620208460000|2021-05-05 09:54:20|||||||||1
1620208470000|2021-05-05 09:54:30|2341.5|2341|2341.5|2340.5|2342|2341.5|2341.5|2340.5|941
1620208490000|2021-05-05 09:54:50|2342|2341|2342|2341.5|2342.5|2342|2341.5|2341|1822
1620208500000|2021-05-05 09:55:00||2341||2341.5||2341.5||2341|0
1620208510000|2021-05-05 09:55:10|2341.5|2341|2342|2341.5|2342|2341.5|2341.5|2341|61
1620208540000|2021-05-05 09:55:40|2342.5|2342|2343|2342.5|2343|2342.5|2342.5|2342|906
1620208550000|2021-05-05 09:55:50|2342.5|2342|2342.5|2342|2342.5|2342|2342.5|2342|0
1620208560000|2021-05-05 09:56:00||2341.5||2341.5||2341.5||2341.5|0
1620208570000|2021-05-05 09:56:10|2342||2342||2342||2342||0
1620208580000|2021-05-05 09:56:20|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|230
1620208590000|2021-05-05 09:56:30|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|89
1620208600000|2021-05-05 09:56:40|2341.5|2341|2341.5|2340.5|2341.5|2341|2341.5|2340.5|0
1620208610000|2021-05-05 09:56:50||2341||2341||2341||2341|0
1620208620000|2021-05-05 09:57:00|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|0
1620208630000|2021-05-05 09:57:10|2341.5|2341|2341.5|2340.5|2341.5|2341|2341|2340.5|339
1620208640000|2021-05-05 09:57:20||2341||2341||2341||2341|0
1620208660000|2021-05-05 09:57:40|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|213
1620208670000|2021-05-05 09:57:50|2341.5|2341|2342|2341.5|2342|2341.5|2341.5|2341|1373
1620208730000|2021-05-05 09:58:50|2341.5|2341|2341|2340.5|2341.5|2341|2341|2340.5|1308
1620208740000|2021-05-05 09:59:00|2341.5||2341.5||2341.5||2341.5||258
1620208760000|2021-05-05 09:59:20|2342|2341|2342|2341.5|2342|2341.5|2342|2341|563
1620208770000|2021-05-05 09:59:30|2341.5|2341|2341.5|2341|2342|2341|2341.5|2341|170
1620208780000|2021-05-05 09:59:40|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|6
1620208790000|2021-05-05 09:59:50|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2340|1090
1620208800000|2021-05-05 10:00:00|2341|2340.5|2341.5|2341|2342|2341.5|2341|2340.5|752
1620208810000|2021-05-05 10:00:10||2340.5||2341||2341||2340.5|0
1620208820000|2021-05-05 10:00:20|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|304
1620208830000|2021-05-05 10:00:30||2341||2341||2341||2341|0
1620208840000|2021-05-05 10:00:40||2341.5||2341.5||2341.5||2341.5|0
1620208850000|2021-05-05 10:00:50|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|0
1620208870000|2021-05-05 10:01:10|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|250
1620208900000|2021-05-05 10:01:40|||||||||1000
1620208910000|2021-05-05 10:01:50|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|484
1620208920000|2021-05-05 10:02:00|2342|2341.5|2341.5|2341|2342|2341.5|2341.5|2341|250
1620208930000|2021-05-05 10:02:10|2342|2341.5|2342|2341.5|2342|2341.5|2342|2341.5|95
1620208990000|2021-05-05 10:03:10|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|281
1620209010000|2021-05-05 10:03:30|2341|2340.5|2340.5|2340|2341|2340.5|2340.5|2340|1140
1620209030000|2021-05-05 10:03:50|2340|2339.5|2340.5|2340|2340.5|2340|2340|2339.5|920
1620209040000|2021-05-05 10:04:00|2340|2339.5|2340|2339.5|2340.5|2340|2340|2339.5|1224
1620209050000|2021-05-05 10:04:10|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2340|132
1620209090000|2021-05-05 10:04:50|2340|2339.5|2340.5|2339.5|2340.5|2339.5|2340|2339.5|1
1620209100000|2021-05-05 10:05:00|2341|2340|2341.5|2340.5|2341.5|2340.5|2341|2340|367
1620209110000|2021-05-05 10:05:10|2341|2340|2341|2340|2341|2340|2341|2340|0
1620209120000|2021-05-05 10:05:20|2340.5||2340.5||2340.5||2340.5||0
1620209130000|2021-05-05 10:05:30|2341||2340.5||2341||2340.5||9
1620209170000|2021-05-05 10:06:10|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|185
1620209190000|2021-05-05 10:06:30|2341.5||2341||2341.5||2341||213
1620209210000|2021-05-05 10:06:50|2341.5|2341|2341.5|2341|2341.5|2341|2341.5|2341|111
1620209220000|2021-05-05 10:07:00|2341|2340.5|2341|2340.5|2341.5|2340.5|2341|2340.5|662
1620209230000|2021-05-05 10:07:10|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2340|589
1620209240000|2021-05-05 10:07:20|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|89
1620209250000|2021-05-05 10:07:30|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2340|250
1620209260000|2021-05-05 10:07:40|2341||2341||2341||2341||1031
1620209270000|2021-05-05 10:07:50|2340.5||2340.5||2340.5||2340.5||0
1620209280000|2021-05-05 10:08:00||2339.5||2339.5||2339.5||2339.5|0
1620209290000|2021-05-05 10:08:10|2340||2340.5||2340.5||2340||0
1620209300000|2021-05-05 10:08:20|2340||2340||2340||2340||0
1620209310000|2021-05-05 10:08:30|2340.5|2340|2340.5|2339.5|2340.5|2340|2340.5|2339.5|0
1620209320000|2021-05-05 10:08:40||2340||2340||2340||2340|265
1620209340000|2021-05-05 10:09:00|2341||2340.5||2341||2340.5||1200
1620209350000|2021-05-05 10:09:10|2340|2339.5|2340.5|2339.5|2340.5|2340|2340|2339.5|349
1620209360000|2021-05-05 10:09:20||2340||2340||2340||2340|0
1620209370000|2021-05-05 10:09:30||2339.5||2339.5||2339.5||2339.5|21
1620209400000|2021-05-05 10:10:00|2340||2340||2340||2340||0
1620209410000|2021-05-05 10:10:10|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2340|0
1620209430000|2021-05-05 10:10:30|2340|2339.5|2340.5|2339.5|2340.5|2339.5|2340|2339.5|297
1620209460000|2021-05-05 10:11:00|2340|2339|2340.5|2339.5|2340.5|2340|2340|2339|4299
1620209470000|2021-05-05 10:11:10||2340||2340||2340||2340|0
1620209510000|2021-05-05 10:11:50|2341|2340.5|2340.5|2340|2341|2340.5|2340.5|2340|1407
1620209580000|2021-05-05 10:13:00|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|182
1620209600000|2021-05-05 10:13:20||2340||2340.5||2340.5||2340|250
1620209610000|2021-05-05 10:13:30|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2340|0
1620209640000|2021-05-05 10:14:00|2341|2340.5|2341|2340|2341|2340.5|2340.5|2340|89
1620209700000|2021-05-05 10:15:00|2341.5|2340.5|2340.5|2340|2341.5|2341|2340.5|2340|4406
1620209710000|2021-05-05 10:15:10|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|339
1620209720000|2021-05-05 10:15:20|2340.5|2340|2340|2339.5|2340.5|2340|2340|2339.5|292
1620209730000|2021-05-05 10:15:30|2339.5|2339|2339|2338.5|2339.5|2339|2339|2338.5|1021
1620209740000|2021-05-05 10:15:40|||||||||215
1620209750000|2021-05-05 10:15:50|||||||||10
1620209760000|2021-05-05 10:16:00|2339.5|2339|2340|2339|2340|2339.5|2339|2338.5|2073
1620209770000|2021-05-05 10:16:10|2340.5|2339.5|2340|2339.5|2340.5|2340|2340|2339.5|440
1620209800000|2021-05-05 10:16:40|2339.5|2339|2339.5|2338|2339.5|2339|2339.5|2338|908
1620209810000|2021-05-05 10:16:50||2338.5||2338||2338.5||2338|0
1620209820000|2021-05-05 10:17:00|2339|2337.5|2338|2337.5|2339|2338|2338|2337.5|48
1620209830000|2021-05-05 10:17:10|2338.5|2338|2338.5|2338|2339|2338.5|2338.5|2338|1063
1620209840000|2021-05-05 10:17:20|2339||2339||2339||2339||0
1620209850000|2021-05-05 10:17:30||2338.5||2338.5||2338.5||2338.5|15
1620209890000|2021-05-05 10:18:10|2339.5|2339|2339.5|2339|2340.5|2339.5|2339.5|2339|1747
1620209910000|2021-05-05 10:18:30|2339|2338.5|2339.5|2338.5|2339.5|2338.5|2339|2338.5|250
1620209920000|2021-05-05 10:18:40|2339||2339||2339.5||2339||42
1620209940000|2021-05-05 10:19:00|2339.5|2339|2339.5|2339|2339.5|2339|2339.5|2339|250
1620209950000|2021-05-05 10:19:10|2339|2338.5|2339|2338.5|2339|2338.5|2339|2338.5|0
1620210000000|2021-05-05 10:20:00|2339.5||2339||2339.5||2339||0
1620210010000|2021-05-05 10:20:10|2339.5|2339|2340|2339|2340|2339|2339.5|2338.5|252
1620210030000|2021-05-05 10:20:30|2340.5|2339.5|2341|2340|2341|2340|2340.5|2339.5|0
1620210050000|2021-05-05 10:20:50|2340.5||2341||2341||2340.5||0
1620210060000|2021-05-05 10:21:00|2341.5|2340.5|2342|2341|2342|2341|2341.5|2340.5|34
1620210070000|2021-05-05 10:21:10|2341.5||2342||2342||2341.5||0
1620210110000|2021-05-05 10:21:50|2341.5|2340.5|2341.5|2341|2341.5|2341|2341.5|2340.5|727
1620210120000|2021-05-05 10:22:00|2342|2341.5|2342|2341.5|2342|2341.5|2341.5|2341.5|101
1620210130000|2021-05-05 10:22:10|2341.5|2341|2342|2341|2342|2341|2341.5|2341|551
1620210140000|2021-05-05 10:22:20|2341.5||2342||2342||2341.5||0
1620210150000|2021-05-05 10:22:30|2341.5|2340.5|2341.5|2341|2341.5|2341|2340.5|2340|682
1620210160000|2021-05-05 10:22:40|2342||2341.5||2342||2341.5||0
1620210180000|2021-05-05 10:23:00|2341|2340.5|2341.5|2340.5|2341.5|2340.5|2341|2340.5|0
1620210200000|2021-05-05 10:23:20|2342|2341|2342|2341.5|2342.5|2342|2342|2341|1466
1620210210000|2021-05-05 10:23:30|2342.5||2342.5||2342.5||2342.5||0
1620210220000|2021-05-05 10:23:40|2342||2342||2342.5||2342||0
1620210230000|2021-05-05 10:23:50|2342.5|2342|2342.5|2342|2342.5|2342|2342.5|2342|0
1620210250000|2021-05-05 10:24:10||2341.5||2341.5||2341.5||2341.5|0
1620210280000|2021-05-05 10:24:40||2342||2342||2342||2342|30
1620210290000|2021-05-05 10:24:50|2343|2342.5|2343|2342.5|2343|2342.5|2343|2342.5|1287
1620210300000|2021-05-05 10:25:00||2342||2342.5||2342.5||2342|0
1620210320000|2021-05-05 10:25:20||2342||2342.5||2342.5||2342|0
1620210330000|2021-05-05 10:25:30|2342.5|2342|2342.5|2342|2342.5|2342|2342.5|2342|0
1620210360000|2021-05-05 10:26:00|2342|2341.5|2340.5|2340|2342|2341.5|2340.5|2339.5|2807
1620210370000|2021-05-05 10:26:10|2340|2339.5|2340.5|2340|2341|2340|2340|2339|455
1620210380000|2021-05-05 10:26:20|2341||2340.5||2341||2340.5||0
1620210390000|2021-05-05 10:26:30|2341|2340.5|2341|2340.5|2341|2340.5|2341|2340.5|0
1620210400000|2021-05-05 10:26:40|2341.5|2341|2341.5|2341|2342|2341|2341.5|2341|617
1620210420000|2021-05-05 10:27:00|2341|2340.5|2341.5|2340.5|2341.5|2340.5|2341|2340|1053
1620210440000|2021-05-05 10:27:20|2342|2341|2342.5|2342|2342.5|2342|2342|2340.5|954
1620210450000|2021-05-05 10:27:30|2343|2342.5|2343|2342.5|2343|2342.5|2343|2342|120
1620210460000|2021-05-05 10:27:40|2343.5|2343|2343.5|2343|2343.5|2343|2343.5|2343|250
1620210470000|2021-05-05 10:27:50|2343|2342.5|2343.5|2342.5|2343.5|2343|2343|2342.5|1298
1620210480000|2021-05-05 10:28:00|2343|2342|2342.5|2341.5|2343|2342|2342.5|2341.5|628
1620210490000|2021-05-05 10:28:10|2342|2341|2341.5|2341|2342|2341|2341.5|2341|0
1620210500000|2021-05-05 10:28:20|2341|2340.5|2341|2340|2341.5|2340.5|2341|2340|474
1620210510000|2021-05-05 10:28:30|2341|2339.5|2341|2340|2341|2340|2340.5|2339.5|78
1620210520000|2021-05-05 10:28:40|2340.5|2339.5|2341.5|2340|2341.5|2340|2340.5|2339.5|152
1620210530000|2021-05-05 10:28:50|2341|2339.5|2340.5|2339.5|2341|2339.5|2340.5|2339.5|0
1620210540000|2021-05-05 10:29:00|2341.5|2340|2341.5|2340|2341.5|2340|2341|2339.5|85
1620210550000|2021-05-05 10:29:10|2341|2339.5|2341.5|2340|2341.5|2340|2341|2339.5|250
1620210560000|2021-05-05 10:29:20|2340.5|2339.5|2341.5|2340.5|2341.5|2340.5|2340.5|2339.5|47
1620210570000|2021-05-05 10:29:30|2342|2341|2342|2341|2342|2341|2341.5|2340|0
1620210580000|2021-05-05 10:29:40|2341.5|2340.5|2341.5|2340|2342|2340.5|2341.5|2340|0
1620210590000|2021-05-05 10:29:50|2341|2339.5|2341.5|2340|2341.5|2340.5|2341|2339.5|0
1620210600000|2021-05-05 10:30:00|2341|2339.5|2341.5|2340|2342|2340.5|2341|2339.5|250
1620210610000|2021-05-05 10:30:10|2342|2340.5|2341.5|2340.5|2342|2341|2341|2340|0
1620210620000|2021-05-05 10:30:20|2342|2340|2341.5|2340|2342|2341|2341.5|2340|0
1620210630000|2021-05-05 10:30:30|2342|2340.5|2341.5|2340|2342|2340.5|2341.5|2340|0
1620210640000|2021-05-05 10:30:40|2342|2340.5|2341.5|2340|2342|2340.5|2341.5|2340|0
1620210650000|2021-05-05 10:30:50|2342|2340.5|2341.5|2340|2342|2340.5|2341.5|2340|0
1620210660000|2021-05-05 10:31:00|2341|2340.5|2341.5|2340.5|2341.5|2340.5|2341|2340.5|0
1620210670000|2021-05-05 10:31:10|2340.5|2339.5|2341|2340|2341|2340|2340.5|2339.5|0
1620210680000|2021-05-05 10:31:20|2340.5|2339.5|2341|2339.5|2341.5|2340|2340.5|2339.5|0
1620210690000|2021-05-05 10:31:30|2341.5|2340|2340.5|2339.5|2341.5|2340|2340|2339|234
1620210700000|2021-05-05 10:31:40|2340|2339|2340|2339|2340.5|2339.5|2340|2339|0
1620210710000|2021-05-05 10:31:50|2339.5|2338.5|2340|2339|2340|2339|2339.5|2338.5|0
1620210720000|2021-05-05 10:32:00|2339.5|2338.5|2340|2339|2340.5|2339.5|2339|2338|177
1620210730000|2021-05-05 10:32:10|2340.5|2339.5|2341|2339.5|2341|2339.5|2340|2339|0
1620210740000|2021-05-05 10:32:20|2340|2339|2341|2339.5|2341|2339.5|2340|2339|102
1620210760000|2021-05-05 10:32:40|2340.5|2339|2340|2339|2341|2339.5|2340|2339|0
1620210770000|2021-05-05 10:32:50|2340.5|2339.5|2341|2339.5|2341|2339.5|2340.5|2339|0
1620210780000|2021-05-05 10:33:00|2340.5|2339|2341|2339.5|2341|2339.5|2340.5|2339|0
1620210790000|2021-05-05 10:33:10|2340.5|2339|2341|2339.5|2341.5|2340|2340.5|2339|0
1620210800000|2021-05-05 10:33:20|2340.5|2340|2342.5|2341.5|2342.5|2341.5|2340.5|2339.5|93
1620210810000|2021-05-05 10:33:30|2342|2341|2342|2341|2342.5|2341|2342|2341|0
1620210820000|2021-05-05 10:33:40|2341.5|2340.5|2342.5|2341|2343|2342|2341.5|2340.5|0
1620210830000|2021-05-05 10:33:50|2343|2341.5|2343.5|2342|2343.5|2342|2343|2341.5|0
1620210840000|2021-05-05 10:34:00|2343|2341.5|2343|2341.5|2343.5|2342|2342.5|2341.5|0
1620210850000|2021-05-05 10:34:10|2343.5|2342|2343|2342|2343.5|2342|2342.5|2341.5|0
1620210860000|2021-05-05 10:34:20|2342.5|2341.5|2342.5|2341.5|2343.5|2342|2342.5|2341.5|0
1620210870000|2021-05-05 10:34:30|2343|2342|2342.5|2341.5|2343|2342|2342|2341|0
1620210880000|2021-05-05 10:34:40|2343|2342|2342|2341|2343|2342|2342|2341|20
1620210890000|2021-05-05 10:34:50|2342.5|2341.5|2344|2343|2344.5|2343.5|2342.5|2341|264
1620210900000|2021-05-05 10:35:00|2344.5|2343.5|2344|2342.5|2344.5|2343.5|2343.5|2342.5|0
1620210910000|2021-05-05 10:35:10|2344.5|2343|2344|2343|2344.5|2343|2343.5|2342.5|0
1620210920000|2021-05-05 10:35:20|2343.5|2342.5|2343.5|2342|2344|2342.5|2342.5|2341.5|129
1620210930000|2021-05-05 10:35:30|2344|2342.5|2343.5|2342|2344|2342.5|2343.5|2342|0
1620210940000|2021-05-05 10:35:40|2344|2342.5|2344|2342.5|2344|2342.5|2344|2342.5|6
1620210950000|2021-05-05 10:35:50|2343.5|2342|2344|2343|2344.5|2343.5|2343.5|2342|0
1620210960000|2021-05-05 10:36:00|2345|2344|2345.5|2344.5|2345.5|2344.5|2345|2344|217
1620210970000|2021-05-05 10:36:10|2345|2344|2345|2343.5|2345.5|2344.5|2345|2343.5|136
1620210980000|2021-05-05 10:36:20|2345.5|2344.5|2345|2344|2345.5|2344.5|2345|2344|0
1620210990000|2021-05-05 10:36:30|2345.5|2344.5|2345.5|2344|2345.5|2344.5|2344.5|2343.5|250
1620211000000|2021-05-05 10:36:40|2345|2343.5|2345.5|2344|2345.5|2344.5|2345|2343.5|0
1620211010000|2021-05-05 10:36:50|2344.5|2343.5|2345|2344|2345|2344|2344.5|2343.5|0
1620211020000|2021-05-05 10:37:00|2344.5|2343.5|2345.5|2344|2345.5|2344|2344.5|2343.5|0
1620211030000|2021-05-05 10:37:10|2345|2343.5|2345.5|2344|2345.5|2344|2345|2343.5|0
1620211040000|2021-05-05 10:37:20|2345|2343.5|2345|2343.5|2345|2343.5|2345|2343.5|0
1620211050000|2021-05-05 10:37:30|2345.5|2344|2345.5|2344.5|2345.5|2344.5|2345.5|2344|0
1620211060000|2021-05-05 10:37:40|2345|2344|2345.5|2344|2345.5|2344|2344.5|2343.5|0
1620211070000|2021-05-05 10:37:50|2345|2344.5|2347|2346|2347|2346|2345|2343.5|86
1620211080000|2021-05-05 10:38:00|2346.5|2345.5|2346.5|2345|2347.5|2346|2346.5|2345|392
1620211090000|2021-05-05 10:38:10|2346|2345.5|2346|2345|2346.5|2345.5|2346|2345|0
1620211120000|2021-05-05 10:38:40|2344.5|2344.5|2344.5|2343.5|2344.5|2344.5|2344.5|2343.5|126
1620211130000|2021-05-05 10:38:50|2345|2344|2345.5|2344|2345.5|2344|2344.5|2343.5|250
1620211140000|2021-05-05 10:39:00|2346|2344.5|2345.5|2344|2346|2344.5|2345.5|2344|0
1620211150000|2021-05-05 10:39:10|2345|2343.5|2344.5|2343.5|2345.5|2344|2344.5|2343.5|17
1620211160000|2021-05-05 10:39:20|2345|2343|2345|2344|2345|2344|2344.5|2343|27
1620211170000|2021-05-05 10:39:30|2344.5|2343.5|2345|2343.5|2345|2343.5|2344|2343|234
1620211180000|2021-05-05 10:39:40|2344.5|2343|2345.5|2344.5|2346|2344.5|2344.5|2343|119
1620211190000|2021-05-05 10:39:50|2345|2344|2345|2344|2345.5|2344.5|2345|2344|0
1620211200000|2021-05-05 10:40:00|2345.5|2344.5|2345.5|2344.5|2346|2344.5|2345|2344|96
1620211210000|2021-05-05 10:40:10|2346|2345|2345.5|2344.5|2346.5|2345.5|2345.5|2344.5|125
1620211220000|2021-05-05 10:40:20|2346|2345|2346|2344.5|2346.5|2345|2345.5|2344.5|0
1620211230000|2021-05-05 10:40:30|2346.5|2345|2346|2344.5|2346.5|2345|2346|2344.5|0
1620211240000|2021-05-05 10:40:40|2345.5|2345|2346|2344.5|2346|2345|2345.5|2344|0
1620211250000|2021-05-05 10:40:50|2346.5|2345|2345.5|2344|2346.5|2345|2345|2344|0
1620211260000|2021-05-05 10:41:00|2345|2344.5|2345|2344|2345|2344.5|2344.5|2343.5|0
1620211270000|2021-05-05 10:41:10|2344.5|2343.5|2343|2341.5|2345|2343.5|2343|2341.5|250
1620211280000|2021-05-05 10:41:20|2343.5|2342|2342|2341|2343.5|2342|2342|2340.5|0
1620211290000|2021-05-05 10:41:30|2342.5|2341.5|2342.5|2341.5|2342.5|2341.5|2342|2341|8
1620211300000|2021-05-05 10:41:40|2343|2341|2342.5|2341|2343|2341.5|2342|2340.5|0
1620211310000|2021-05-05 10:41:50|2342|2340.5|2342|2340.5|2342|2340.5|2341.5|2340.5|0
1620211320000|2021-05-05 10:42:00|2341|2339.5|2340.5|2339|2341|2339.5|2339.5|2338|435
1620211330000|2021-05-05 10:42:10|2341|2340|2341.5|2340.5|2342|2341|2340.5|2339|230
1620211340000|2021-05-05 10:42:20|2342|2341|2341.5|2340.5|2342.5|2341|2341|2340|407
1620211350000|2021-05-05 10:42:30|2341|2340|2341|2339.5|2342|2340.5|2341|2339.5|250
1620211360000|2021-05-05 10:42:40|2341.5|2340|2341|2339.5|2341.5|2340|2341|2339.5|0
1620211370000|2021-05-05 10:42:50|2341.5|2340|2341|2340|2342|2340.5|2341|2340|0
1620211380000|2021-05-05 10:43:00|2341.5|2340.5|2341.5|2340.5|2341.5|2340.5|2341|2340|0
1620211390000|2021-05-05 10:43:10|2341|2340|2340|2339|2341|2340|2340|2338.5|250
1620211400000|2021-05-05 10:43:20|2340.5|2339.5|2341|2340|2341|2340|2340.5|2339|0
1620211410000|2021-05-05 10:43:30|2340.5|2339.5|2341.5|2340|2341.5|2340|2340.5|2339.5|0
1620211420000|2021-05-05 10:43:40|2340.5|2340|2340.5|2339.5|2340.5|2340|2340.5|2339.5|795
1620211430000|2021-05-05 10:43:50||2340||2340||2340||2340|0
1620211440000|2021-05-05 10:44:00|2340|2339.5|2340|2339.5|2340|2339.5|2340|2339.5|0
1620211470000|2021-05-05 10:44:30|2340.5|2340|2341|2340|2341|2340.5|2340.5|2340|663
1620211480000|2021-05-05 10:44:40||2340.5||2340.5||2340.5||2340.5|0
1620211490000|2021-05-05 10:44:50|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2339.5|0
1620211520000|2021-05-05 10:45:20|2340|2339.5|2340|2339.5|2340|2339.5|2340|2339.5|0
1620211530000|2021-05-05 10:45:30|2340.5|2340|2340.5|2340|2340.5|2340|2340.5|2339.5|163
1620211540000|2021-05-05 10:45:40||2339.5||2339.5||2339.5||2339.5|0
1620211550000|2021-05-05 10:45:50|2341|2340|2340.5|2340|2341|2340.5|2340.5|2340|250
1620211560000|2021-05-05 10:46:00||2339.5||2340||2340||2339.5|20
1620211570000|2021-05-05 10:46:10|2341|2340.5|2341|2340|2341|2340.5|2341|2340|250
1620211580000|2021-05-05 10:46:20||2339.5||2340||2340||2339.5|0
1620211590000|2021-05-05 10:46:30||2339.5||2340||2340||2339.5|0
1620211610000|2021-05-05 10:46:50|2341.5|2340.5|2341.5|2340.5|2341.5|2341|2341|2340.5|500
1620211620000|2021-05-05 10:47:00|2341|2340|2340.5|2339.5|2341|2340|2340.5|2339.5|418
1620211630000|2021-05-05 10:47:10|2340|2340|2340|2339.5|2340.5|2340|2340|2339.5|527
1620211640000|2021-05-05 10:47:20|2339.5|2339|2339|2338.5|2339.5|2339|2339|2338.5|560
1620211650000|2021-05-05 10:47:30|2339.5|2339|2339.5|2339|2340|2339|2339|2339|0
1620211670000|2021-05-05 10:47:50|2340|2339.5|2339.5|2338.5|2340|2339.5|2339.5|2338.5|292
1620211700000|2021-05-05 10:48:20|2340|2339|2339.5|2339|2340|2339|2339.5|2339|0
1620211720000|2021-05-05 10:48:40|2339|2338.5|2339|2338|2339|2338.5|2339|2338|0
1620211730000|2021-05-05 10:48:50|2339.5|2338.5|2339|2338.5|2339.5|2338.5|2339|2338|0
1620211740000|2021-05-05 10:49:00||2338||2338.5||2338.5||2338|0
1620211750000|2021-05-05 10:49:10|2338.5|2338|2339|2338|2339|2338|2338|2337.5|2109
1620211760000|2021-05-05 10:49:20|2338.5|2338.5|2338.5|2338|2338.5|2338.5|2338.5|2338|168
1620211770000|2021-05-05 10:49:30|2338|2337.5|2338|2337.5|2338|2337.5|2338|2337.5|415
1620211780000|2021-05-05 10:49:40|2337.5|2337|2337.5|2337|2337.5|2337|2337.5|2337|548
1620211790000|2021-05-05 10:49:50|2337|2336.5|2337|2336.5|2337|2336.5|2336.5|2336|877
1620211800000|2021-05-05 10:50:00|2337.5||2337.5||2337.5||2337.5||0
1620211820000|2021-05-05 10:50:20|2337|2335.5|2336|2335|2337|2335.5|2336|2335|2069
1620211830000|2021-05-05 10:50:30||2335.5||2335.5||2335.5||2335.5|0
1620211840000|2021-05-05 10:50:40|2336.5|2336|2336|2335.5|2336.5|2336|2336|2335.5|893
1620211850000|2021-05-05 10:50:50|2335.5|2335|2335.5|2335|2335.5|2335|2335.5|2335|4
1620211860000|2021-05-05 10:51:00||2334.5||2335||2335||2334.5|1
1620211870000|2021-05-05 10:51:10|2336|2335.5|2336|2335.5|2336|2335.5|2335.5|2335|1587
1620211880000|2021-05-05 10:51:20||2335||2335||2335||2335|0
1620211890000|2021-05-05 10:51:30|2335.5|2334.5|2334|2333.5|2335.5|2334.5|2334|2333.5|1350
1620211900000|2021-05-05 10:51:40|2333.5|2333|2333.5|2333|2333.5|2333|2333.5|2333|217
1620211910000|2021-05-05 10:51:50|2334|2333.5|2334.5|2334|2334.5|2334|2334|2333.5|784
1620211920000|2021-05-05 10:52:00|2335|2334.5|2334.5|2334|2335|2334.5|2334.5|2334|594
1620211930000|2021-05-05 10:52:10|2334|2333.5|2334|2333|2334|2333.5|2334|2333|545
1620211940000|2021-05-05 10:52:20||2333.5||2333.5||2333.5||2333|0
1620211960000|2021-05-05 10:52:40|2333.5|2333|2335|2334.5|2335|2334.5|2333.5|2333|510
1620211970000|2021-05-05 10:52:50|2335.5|2335|2335.5|2335|2336|2335|2335|2334.5|551
1620211980000|2021-05-05 10:53:00|2336|2335.5|2336.5|2336|2337|2336|2336|2335.5|364
1620211990000|2021-05-05 10:53:10|2337|2336.5|2337.5|2337|2337.5|2337|2337|2336|1450
1620212000000|2021-05-05 10:53:20||2336.5||2336.5||2336.5||2336.5|0
1620212010000|2021-05-05 10:53:30|2338|2337|2338.5|2338|2338.5|2338|2338|2337|828
1620212020000|2021-05-05 10:53:40|2338|2337.5|2338|2337.5|2338.5|2337.5|2338|2337|501
1620212030000|2021-05-05 10:53:50|2338.5|2338|2338.5|2338|2338.5|2338|2338.5|2338|0
1620212040000|2021-05-05 10:54:00|2339|2337.5|2339|2338.5|2339.5|2338.5|2339|2337.5|289
1620212050000|2021-05-05 10:54:10|2339.5|2339|2339.5|2339|2340|2339|2339.5|2338.5|1236
1620212060000|2021-05-05 10:54:20|2339|2338.5|2338.5|2338|2339.5|2338.5|2338.5|2338|338
1620212070000|2021-05-05 10:54:30|2339|2338.5|2339|2338.5|2339.5|2338.5|2339|2338.5|0
1620212080000|2021-05-05 10:54:40|2339.5|2338|2339.5|2338.5|2339.5|2338.5|2339.5|2338|0
1620212120000|2021-05-05 10:55:20|2339|2339|2340|2339.5|2340|2339.5|2339|2339|991
1620212130000|2021-05-05 10:55:30|2340.5|2340|2340.5|2340|2341|2340|2340.5|2340|876
1620212140000|2021-05-05 10:55:40|2340|2339.5|2340|2339.5|2340|2339.5|2340|2339.5|570
1620212150000|2021-05-05 10:55:50|2340.5|2340|2341.5|2340.5|2342|2341|2340.5|2340|1000
1620212160000|2021-05-05 10:56:00||2341||2341||2341||2340.5|0
1620212170000|2021-05-05 10:56:10|2342|2341.5|2342|2341|2342|2341.5|2342|2341|250
1620212180000|2021-05-05 10:56:20||2341.5||2341||2341.5||2341|0
1620212190000|2021-05-05 10:56:30|2341.5|2340.5|2341.5|2340.5|2341.5|2341|2341|2340.5|1188
1620212200000|2021-05-05 10:56:40|2341|2341|2340.5|2340|2341.5|2341|2340.5|2340|319
1620212210000|2021-05-05 10:56:50|2341|2340.5|2340.5|2340|2341|2340.5|2340.5|2340|372
1620212230000|2021-05-05 10:57:10|2340|2339.5|2340|2339.5|2340|2339.5|2340|2339|244
1620212240000|2021-05-05 10:57:20|2340.5||2340.5||2340.5||2340.5||0
1620212270000|2021-05-05 10:57:50|2341|2340|2341|2340.5|2341.5|2340.5|2340.5|2340|2198
1620212280000|2021-05-05 10:58:00|2340.5|2340|2341|2340|2341|2340|2340.5|2340|604
1620212290000|2021-05-05 10:58:10|2341.5|2340.5|2341.5|2340.5|2341.5|2340.5|2341.5|2340.5|550
1620212300000|2021-05-05 10:58:20|2341|2340|2340|2339|2341|2340|2340|2339|205
1620212310000|2021-05-05 10:58:30||2339.5||2339||2339.5||2339|250
1620212330000|2021-05-05 10:58:50|2339.5|2338.5|2339|2338.5|2339.5|2338.5|2338.5|2338|811
1620212340000|2021-05-05 10:59:00||2338||2338.5||2338.5||2338|0
1620212350000|2021-05-05 10:59:10|2339.5|2339|2339.5|2339|2339.5|2339|2339.5|2339|484
1620212360000|2021-05-05 10:59:20|2340||2340||2340||2340||0
1620212370000|2021-05-05 10:59:30||2339.5||2339||2339.5||2339|0
1620212380000|2021-05-05 10:59:40|2339.5|2338.5|2339.5|2338.5|2340|2338.5|2339|2338.5|779
1620212390000|2021-05-05 10:59:50|2340|2339|2339.5|2338.5|2340|2339.5|2339.5|2338.5|699
1620212410000|2021-05-05 11:00:10|2340|2339|2340.5|2340|2340.5|2340|2340|2339|1019
1620212420000|2021-05-05 11:00:20|2340|2339.5|2340|2339|2340|2339.5|2339.5|2339|1085
1620212430000|2021-05-05 11:00:30|2340.5|2339.5|2340.5|2339.5|2340.5|2339.5|2340|2339.5|0
1620212460000|2021-05-05 11:01:00|2341|2340|2342|2341.5|2342|2341.5|2341|2340|507
1620212470000|2021-05-05 11:01:10|2342.5|2341|2342.5|2341.5|2342.5|2341.5|2341.5|2341|1443
1620212480000|2021-05-05 11:01:20||2342||2342||2342||2342|0
1620212510000|2021-05-05 11:01:50|2342|2341.5|2343.5|2343|2343.5|2343|2342|2341.5|1372
1620212520000|2021-05-05 11:02:00|2343|2342.5|2344|2343.5|2344|2343.5|2343|2342.5|250
1620212530000|2021-05-05 11:02:10|2343.5|2343|2344|2343.5|2344|2343.5|2343|2342.5|1460
1620212540000|2021-05-05 11:02:20|2343.5|2343|2343.5|2343|2343.5|2343|2343.5|2342.5|324
1620212550000|2021-05-05 11:02:30|2344|2342.5|2344|2343.5|2344|2343.5|2344|2342.5|349
1620212560000|2021-05-05 11:02:40|2344.5|2344|2345|2344|2345|2344|2344.5|2344|140
1620212570000|2021-05-05 11:02:50|2344.5|2344.5|2345|2344.5|2345|2344.5|2344.5|2344.5|0
1620212580000|2021-05-05 11:03:00|2345.5|2345|2345|2344.5|2345.5|2345|2345|2344.5|559
1620212590000|2021-05-05 11:03:10|2345.5|2345|2345|2344.5|2346|2345|2345|2344.5|1217
1620212600000|2021-05-05 11:03:20|2345.5||2345.5||2345.5||2345.5||40
1620212610000|2021-05-05 11:03:30||2345||2345||2345||2345|0
1620212620000|2021-05-05 11:03:40|2345|2344.5|2345.5|2345|2345.5|2345|2345|2344.5|826
1620212630000|2021-05-05 11:03:50|2346|2345.5|2346.5|2345.5|2346.5|2345.5|2346|2345.5|300
1620212640000|2021-05-05 11:04:00|2346|2346|2347|2346|2347|2346|2346|2346|474
1620212650000|2021-05-05 11:04:10|2347.5|2346.5|2348|2347|2348|2347|2347.5|2346.5|100
1620212660000|2021-05-05 11:04:20|2348.5|2347.5|2349|2348|2349|2348|2348.5|2347.5|474
1620212670000|2021-05-05 11:04:30||2348.5||2348.5||2348.5||2348.5|56
1620212680000|2021-05-05 11:04:40|2348.5|2348|2348.5|2348|2348.5|2348|2348.5|2348|911
1620212690000|2021-05-05 11:04:50|2349|2348.5|2350|2349|2350.5|2350|2349|2348.5|3080
1620212700000|2021-05-05 11:05:00|2349.5|2349.5|2349.5|2349|2349.5|2349.5|2349.5|2349|424
1620212710000|2021-05-05 11:05:10|2350|2349.5|2350|2349|2350|2349.5|2350|2349|430
1620212720000|2021-05-05 11:05:20||2349.5||2349.5||2349.5||2349.5|0
1620212730000|2021-05-05 11:05:30|2349.5|2349|2350|2349|2350|2349|2349.5|2349|248
1620212740000|2021-05-05 11:05:40|2350.5|2349.5|2350.5|2350|2350.5|2350|2350|2349.5|1301
1620212750000|2021-05-05 11:05:50|2351|2350.5|2351|2350.5|2351.5|2351|2351|2350|2189
1620212760000|2021-05-05 11:06:00|||||||||328
1620212780000|2021-05-05 11:06:20|2351.5|2351|2351.5|2351|2352|2351.5|2351.5|2351|2217
1620212790000|2021-05-05 11:06:30|2351|2350.5|2350.5|2349.5|2351|2350.5|2350|2349.5|1286
1620212800000|2021-05-05 11:06:40|2351|2350|2351|2350|2351.5|2350.5|2351|2350|797
1620212810000|2021-05-05 11:06:50|2350.5||2350.5||2350.5||2350.5||0
1620212820000|2021-05-05 11:07:00|2350|2349.5|2350|2349.5|2350|2349.5|2350|2349.5|445
1620212830000|2021-05-05 11:07:10|2349.5|2349|2350|2349.5|2350|2349.5|2349.5|2349|69
1620212840000|2021-05-05 11:07:20|2350.5||2350.5||2350.5||2350.5||0
1620212850000|2021-05-05 11:07:30|2350||2350||2350||2350||21
1620212860000|2021-05-05 11:07:40|2349.5|2349|2350|2349.5|2350|2349.5|2349.5|2349|853
1620212870000|2021-05-05 11:07:50|2350.5|2350|2350.5|2350|2351|2350.5|2350.5|2350|726
1620212880000|2021-05-05 11:08:00|2351||2351||2351||2351||0
1620212890000|2021-05-05 11:08:10|2350.5|2349.5|2349|2348.5|2350.5|2349.5|2349|2348.5|2204
1620212900000|2021-05-05 11:08:20|2349.5|2349|2348.5|2348|2349.5|2349|2348.5|2348|991
1620212910000|2021-05-05 11:08:30|2348|2347.5|2348.5|2348|2348.5|2348|2348|2347.5|483
1620212920000|2021-05-05 11:08:40|2348|2347.5|2348.5|2347.5|2348.5|2347.5|2347.5|2347|1015
1620212930000|2021-05-05 11:08:50|2348|2348.5|2349|2348.5|2349.5|2349|2348|2348.5|6770
1620212940000|2021-05-05 11:09:00|2349.5||2349||2349.5||2349||0
1620212950000|2021-05-05 11:09:10|2348.5|2348|2348.5|2348|2349|2348.5|2348.5|2348|2782
1620212960000|2021-05-05 11:09:20|2348|2347.5|2347.5|2347|2348.5|2348|2347.5|2347|1689
1620212970000|2021-05-05 11:09:30|2347|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346.5|525
1620212990000|2021-05-05 11:09:50|2347||2347.5||2347.5||2347||0
1620213000000|2021-05-05 11:10:00|2347|2346|2347|2346|2347.5|2346|2347|2345.5|639
1620213020000|2021-05-05 11:10:20||2346.5||2346||2346.5||2346|224
1620213060000|2021-05-05 11:11:00|2346.5|2345.5|2345|2344|2346.5|2345.5|2345|2344|836
1620213070000|2021-05-05 11:11:10|2345.5|2344.5|2346|2345.5|2346|2345.5|2345.5|2344.5|128
1620213080000|2021-05-05 11:11:20|2346.5||2346.5||2346.5||2346||0
1620213130000|2021-05-05 11:12:10|2347|2346|2347|2346|2347|2346|2347|2346|55
1620213150000|2021-05-05 11:12:30|2346.5|2345.5|2347|2346|2347|2346|2346|2345.5|1127
1620213170000|2021-05-05 11:12:50|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|2347|2346.5|0
1620213230000|2021-05-05 11:13:50|2347||2347.5||2347.5||2347||0
1620213250000|2021-05-05 11:14:10|2347||2347||2347||2347||0
1620213270000|2021-05-05 11:14:30|2346.5|2346|2347|2346.5|2347|2346.5|2346|2345.5|1339
1620213280000|2021-05-05 11:14:40|2346.5|2346|2347|2346|2347|2346|2346.5|2346|484
1620213290000|2021-05-05 11:14:50|2347.5||2347.5||2347.5||2347.5||0
1620213300000|2021-05-05 11:15:00|2347|2345.5|2346.5|2345.5|2347|2345.5|2346|2345.5|296
1620213310000|2021-05-05 11:15:10|2346|2346|2345.5|2344.5|2346|2346|2345.5|2344.5|1434
1620213330000|2021-05-05 11:15:30|2345|2344|2345|2344|2345|2344|2344.5|2344|0
1620213340000|2021-05-05 11:15:40|2345.5|2344.5|2346|2345|2346|2345|2345.5|2344.5|619
1620213360000|2021-05-05 11:16:00|2345.5|2345.5|2346.5|2345.5|2346.5|2345.5|2345.5|2345.5|0
1620213380000|2021-05-05 11:16:20|2346|2345|2345.5|2344.5|2346|2345|2345.5|2344.5|684
1620213390000|2021-05-05 11:16:30|2345|2344|2345|2344|2345|2344|2345|2344|0
1620213400000|2021-05-05 11:16:40|2345.5||2345.5||2345.5||2345.5||0
1620213410000|2021-05-05 11:16:50|2346|2344.5|2346|2345|2346|2345|2345.5|2344.5|100
1620213420000|2021-05-05 11:17:00|2345.5||2346||2346||2345.5||0
1620213440000|2021-05-05 11:17:20|2345.5||2345.5||2345.5||2345.5||0
1620213460000|2021-05-05 11:17:40|2346|2345.5|2345.5|2345|2346|2345.5|2345.5|2345|473
1620213470000|2021-05-05 11:17:50|2345|2344.5|2346|2345|2346|2345|2345|2344.5|185
1620213480000|2021-05-05 11:18:00|2345.5|2345.5|2346.5|2345.5|2346.5|2345.5|2345.5|2345.5|120
1620213500000|2021-05-05 11:18:20|2346|2345|2346|2345.5|2346.5|2346|2345.5|2345|2788
1620213510000|2021-05-05 11:18:30|2346.5|2346|2348|2347|2348|2347|2346.5|2346|518
1620213530000|2021-05-05 11:18:50||2347.5||2347.5||2347.5||2347.5|0
1620213540000|2021-05-05 11:19:00|2347.5|2347|2347|2346.5|2347.5|2347|2347|2346.5|373
1620213570000|2021-05-05 11:19:30|2346.5|2346|2346|2345.5|2346.5|2346|2346|2345.5|440
1620213580000|2021-05-05 11:19:40|2346.5|2346|2346|2345.5|2346.5|2346|2346|2345.5|496
1620213590000|2021-05-05 11:19:50|2346.5|2346|2349|2348.5|2349.5|2349|2346.5|2346|2009
1620213600000|2021-05-05 11:20:00|2348.5|2348|2347.5|2346.5|2348.5|2348|2347.5|2346.5|1336
1620213610000|2021-05-05 11:20:10|2348|2347|2349|2348.5|2349|2348.5|2348|2347|3200
1620213620000|2021-05-05 11:20:20|2348.5|2348|2349|2348.5|2349|2348.5|2348.5|2348|2431
1620213630000|2021-05-05 11:20:30|2348.5|2348|2349|2348.5|2349|2348.5|2348.5|2348|919
1620213640000|2021-05-05 11:20:40|2348.5|2348|2348|2347.5|2349|2348|2348|2347.5|2438
1620213650000|2021-05-05 11:20:50|2347.5|2347|2348|2347|2348|2347|2347.5|2347|363
1620213660000|2021-05-05 11:21:00|2348.5|2347.5|2348.5|2348|2348.5|2348|2348.5|2347.5|30
1620213670000|2021-05-05 11:21:10|2348|2347.5|2347.5|2347|2348.5|2347.5|2347.5|2347|393
1620213680000|2021-05-05 11:21:20||2346.5||2346.5||2347||2346.5|713
1620213690000|2021-05-05 11:21:30|2347|2346|2346.5|2345.5|2347|2346.5|2346.5|2345.5|209
1620213700000|2021-05-05 11:21:40|2346|2345|2346.5|2345.5|2346.5|2346|2346|2345|1001
1620213710000|2021-05-05 11:21:50|2346|2345|2345.5|2345|2346|2345|2345.5|2345|210
1620213720000|2021-05-05 11:22:00|2346|2345.5|2346.5|2345.5|2346.5|2346|2346|2345.5|980
1620213730000|2021-05-05 11:22:10|2346|2345|2345.5|2345|2346|2345.5|2345.5|2345|1107
1620213740000|2021-05-05 11:22:20|2345|2344.5|2345|2344|2345.5|2344.5|2345|2344|698
1620213750000|2021-05-05 11:22:30||2344.5||2344||2344.5||2344|0
1620213770000|2021-05-05 11:22:50|2344.5|2344.5|2345|2344.5|2345|2344.5|2344.5|2344|1055
1620213780000|2021-05-05 11:23:00|2345.5|2345|2345.5|2345|2345.5|2345|2345.5|2345|346
1620213790000|2021-05-05 11:23:10|2346|2345.5|2346.5|2345.5|2346.5|2345.5|2346|2345.5|0
1620213820000|2021-05-05 11:23:40|2347|2346|2347|2346.5|2347|2346.5|2346.5|2346|0
1620213830000|2021-05-05 11:23:50|2347.5|2347|2347.5|2347|2347.5|2347|2347.5|2346.5|0
1620213840000|2021-05-05 11:24:00|2348||2347.5||2348||2347.5||0
1620213850000|2021-05-05 11:24:10|2348|2347.5|2347.5|2347|2348|2347.5|2347.5|2347|250
1620213860000|2021-05-05 11:24:20|2348|2347.5|2348|2347.5|2348|2347.5|2347.5|2347.5|0
1620213870000|2021-05-05 11:24:30|2348.5|2348|2349|2348.5|2349.5|2348.5|2348.5|2348|373
1620213880000|2021-05-05 11:24:40|2349.5||2349.5||2349.5||2349||0
1620213890000|2021-05-05 11:24:50||2349||2349||2349||2349|0
1620213910000|2021-05-05 11:25:10|||||||||425
1620213940000|2021-05-05 11:25:40|2350|2349.5|2350|2349.5|2350.5|2349.5|2350|2349.5|414
1620213950000|2021-05-05 11:25:50|2350.5|2350|2350.5|2350|2351|2350|2350|2350|250
1620213970000|2021-05-05 11:26:10|2351|2350.5|2351|2350.5|2351|2350.5|2350.5|2350|663
1620213990000|2021-05-05 11:26:30|2350.5|2350|2350.5|2349.5|2351|2350|2350|2349.5|1185
1620214010000|2021-05-05 11:26:50|2351|2350|2350.5|2350|2351.5|2350.5|2350.5|2350|250
1620214030000|2021-05-05 11:27:10|2351|2349.5|2348.5|2348|2351|2349.5|2348.5|2348|3406
1620214040000|2021-05-05 11:27:20|2349|2348.5|2349|2348|2349|2348.5|2349|2348|67
1620214050000|2021-05-05 11:27:30||2348.5||2348.5||2348.5||2348|0
1620214060000|2021-05-05 11:27:40|2349.5||2349||2349.5||2349||80
1620214070000|2021-05-05 11:27:50|2349.5||2349.5||2349.5||2349.5||0
1620214080000|2021-05-05 11:28:00|2349||2349||2349||2349||0
1620214090000|2021-05-05 11:28:10|2349.5|2349|2349|2348.5|2349.5|2349|2349|2348.5|278
1620214110000|2021-05-05 11:28:30|2349.5|2349|2349.5|2349|2349.5|2349|2349.5|2349|25
1620214120000|2021-05-05 11:28:40|2349|2348.5|2349|2348.5|2349.5|2348.5|2349|2348.5|1022
1620214140000|2021-05-05 11:29:00|2349.5||2349.5||2349.5||2349||1973
1620214160000|2021-05-05 11:29:20||2349||2349||2349||2349|0
1620214170000|2021-05-05 11:29:30|2350|2348.5|2349|2348.5|2350|2348.5|2349|2348|3918
1620214180000|2021-05-05 11:29:40|2349.5|2349|2349.5|2349|2349.5|2349|2349.5|2349|920
1620214190000|2021-05-05 11:29:50|2349|2348.5|2349|2348.5|2349.5|2348.5|2349|2348.5|183
1620214200000|2021-05-05 11:30:00|2349.5|2349|2349.5|2349|2349.5|2349|2349.5|2349|621
1620214230000|2021-05-05 11:30:30|2349|2348.5|2349|2348.5|2349|2348.5|2349|2348.5|386
1620214250000|2021-05-05 11:30:50|2349.5||2349.5||2349.5||2349||0
1620214260000|2021-05-05 11:31:00||2349||2349||2349||2349|0
1620214270000|2021-05-05 11:31:10|2350||2350||2350||2349.5||4154
1620214290000|2021-05-05 11:31:30|2350.5|2349.5|2350.5|2350|2350.5|2350|2350.5|2349.5|0
1620214300000|2021-05-05 11:31:40|2350|2349.5|2350|2349.5|2350|2349.5|2350|2349.5|596
1620214310000|2021-05-05 11:31:50|2350.5|2350|2350.5|2350|2350.5|2350|2350.5|2350|0
1620214320000|2021-05-05 11:32:00|2351|2350.5|2351|2350.5|2351|2350.5|2351|2350.5|0
1620214340000|2021-05-05 11:32:20|2350.5|2350|2350.5|2350|2350.5|2350|2350.5|2350|226
1620214350000|2021-05-05 11:32:30|2351||2351||2351||2351||0
1620214360000|2021-05-05 11:32:40|2351.5|2350.5|2352|2351|2352|2351|2351.5|2350.5|0
1620214370000|2021-05-05 11:32:50|2351.5|2350.5|2350|2349.5|2351.5|2350.5|2350|2349.5|3136
1620214380000|2021-05-05 11:33:00|2350.5|2350|2352|2351|2352|2351|2350.5|2350|998
1620214390000|2021-05-05 11:33:10|2351.5||2351.5||2351.5||2351.5||0
1620214400000|2021-05-05 11:33:20|2351|2350.5|2351|2350|2351|2350.5|2351|2350|657
1620214410000|2021-05-05 11:33:30||2350.5||2350||2350.5||2350|0
1620214430000|2021-05-05 11:33:50||2350.5||2350.5||2350.5||2350.5|0
1620214460000|2021-05-05 11:34:20|2350.5|2350|2351|2350|2351|2350|2350.5|2350|296
1620214470000|2021-05-05 11:34:30||2350.5||2350.5||2350.5||2350.5|0
1620214480000|2021-05-05 11:34:40|2351.5|2351|2352.5|2351.5|2352.5|2352|2351.5|2350.5|1700
1620214490000|2021-05-05 11:34:50|2352|2352|2352.5|2352|2353|2352|2352|2352|920
1620214500000|2021-05-05 11:35:00||2351.5||2352||2352||2351.5|0
1620214530000|2021-05-05 11:35:30|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|443
1620214540000|2021-05-05 11:35:40|2353.5|2353|2353|2352.5|2353.5|2353|2353|2352.5|673
1620214560000|2021-05-05 11:36:00|2353.5|2353|2354.5|2353.5|2354.5|2354|2353.5|2353|161
1620214570000|2021-05-05 11:36:10|2354|2353|2354|2353.5|2354.5|2353.5|2354|2353|783
1620214580000|2021-05-05 11:36:20|2354.5|2354|2355|2354.5|2355|2354.5|2354.5|2354|1738
1620214590000|2021-05-05 11:36:30|||||||||300
1620214610000|2021-05-05 11:36:50|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|340
1620214620000|2021-05-05 11:37:00|2354|2353.5|2353|2352.5|2354.5|2353.5|2353|2352.5|642
1620214640000|2021-05-05 11:37:20|2352.5|2352|2352.5|2351.5|2353|2352|2352|2351.5|1055
1620214650000|2021-05-05 11:37:30|2352||2352||2352||2352||0
1620214660000|2021-05-05 11:37:40|2352.5|2351|2352|2351.5|2352.5|2351.5|2352|2351|1412
1620214680000|2021-05-05 11:38:00|2351.5|2351|2352|2351.5|2352|2351.5|2351.5|2351|504
1620214690000|2021-05-05 11:38:10|2352.5|2352|2352|2351.5|2352.5|2352|2352|2351.5|774
1620214700000|2021-05-05 11:38:20||2351||2351||2351||2351|0
1620214710000|2021-05-05 11:38:30|2352.5|2352|2352.5|2352|2353|2352|2352.5|2352|0
1620214740000|2021-05-05 11:39:00|2352|2351.5|2353|2352.5|2353.5|2352.5|2352|2351.5|903
1620214750000|2021-05-05 11:39:10|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|157
1620214760000|2021-05-05 11:39:20|2352|2351.5|2352.5|2351.5|2352.5|2351.5|2352|2351.5|561
1620214780000|2021-05-05 11:39:40|2352|2351|2351.5|2351|2352|2351|2351.5|2350.5|935
1620214810000|2021-05-05 11:40:10|2352|2351.5|2352|2351.5|2352.5|2351.5|2352|2351.5|361
1620214840000|2021-05-05 11:40:40|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|888
1620214850000|2021-05-05 11:40:50|2353|2352.5|2352.5|2352|2353|2352.5|2352.5|2352|1235
1620214860000|2021-05-05 11:41:00|2352|2351.5|2352|2351|2352|2351.5|2352|2351|165
1620214870000|2021-05-05 11:41:10||2351.5||2351.5||2351.5||2351|0
1620214880000|2021-05-05 11:41:20|2351.5|2351|2352|2351.5|2352|2351.5|2351.5|2351|930
1620214890000|2021-05-05 11:41:30||2351||2351.5||2351.5||2351|0
1620214900000|2021-05-05 11:41:40|2352.5|2352|2351.5|2351|2352.5|2352|2351.5|2351|2266
1620214940000|2021-05-05 11:42:20|||||||||172
1620214950000|2021-05-05 11:42:30|2351|2350.5|2351|2350.5|2351|2350.5|2351|2350.5|835
1620214970000|2021-05-05 11:42:50|2350.5|2350|2350.5|2350|2350.5|2350|2350|2349|7914
1620214980000|2021-05-05 11:43:00|2350|2349.5|2350.5|2350|2350.5|2350|2350|2349.5|430
1620214990000|2021-05-05 11:43:10|2350|2349.5|2350.5|2349.5|2350.5|2349.5|2350|2349.5|0
1620215020000|2021-05-05 11:43:40||2350||2350||2350||2350|0
1620215040000|2021-05-05 11:44:00|2351|2350.5|2351|2350.5|2351.5|2350.5|2351|2350.5|234
1620215050000|2021-05-05 11:44:10|2350.5|2350|2349.5|2349|2350.5|2350|2349.5|2348.5|1189
1620215060000|2021-05-05 11:44:20|2350||2350||2350||2349.5||750
1620215070000|2021-05-05 11:44:30|2350.5|2349.5|2350.5|2350|2350.5|2350|2350|2349.5|1581
1620215080000|2021-05-05 11:44:40|2350|2349.5|2350.5|2349.5|2350.5|2349.5|2350|2349.5|0
1620215100000|2021-05-05 11:45:00||2350||2350||2350||2350|0
1620215110000|2021-05-05 11:45:10|2351|2350.5|2351|2350.5|2351.5|2351|2351|2350.5|175
1620215120000|2021-05-05 11:45:20|2351.5||2351.5||2351.5||2351||250
1620215130000|2021-05-05 11:45:30|2351|2350|2351|2350.5|2351|2350.5|2350.5|2350|655
1620215150000|2021-05-05 11:45:50|2350.5|2350|2351|2350.5|2351|2350.5|2350.5|2350|147
1620215160000|2021-05-05 11:46:00|2351.5|2351|2351.5|2351|2352|2351|2351.5|2351|188
1620215170000|2021-05-05 11:46:10|2352||2351.5||2352||2351.5||0
1620215200000|2021-05-05 11:46:40|2351|2350.5|2351.5|2351|2351.5|2351|2351|2350.5|1078
1620215290000|2021-05-05 11:48:10|2352|2351.5|2351.5|2351|2352|2351.5|2351.5|2351|1056
1620215310000|2021-05-05 11:48:30|2351|2350.5|2351|2350.5|2351|2350.5|2351|2350.5|1284
1620215350000|2021-05-05 11:49:10|2351.5|2351|2351|2350.5|2352|2351|2351|2350.5|187
1620215360000|2021-05-05 11:49:20|2350.5|2350|2350|2349.5|2350.5|2350|2350|2349.5|755
1620215370000|2021-05-05 11:49:30|2350.5|2350|2350.5|2350|2350.5|2350|2350.5|2350|302
1620215380000|2021-05-05 11:49:40|2350|2349.5|2350|2349.5|2350|2349.5|2350|2349.5|0
1620215390000|2021-05-05 11:49:50|2350.5|2350|2350.5|2349.5|2350.5|2350|2350.5|2349.5|322
1620215400000|2021-05-05 11:50:00|2350||2350||2350||2350||0
1620215410000|2021-05-05 11:50:10|2350.5||2350.5||2350.5||2350||0
1620215440000|2021-05-05 11:50:40|2351|2350|2351|2350.5|2351.5|2350.5|2351|2350|364
1620215480000|2021-05-05 11:51:20|2351.5|2351|2351.5|2351|2351.5|2351|2351.5|2350.5|403
1620215510000|2021-05-05 11:51:50|2351|2350.5|2351|2350.5|2351|2350.5|2351|2350.5|520
1620215520000|2021-05-05 11:52:00|2350.5|2350|2350.5|2350|2351|2350|2350.5|2350|928
1620215530000|2021-05-05 11:52:10|2351|2350.5|2352|2351.5|2352|2351.5|2351|2350.5|52
1620215610000|2021-05-05 11:53:30|||||||||33
1620215620000|2021-05-05 11:53:40|2352.5|2352|2352.5|2352|2353|2352.5|2352.5|2352|352
1620215630000|2021-05-05 11:53:50|2353|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|534
1620215660000|2021-05-05 11:54:20|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|184
1620215670000|2021-05-05 11:54:30|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|0
1620215690000|2021-05-05 11:54:50|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|129
1620215700000|2021-05-05 11:55:00|2354.5|2354|2355|2354|2355|2354|2354.5|2354|577
1620215710000|2021-05-05 11:55:10|2354.5|2353.5|2353.5|2353|2354.5|2353.5|2353.5|2353|836
1620215720000|2021-05-05 11:55:20|||||||||5
1620215730000|2021-05-05 11:55:30|2354||2353.5||2354||2353.5||21
1620215740000|2021-05-05 11:55:40|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|0
1620215750000|2021-05-05 11:55:50|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|327
1620215770000|2021-05-05 11:56:10|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354|516
1620215780000|2021-05-05 11:56:20||2354||2354||2354||2354|0
1620215790000|2021-05-05 11:56:30|2354.5||2354.5||2354.5||2354.5||500
1620215810000|2021-05-05 11:56:50|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|180
1620215820000|2021-05-05 11:57:00|2354.5||2354.5||2354.5||2354.5||0
1620215830000|2021-05-05 11:57:10||2354||2354||2354||2354|0
1620215840000|2021-05-05 11:57:20|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|362
1620215880000|2021-05-05 11:58:00|2355.5|2355|2355|2354.5|2356|2355.5|2355|2354.5|601
1620215890000|2021-05-05 11:58:10|||||||||600
1620215900000|2021-05-05 11:58:20|||||||||20
1620215940000|2021-05-05 11:59:00|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|560
1620215950000|2021-05-05 11:59:10|2354|2353.5|2353.5|2353|2354|2353.5|2353.5|2353|420
1620215960000|2021-05-05 11:59:20|2354||2354||2354||2354||0
1620215970000|2021-05-05 11:59:30|2354.5|2353.5|2354.5|2354|2354.5|2354|2354.5|2353.5|473
1620215980000|2021-05-05 11:59:40|||||||||50
1620215990000|2021-05-05 11:59:50|2355|2354.5|2355|2354.5|2355|2354.5|2354.5|2354|305
1620216000000|2021-05-05 12:00:00|2354.5|2354|2355|2354|2355|2354|2354.5|2354|90
1620216010000|2021-05-05 12:00:10|2354.5|2353.5|2355|2354|2355|2354|2354.5|2353.5|1238
1620216020000|2021-05-05 12:00:20|2354.5|2354.5|2354.5|2354|2354.5|2354.5|2354.5|2354|250
1620216040000|2021-05-05 12:00:40|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|0
1620216050000|2021-05-05 12:00:50|2354.5|2354|2355|2354|2355|2354|2354.5|2354|618
1620216060000|2021-05-05 12:01:00|2354.5||2355||2355||2354.5||0
1620216070000|2021-05-05 12:01:10||2354.5||2354.5||2354.5||2354.5|354
1620216080000|2021-05-05 12:01:20|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|424
1620216090000|2021-05-05 12:01:30|2354|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|472
1620216100000|2021-05-05 12:01:40|2354|2354|2354.5|2354|2354.5|2354|2354|2354|0
1620216110000|2021-05-05 12:01:50|2354|2353.5|2354.5|2354|2354.5|2354|2354|2353.5|156
1620216140000|2021-05-05 12:02:20|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|799
1620216150000|2021-05-05 12:02:30|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|0
1620216160000|2021-05-05 12:02:40|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|70
1620216190000|2021-05-05 12:03:10|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|529
1620216210000|2021-05-05 12:03:30|2356|2355.5|2355|2354.5|2356|2355.5|2355|2354.5|3966
1620216240000|2021-05-05 12:04:00|2355.5|2355|2355.5|2355|2355.5|2355|2355|2355|940
1620216250000|2021-05-05 12:04:10|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|168
1620216260000|2021-05-05 12:04:20|2355.5||2355.5||2355.5||2355.5||0
1620216270000|2021-05-05 12:04:30||2355||2355||2355||2355|0
1620216280000|2021-05-05 12:04:40|2356|2355.5|2355.5|2355|2356|2355.5|2355.5|2355|2863
1620216290000|2021-05-05 12:04:50|2356|2355.5|2356.5|2355.5|2356.5|2356|2356|2355.5|2318
1620216300000|2021-05-05 12:05:00|2356||2356||2356||2356||0
1620216310000|2021-05-05 12:05:10|2356.5|2356|2356.5|2356|2357|2356|2356.5|2356|250
1620216320000|2021-05-05 12:05:20|2357|2356.5|2357|2356.5|2358|2357|2357|2356.5|580
1620216340000|2021-05-05 12:05:40|2357.5||2357.5||2357.5||2357.5||0
1620216350000|2021-05-05 12:05:50|2358|2357|2358|2357|2358|2357|2358|2357|0
1620216370000|2021-05-05 12:06:10||2357.5||2357.5||2357.5||2357.5|0
1620216390000|2021-05-05 12:06:30|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|548
1620216410000|2021-05-05 12:06:50|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|0
1620216440000|2021-05-05 12:07:20|2358.5|2358|2358|2357.5|2358.5|2358|2358|2357.5|1540
1620216500000|2021-05-05 12:08:20|2357.5|2357|2357|2356.5|2357.5|2357|2357|2356.5|1127
1620216520000|2021-05-05 12:08:40|2357.5|2357|2358|2357|2358|2357.5|2357.5|2357|1853
1620216530000|2021-05-05 12:08:50||2357.5||2357.5||2357.5||2357.5|0
1620216540000|2021-05-05 12:09:00|2357.5|2357|2357|2356.5|2357.5|2357|2357|2356.5|309
1620216550000|2021-05-05 12:09:10|2357.5|2357|2358|2357|2358|2357|2357.5|2357|0
1620216580000|2021-05-05 12:09:40|2357.5|2357.5|2358|2357.5|2358|2357.5|2357.5|2357.5|250
1620216610000|2021-05-05 12:10:10|2357.5|2357|2357|2356|2357.5|2357|2356.5|2356|2479
1620216620000|2021-05-05 12:10:20|2357.5||2357||2357.5||2357||0
1620216640000|2021-05-05 12:10:40|2356.5||2357||2357||2356.5||0
1620216650000|2021-05-05 12:10:50|2357.5||2357||2357.5||2357||0
1620216660000|2021-05-05 12:11:00|2356.5||2357||2357||2356.5||35
1620216670000|2021-05-05 12:11:10||2356.5||2356.5||2356.5||2356.5|0
1620216680000|2021-05-05 12:11:20|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|1151
1620216690000|2021-05-05 12:11:30|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|430
1620216700000|2021-05-05 12:11:40|2357.5|2357|2357.5|2357|2358|2357|2357.5|2357|722
1620216720000|2021-05-05 12:12:00|2358||2358||2358||2357.5||0
1620216730000|2021-05-05 12:12:10|2357.5|2356.5|2357.5|2357|2357.5|2357|2357|2356.5|1156
1620216740000|2021-05-05 12:12:20|2357|2356.5|2357|2356|2357|2356.5|2356.5|2356|962
1620216760000|2021-05-05 12:12:40|2356.5|2355.5|2357|2356.5|2357|2356.5|2356.5|2355.5|1424
1620216780000|2021-05-05 12:13:00|2357.5||2357.5||2357.5||2357.5||426
1620216800000|2021-05-05 12:13:20|2358|2357|2358|2357.5|2358.5|2357.5|2358|2357|1754
1620216840000|2021-05-05 12:14:00|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|805
1620216900000|2021-05-05 12:15:00|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|681
1620216910000|2021-05-05 12:15:10||2356||2356||2356||2356|171
1620216920000|2021-05-05 12:15:20||2356.5||2356.5||2356.5||2356|690
1620216930000|2021-05-05 12:15:30|2357.5|2357|2358|2357.5|2358.5|2357.5|2357.5|2357|2275
1620216940000|2021-05-05 12:15:40|2358.5|2358|2358.5|2358|2359|2358|2358.5|2358|461
1620216950000|2021-05-05 12:15:50|2359||2358.5||2359||2358.5||0
1620216960000|2021-05-05 12:16:00|2359||2359||2359||2359||0
1620216970000|2021-05-05 12:16:10|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|0
1620216980000|2021-05-05 12:16:20|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|325
1620216990000|2021-05-05 12:16:30||2358.5||2358.5||2358.5||2358.5|553
1620217000000|2021-05-05 12:16:40|2359|2358|2358.5|2358|2359|2358|2358.5|2358|892
1620217030000|2021-05-05 12:17:10|2358|2357.5|2358.5|2357.5|2358.5|2357.5|2358|2357.5|370
1620217040000|2021-05-05 12:17:20|2358||2358||2358||2358||0
1620217050000|2021-05-05 12:17:30|2358.5|2358|2358.5|2357.5|2358.5|2358|2358.5|2357.5|125
1620217060000|2021-05-05 12:17:40|2358|2358|2358.5|2358|2358.5|2358|2358|2357.5|250
1620217070000|2021-05-05 12:17:50|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|439
1620217080000|2021-05-05 12:18:00|2359||2359||2359.5||2359||0
1620217090000|2021-05-05 12:18:10|2358.5|2358|2359|2358.5|2359|2358.5|2358.5|2358|1490
1620217110000|2021-05-05 12:18:30|2358.5|2358|2359|2358.5|2359|2358.5|2358.5|2358|1065
1620217120000|2021-05-05 12:18:40|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|428
1620217130000|2021-05-05 12:18:50|2360|2359.5|2360|2359|2360|2359.5|2360|2359|833
1620217140000|2021-05-05 12:19:00|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|364
1620217170000|2021-05-05 12:19:30|2359||2359.5||2359.5||2359||92
1620217180000|2021-05-05 12:19:40|2360|2359|2360|2359.5|2360|2359.5|2360|2359|391
1620217200000|2021-05-05 12:20:00|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2359|1691
1620217210000|2021-05-05 12:20:10|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|5437
1620217220000|2021-05-05 12:20:20|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|178
1620217230000|2021-05-05 12:20:30|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|250
1620217250000|2021-05-05 12:20:50|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|691
1620217260000|2021-05-05 12:21:00|2360|2359.5|2360.5|2359.5|2360.5|2359.5|2359.5|2359.5|266
1620217270000|2021-05-05 12:21:10||2360||2360||2360||2360|0
1620217290000|2021-05-05 12:21:30|2360|2359.5|2360.5|2360|2360.5|2360|2360|2359.5|898
1620217300000|2021-05-05 12:21:40|2361||2360.5||2361||2360.5||0
1620217320000|2021-05-05 12:22:00|2361||2360.5||2361||2360.5||0
1620217330000|2021-05-05 12:22:10|2361|2359.5|2360.5|2359.5|2361|2360|2360|2359.5|561
1620217340000|2021-05-05 12:22:20|2360|2359|2360.5|2359.5|2360.5|2359.5|2360|2359|0
1620217360000|2021-05-05 12:22:40|2361|2360|2361|2360.5|2361|2360.5|2361|2360|120
1620217370000|2021-05-05 12:22:50|2361.5|2361|2361|2360.5|2361.5|2361|2361|2360.5|1113
1620217400000|2021-05-05 12:23:20|2360.5|2360|2361|2360|2361|2360.5|2360.5|2360|1485
1620217410000|2021-05-05 12:23:30|2360.5|2359.5|2359.5|2359|2360.5|2359.5|2359|2358.5|3240
1620217420000|2021-05-05 12:23:40||2358.5||2358.5||2358.5||2358.5|0
1620217440000|2021-05-05 12:24:00|2359|2358|2359|2358.5|2359|2358.5|2359|2358|0
1620217460000|2021-05-05 12:24:20|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|683
1620217470000|2021-05-05 12:24:30|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359|566
1620217480000|2021-05-05 12:24:40|2360.5|2360|2360.5|2360|2360.5|2360|2360|2359.5|1370
1620217490000|2021-05-05 12:24:50|2361||2361||2361||2361||0
1620217500000|2021-05-05 12:25:00|2360.5|2360.5|2361|2360|2361|2360.5|2360.5|2360|2065
1620217510000|2021-05-05 12:25:10|2360.5|2359.5|2360.5|2360|2361|2360|2360|2359.5|1647
1620217520000|2021-05-05 12:25:20|2361||2360.5||2361||2360.5||0
1620217530000|2021-05-05 12:25:30|2361|2360.5|2362|2361|2362|2361|2361|2360.5|339
1620217550000|2021-05-05 12:25:50|2362.5|2361.5|2363|2362|2363|2362|2362.5|2361.5|463
1620217560000|2021-05-05 12:26:00|2362.5|2361.5|2362.5|2362|2362.5|2362|2362.5|2361.5|0
1620217570000|2021-05-05 12:26:10|2363|2362.5|2363|2362.5|2363|2362.5|2363|2362.5|250
1620217590000|2021-05-05 12:26:30|2362.5|2362|2363|2362.5|2363|2362.5|2362.5|2362|1227
1620217610000|2021-05-05 12:26:50|2363.5|2363|2363|2362.5|2363.5|2363|2363|2362.5|788
1620217620000|2021-05-05 12:27:00|2363.5|2363|2363.5|2363|2364|2363|2363.5|2363|0
1620217630000|2021-05-05 12:27:10|2363|2362.5|2363|2362.5|2363.5|2362.5|2363|2362.5|424
1620217640000|2021-05-05 12:27:20|2362.5|2362|2361.5|2361|2362.5|2362|2361.5|2361|502
1620217650000|2021-05-05 12:27:30|2362|2361.5|2360|2359.5|2362.5|2361.5|2360|2359.5|5914
1620217660000|2021-05-05 12:27:40|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|451
1620217670000|2021-05-05 12:27:50|2358.5|2358|2358|2357.5|2358.5|2358|2358|2357.5|512
1620217690000|2021-05-05 12:28:10|2358.5|2358|2360|2359.5|2360|2359.5|2358.5|2358|2927
1620217710000|2021-05-05 12:28:30|2360.5|2360|2360|2359.5|2361.5|2360.5|2360|2359.5|4571
1620217720000|2021-05-05 12:28:40|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2359|1946
1620217730000|2021-05-05 12:28:50|2359.5|2359|2359.5|2359|2359.5|2359|2359|2358.5|1794
1620217740000|2021-05-05 12:29:00|2360|2359.5|2360|2359.5|2360.5|2360|2360|2359.5|2062
1620217750000|2021-05-05 12:29:10|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|312
1620217760000|2021-05-05 12:29:20|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|107
1620217770000|2021-05-05 12:29:30|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2359|411
1620217790000|2021-05-05 12:29:50|2360.5|2360|2360.5|2359.5|2360.5|2360|2360.5|2359.5|1246
1620217820000|2021-05-05 12:30:20|2360|2359|2360|2359.5|2361|2360.5|2359.5|2359|6663
1620217830000|2021-05-05 12:30:30|2360.5|2360|2359.5|2359|2360.5|2360|2359.5|2359|1422
1620217840000|2021-05-05 12:30:40|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|400
1620217870000|2021-05-05 12:31:10|2359.5|2359|2359|2358|2359.5|2359|2358.5|2358|1172
1620217880000|2021-05-05 12:31:20|2358.5||2358.5||2358.5||2358.5||0
1620217890000|2021-05-05 12:31:30|2359|2358.5|2358.5|2358|2359|2358.5|2358.5|2358|953
1620217950000|2021-05-05 12:32:30|2358|2357.5|2357.5|2357|2358|2357.5|2357.5|2357|818
1620217960000|2021-05-05 12:32:40|2357|2356.5|2357|2356|2357|2356.5|2356.5|2356|461
1620217970000|2021-05-05 12:32:50|2356.5|2356.5|2356|2355.5|2357|2356.5|2356|2355.5|2155
1620217990000|2021-05-05 12:33:10|2355.5|2355|2356|2355|2356|2355.5|2355.5|2354.5|1306
1620218000000|2021-05-05 12:33:20|2355.5|2354.5|2355|2354|2355.5|2354.5|2355|2354|116
1620218010000|2021-05-05 12:33:30|2355.5|2354.5|2353|2352.5|2356|2355.5|2353|2352.5|14875
1620218020000|2021-05-05 12:33:40|2353.5|2353|2353.5|2352.5|2353.5|2353|2353.5|2352.5|652
1620218030000|2021-05-05 12:33:50|2354|2353|2354|2353|2354|2353.5|2353.5|2353|520
1620218040000|2021-05-05 12:34:00|2353.5|2352.5|2353.5|2352.5|2354|2353|2352.5|2352|7992
1620218050000|2021-05-05 12:34:10|2353|2353|2354|2353|2354|2353|2352.5|2352|2811
1620218070000|2021-05-05 12:34:30|2354.5|2353.5|2355|2354.5|2355|2354.5|2354.5|2353.5|234
1620218080000|2021-05-05 12:34:40|2355.5|2355|2356.5|2355.5|2356.5|2356|2355.5|2355|1537
1620218090000|2021-05-05 12:34:50|2357|2356|2357|2356|2357|2356|2356.5|2356|0
1620218100000|2021-05-05 12:35:00|2356.5|2355.5|2356|2355.5|2356.5|2355.5|2356|2355.5|418
1620218110000|2021-05-05 12:35:10|2355.5|2355|2355.5|2354.5|2355.5|2355|2355|2354.5|456
1620218120000|2021-05-05 12:35:20||2355||2355||2355||2355|0
1620218140000|2021-05-05 12:35:40|2355|2354.5|2355.5|2354.5|2355.5|2354.5|2354.5|2353.5|915
1620218170000|2021-05-05 12:36:10|2355|2355|2356|2355.5|2356|2355.5|2355|2355|510
1620218190000|2021-05-05 12:36:30|2356.5|2356|2357.5|2357|2358|2357|2356.5|2355.5|3833
1620218200000|2021-05-05 12:36:40|2358||2358||2358||2358||0
1620218210000|2021-05-05 12:36:50|2358.5|2357.5|2358.5|2358|2359|2358.5|2358.5|2357.5|1199
1620218230000|2021-05-05 12:37:10|2359||2359||2359||2359||0
1620218240000|2021-05-05 12:37:20|2358.5||2359||2359||2358.5||0
1620218250000|2021-05-05 12:37:30|2358.5|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|368
1620218260000|2021-05-05 12:37:40|2358|2357.5|2359.5|2358.5|2359.5|2358.5|2358|2357.5|912
1620218270000|2021-05-05 12:37:50|2360|2359|2359.5|2359|2360|2359|2359.5|2359|0
1620218280000|2021-05-05 12:38:00|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|184
1620218290000|2021-05-05 12:38:10|2359.5|2359|2358.5|2358|2359.5|2359|2358.5|2358|1771
1620218300000|2021-05-05 12:38:20|2359||2359||2359||2359||0
1620218320000|2021-05-05 12:38:40|2359.5|2358.5|2359.5|2359|2359.5|2359|2359.5|2358.5|891
1620218330000|2021-05-05 12:38:50|2360||2359.5||2360||2359.5||0
1620218340000|2021-05-05 12:39:00|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|1273
1620218350000|2021-05-05 12:39:10|2360.5|2360|2360|2359|2360.5|2360|2360|2359|1692
1620218370000|2021-05-05 12:39:30||2359.5||2359.5||2359.5||2359.5|200
1620218380000|2021-05-05 12:39:40|2359.5|2359|2360|2359|2360|2359.5|2359.5|2359|1080
1620218390000|2021-05-05 12:39:50|2359.5|2359.5|2360|2359|2360|2359.5|2359.5|2359|1590
1620218400000|2021-05-05 12:40:00|2359.5|2359.5|2360|2359.5|2360|2359.5|2359.5|2359|341
1620218430000|2021-05-05 12:40:30|2360.5|2360|2360.5|2359.5|2360.5|2360|2360|2359.5|2029
1620218440000|2021-05-05 12:40:40|2360||2360||2360||2360||0
1620218460000|2021-05-05 12:41:00|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|1464
1620218470000|2021-05-05 12:41:10|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|0
1620218480000|2021-05-05 12:41:20|2360|2359.5|2360|2359.5|2360|2359.5|2359.5|2359|806
1620218530000|2021-05-05 12:42:10|2359.5|2359|2359.5|2359|2360|2359.5|2359.5|2359|1178
1620218540000|2021-05-05 12:42:20|2360|2358.5|2359|2358.5|2360|2358.5|2359|2358.5|928
1620218550000|2021-05-05 12:42:30|2359.5|2359|2360|2359|2360|2359|2359|2358.5|1405
1620218560000|2021-05-05 12:42:40||2359.5||2359.5||2359.5||2359.5|0
1620218580000|2021-05-05 12:43:00|2360.5|2360|2359.5|2359|2360.5|2360|2359.5|2358.5|2395
1620218600000|2021-05-05 12:43:20|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|619
1620218630000|2021-05-05 12:43:50|2360.5|2360|2360.5|2360|2361|2360.5|2360.5|2360|4094
1620218640000|2021-05-05 12:44:00|||||||||27
1620218680000|2021-05-05 12:44:40|2361|2360.5|2362|2361|2362|2361|2360.5|2360.5|19
1620218690000|2021-05-05 12:44:50|2361.5||2361.5||2361.5||2361.5||0
1620218700000|2021-05-05 12:45:00|2361|2360.5|2361|2360|2361|2360.5|2360.5|2360|949
1620218720000|2021-05-05 12:45:20|2360.5|2359.5|2359.5|2358.5|2360.5|2359.5|2359.5|2358.5|2406
1620218730000|2021-05-05 12:45:30|2359||2359||2359||2359||2
1620218750000|2021-05-05 12:45:50|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|358
1620218770000|2021-05-05 12:46:10|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|332
1620218790000|2021-05-05 12:46:30|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|1365
1620218820000|2021-05-05 12:47:00|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|772
1620218830000|2021-05-05 12:47:10|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|0
1620218840000|2021-05-05 12:47:20|2358|2357.5|2358.5|2357.5|2358.5|2357.5|2358|2357.5|311
1620218860000|2021-05-05 12:47:40|2359.5|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|3572
1620218890000|2021-05-05 12:48:10|2359|2358.5|2358|2357.5|2359|2358.5|2358|2357.5|2743
1620218900000|2021-05-05 12:48:20|2358.5|2357|2358|2357|2358.5|2357.5|2357.5|2357|557
1620218910000|2021-05-05 12:48:30|2357.5|2357.5|2358|2357|2358|2357.5|2357.5|2357|0
1620218920000|2021-05-05 12:48:40||2357.5||2357.5||2357.5||2357.5|0
1620218930000|2021-05-05 12:48:50|2358.5|2358|2358.5|2358|2359|2358|2358.5|2358|0
1620218940000|2021-05-05 12:49:00|2358|2357.5|2358.5|2358|2358.5|2358|2358|2357.5|146
1620218960000|2021-05-05 12:49:20|2358|2357.5|2358.5|2357.5|2358.5|2357.5|2358|2357.5|394
1620218970000|2021-05-05 12:49:30|2359|2358|2359|2358|2359|2358|2358.5|2358|606
1620218980000|2021-05-05 12:49:40|2358.5||2359||2359||2358.5||0
1620218990000|2021-05-05 12:49:50|2358.5||2359||2359||2358.5||0
1620219000000|2021-05-05 12:50:00||2358.5||2358.5||2358.5||2358.5|0
1620219020000|2021-05-05 12:50:20|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|0
1620219040000|2021-05-05 12:50:40|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|147
1620219050000|2021-05-05 12:50:50|2359.5||2359.5||2359.5||2359.5||0
1620219060000|2021-05-05 12:51:00||2359||2359||2359||2359|0
1620219070000|2021-05-05 12:51:10|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|726
1620219080000|2021-05-05 12:51:20|2360.5|2360|2359.5|2359|2360.5|2360|2359.5|2359|3259
1620219090000|2021-05-05 12:51:30|2360||2360||2360||2360||0
1620219100000|2021-05-05 12:51:40|2359.5||2359.5||2359.5||2359.5||0
1620219110000|2021-05-05 12:51:50|2360||2360||2360||2360||0
1620219120000|2021-05-05 12:52:00|2359.5|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|1411
1620219130000|2021-05-05 12:52:10|2359|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|421
1620219140000|2021-05-05 12:52:20|2360||2360||2360||2360||16
1620219150000|2021-05-05 12:52:30|2359.5||2359.5||2359.5||2359.5||0
1620219170000|2021-05-05 12:52:50|2360||2360||2360||2360||0
1620219190000|2021-05-05 12:53:10|2359.5||2359.5||2359.5||2359.5||0
1620219230000|2021-05-05 12:53:50|||||||||170
1620219250000|2021-05-05 12:54:10|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|1501
1620219270000|2021-05-05 12:54:30|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2359|481
1620219320000|2021-05-05 12:55:20|2359.5|2359|2359.5|2359|2360|2359.5|2359.5|2359|509
1620219330000|2021-05-05 12:55:30|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|41
1620219360000|2021-05-05 12:56:00|2359.5||2359.5||2359.5||2359.5||0
1620219370000|2021-05-05 12:56:10|2359|2359|2358.5|2358|2359.5|2359|2358.5|2358|2060
1620219390000|2021-05-05 12:56:30||2357.5||2357.5||2357.5||2357.5|0
1620219400000|2021-05-05 12:56:40||2358||2358||2358||2358|0
1620219440000|2021-05-05 12:57:20|2359|2358.5|2360|2359|2360|2359.5|2359|2358.5|1617
1620219460000|2021-05-05 12:57:40||2359.5||2359||2359.5||2359|0
1620219470000|2021-05-05 12:57:50||2359.5||2359.5||2359.5||2359.5|0
1620219480000|2021-05-05 12:58:00|2360.5|2360|2360|2359.5|2361|2360.5|2360|2359.5|2018
1620219490000|2021-05-05 12:58:10|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|1035
1620219510000|2021-05-05 12:58:30|2360|2359.5|2360|2359|2360|2359.5|2360|2359|735
1620219520000|2021-05-05 12:58:40|2360.5|2359.5|2360|2359.5|2361|2360.5|2360|2359.5|3303
1620219530000|2021-05-05 12:58:50|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|173
1620219540000|2021-05-05 12:59:00|2359|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|972
1620219560000|2021-05-05 12:59:20|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|117
1620219570000|2021-05-05 12:59:30|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|1130
1620219580000|2021-05-05 12:59:40|||||||||50
1620219590000|2021-05-05 12:59:50|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|581
1620219600000|2021-05-05 13:00:00|2358.5|2358|2358.5|2357.5|2359|2358.5|2358|2357.5|5270
1620219610000|2021-05-05 13:00:10|2358|2358|2357|2356.5|2358|2358|2357|2356|3253
1620219620000|2021-05-05 13:00:20|2357.5|2357|2356.5|2356|2357.5|2357|2356.5|2356|250
1620219630000|2021-05-05 13:00:30|2356|2355.5|2357|2356|2357.5|2356.5|2356|2355.5|1097
1620219640000|2021-05-05 13:00:40|2356.5||2356.5||2356.5||2356.5||0
1620219660000|2021-05-05 13:01:00|2356|2355.5|2357|2356|2357|2356.5|2356|2355.5|1585
1620219710000|2021-05-05 13:01:50|2356.5|2356.5|2357|2356|2357|2356.5|2356.5|2356|397
1620219720000|2021-05-05 13:02:00|2356.5|2356.5|2358|2357|2358|2357.5|2356.5|2356.5|558
1620219730000|2021-05-05 13:02:10|2357.5|2356.5|2357.5|2356.5|2357.5|2356.5|2357.5|2356.5|319
1620219770000|2021-05-05 13:02:50||2357||2357||2357||2357|129
1620219780000|2021-05-05 13:03:00|||||||||85
1620219790000|2021-05-05 13:03:10|2357|2356.5|2357.5|2356.5|2357.5|2356.5|2357|2356.5|788
1620219850000|2021-05-05 13:04:10|2358|2357|2358.5|2358|2358.5|2358|2358|2357|1300
1620219880000|2021-05-05 13:04:40|2359|2358.5|2360.5|2360|2360.5|2360|2359|2358.5|2537
1620219900000|2021-05-05 13:05:00|2361|2360.5|2361|2360.5|2362|2361|2361|2360.5|256
1620219910000|2021-05-05 13:05:10|2361.5|2361|2361.5|2360.5|2361.5|2361|2361.5|2360.5|159
1620219920000|2021-05-05 13:05:20|2362|2361|2362|2361|2362|2361|2362|2361|0
1620219930000|2021-05-05 13:05:30|2361.5||2362||2362||2361.5||0
1620219950000|2021-05-05 13:05:50|2362.5|2361.5|2362.5|2362|2362.5|2362|2362.5|2361.5|685
1620219960000|2021-05-05 13:06:00|2363|2362.5|2364|2363.5|2364|2363.5|2363|2362.5|1259
1620219970000|2021-05-05 13:06:10|2363.5|2363|2364|2363.5|2364|2363.5|2363.5|2363|250
1620219980000|2021-05-05 13:06:20|2364.5|2364|2364.5|2364|2364.5|2364|2364.5|2364|338
1620220000000|2021-05-05 13:06:40|2364|2363.5|2364|2363.5|2364|2363.5|2364|2363|2658
1620220020000|2021-05-05 13:07:00|2363.5|2363|2363.5|2363|2364|2363|2363|2362.5|2456
1620220030000|2021-05-05 13:07:10|2363|2362.5|2363|2362.5|2363.5|2362.5|2363|2362|394
1620220040000|2021-05-05 13:07:20|2362.5|2362|2362.5|2362|2363|2362.5|2362.5|2361.5|1780
1620220050000|2021-05-05 13:07:30||2361.5||2362||2362||2361.5|0
1620220060000|2021-05-05 13:07:40|2362|2361.5|2362|2361.5|2362|2361.5|2361.5|2361|811
1620220070000|2021-05-05 13:07:50|2362.5||2362.5||2362.5||2362.5||0
1620220080000|2021-05-05 13:08:00||2362||2362||2362||2362|0
1620220090000|2021-05-05 13:08:10|2362|2361.5|2362|2361.5|2362.5|2361.5|2362|2361.5|914
1620220100000|2021-05-05 13:08:20|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|322
1620220120000|2021-05-05 13:08:40|2362|2361.5|2361.5|2361|2362|2361.5|2361.5|2361|253
1620220140000|2021-05-05 13:09:00|2361|2360.5|2360.5|2360|2361|2360.5|2360|2359.5|3180
1620220160000|2021-05-05 13:09:20|2361|2360.5|2360|2359.5|2361|2360.5|2360|2359|759
1620220170000|2021-05-05 13:09:30|2360.5|2360|2361|2360|2361|2360.5|2360.5|2360|278
1620220180000|2021-05-05 13:09:40|2360.5|2359.5|2360|2359.5|2360.5|2359.5|2360|2359.5|139
1620220190000|2021-05-05 13:09:50|2359.5|2359|2360|2359|2360|2359|2359.5|2359|835
1620220200000|2021-05-05 13:10:00|2360.5|2359.5|2361|2360|2361|2360|2360.5|2359.5|408
1620220210000|2021-05-05 13:10:10|2360.5||2361||2361||2360.5||0
1620220220000|2021-05-05 13:10:20||2360.5||2360.5||2360.5||2360.5|161
1620220230000|2021-05-05 13:10:30|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|60
1620220240000|2021-05-05 13:10:40|2362|2361.5|2362|2361|2362|2361.5|2361.5|2360.5|788
1620220250000|2021-05-05 13:10:50|2361.5||2361.5||2361.5||2361.5||0
1620220260000|2021-05-05 13:11:00|2361|2360.5|2361.5|2361|2361.5|2361|2361|2360|40
1620220270000|2021-05-05 13:11:10|2362|2361.5|2363|2362|2363|2362|2362|2361.5|60
1620220280000|2021-05-05 13:11:20|2363.5|2362.5|2364|2363|2364|2363|2363.5|2362.5|0
1620220290000|2021-05-05 13:11:30|2363.5|2362.5|2363.5|2362.5|2363.5|2362.5|2363|2362.5|748
1620220300000|2021-05-05 13:11:40|2363|2362|2363|2362|2363|2362|2362|2361.5|1289
1620220310000|2021-05-05 13:11:50|2363.5|2362.5|2363|2362|2363.5|2363|2363|2362|450
1620220320000|2021-05-05 13:12:00|2363.5|2362.5|2363.5|2362.5|2363.5|2362.5|2363|2362.5|0
1620220330000|2021-05-05 13:12:10|2363|2362|2363|2362|2363|2362|2362.5|2362|495
1620220340000|2021-05-05 13:12:20|2362.5|2361.5|2362|2361.5|2362.5|2361.5|2362|2361|472
1620220390000|2021-05-05 13:13:10|2362.5||2362.5||2362.5||2362.5||262
1620220410000|2021-05-05 13:13:30|2362|2361|2361.5|2360.5|2362|2361|2360.5|2360|1989
1620220430000|2021-05-05 13:13:50|2361||2361||2361.5||2361||0
1620220450000|2021-05-05 13:14:10|2361.5|2361|2360.5|2360|2361.5|2361|2360.5|2360|925
1620220460000|2021-05-05 13:14:20|2361||2361||2361||2361||0
1620220470000|2021-05-05 13:14:30|2360.5||2361||2361||2360.5||0
1620220480000|2021-05-05 13:14:40||2360.5||2360||2360.5||2360|0
1620220490000|2021-05-05 13:14:50||2360.5||2360.5||2360.5||2360|40
1620220510000|2021-05-05 13:15:10|2360.5|2360|2361|2360|2361|2360.5|2360.5|2360|921
1620220540000|2021-05-05 13:15:40|2360.5|2359.5|2360|2359|2360.5|2359.5|2359|2358.5|2944
1620220550000|2021-05-05 13:15:50|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|0
1620220560000|2021-05-05 13:16:00|2360|2359|2358.5|2358|2360|2359|2358.5|2358|1596
1620220570000|2021-05-05 13:16:10|2358|2357.5|2359.5|2358.5|2359.5|2358.5|2358|2357.5|575
1620220590000|2021-05-05 13:16:30|2360|2359|2360|2359|2360|2359|2360|2359|0
1620220620000|2021-05-05 13:17:00|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|503
1620220630000|2021-05-05 13:17:10|2359.5|2359|2359.5|2358.5|2359.5|2359|2359|2358.5|944
1620220660000|2021-05-05 13:17:40|2360|2359|2360|2359|2360|2359|2360|2359|528
1620220680000|2021-05-05 13:18:00||2359.5||2359.5||2359.5||2359.5|0
1620220720000|2021-05-05 13:18:40|2359.5|2359|2360|2359|2360|2359|2359.5|2359|1085
1620220730000|2021-05-05 13:18:50|2359.5||2359.5||2359.5||2359.5||0
1620220740000|2021-05-05 13:19:00|2359|2358.5|2359|2358.5|2359.5|2359|2359|2358.5|1236
1620220780000|2021-05-05 13:19:40|2358.5|2358|2358.5|2358|2359|2358|2358.5|2358|1021
1620220800000|2021-05-05 13:20:00|2359|2358.5|2359|2358|2359|2358.5|2359|2358|554
1620220820000|2021-05-05 13:20:20|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|0
1620220830000|2021-05-05 13:20:30|2359|2358|2359|2358|2359|2358|2358.5|2358|459
1620220840000|2021-05-05 13:20:40|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358|200
1620220850000|2021-05-05 13:20:50|2359.5||2359.5||2359.5||2359.5||0
1620220870000|2021-05-05 13:21:10|2360|2359|2360|2359.5|2360|2359.5|2360|2359|0
1620220880000|2021-05-05 13:21:20|2360.5|2360|2361|2360|2361|2360.5|2360.5|2360|806
1620220890000|2021-05-05 13:21:30|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360|2359.5|416
1620220900000|2021-05-05 13:21:40|2361||2360.5||2361||2360.5||0
1620220930000|2021-05-05 13:22:10|2360|2359|2359.5|2359|2360|2359.5|2359.5|2359|1273
1620220940000|2021-05-05 13:22:20|2360|2358.5|2360|2359|2360|2359|2359.5|2358.5|0
1620220950000|2021-05-05 13:22:30|2360.5|2359.5|2360.5|2360|2360.5|2360|2360.5|2359.5|1236
1620220960000|2021-05-05 13:22:40||2359.5||2359.5||2360||2359.5|500
1620220980000|2021-05-05 13:23:00|2360||2360||2360||2360||0
1620221000000|2021-05-05 13:23:20|2360.5|2360|2360.5|2360|2361|2360.5|2360.5|2359.5|900
1620221010000|2021-05-05 13:23:30||2359.5||2359.5||2360||2359.5|0
1620221020000|2021-05-05 13:23:40|2361|2360|2360.5|2360|2361|2360.5|2360|2359.5|3343
1620221030000|2021-05-05 13:23:50|2360|2359.5|2360|2359|2360|2359.5|2359.5|2359|473
1620221040000|2021-05-05 13:24:00||2359.5||2359.5||2359.5||2359.5|0
1620221050000|2021-05-05 13:24:10|2359.5|2359|2359.5|2359|2359.5|2359|2359.5|2359|100
1620221100000|2021-05-05 13:25:00|2359|2358.5|2358|2357.5|2359.5|2359|2358|2357.5|2697
1620221110000|2021-05-05 13:25:10|2358.5|2358|2358.5|2357.5|2358.5|2358|2357.5|2357|2873
1620221120000|2021-05-05 13:25:20|2358|2357|2357.5|2357|2358|2357|2357.5|2357|0
1620221130000|2021-05-05 13:25:30||2356.5||2356.5||2357||2356.5|0
1620221140000|2021-05-05 13:25:40||2357||2356.5||2357||2356.5|100
1620221150000|2021-05-05 13:25:50|||||||||21
1620221160000|2021-05-05 13:26:00|2357|2357|2357.5|2357|2357.5|2357|2357|2356.5|700
1620221170000|2021-05-05 13:26:10|2358|2357.5|2359|2358.5|2359|2358.5|2358|2357|1382
1620221220000|2021-05-05 13:27:00|2359.5|2359|2360|2359|2360|2359|2359.5|2359|203
1620221240000|2021-05-05 13:27:20|2359.5|2359.5|2359.5|2359|2359.5|2359.5|2359.5|2359|20
1620221250000|2021-05-05 13:27:30|||||||||33
1620221260000|2021-05-05 13:27:40|2360|2359.5|2360|2359|2360|2359.5|2360|2359|860
1620221270000|2021-05-05 13:27:50||2359.5||2359.5||2359.5||2359.5|0
1620221290000|2021-05-05 13:28:10|2360.5|2360|2360.5|2360|2360.5|2360|2360.5|2360|250
1620221300000|2021-05-05 13:28:20|2360|2359.5|2360.5|2360|2360.5|2360|2359.5|2359|2784
1620221310000|2021-05-05 13:28:30|2361|2360.5|2360.5|2360|2361|2360.5|2360.5|2360|1175
1620221320000|2021-05-05 13:28:40|2360|2359.5|2359.5|2359|2360|2359.5|2359|2358.5|2287
1620221330000|2021-05-05 13:28:50|||||||||200
1620221340000|2021-05-05 13:29:00|2360|2359.5|2360|2359|2360|2359.5|2359.5|2359|473
1620221350000|2021-05-05 13:29:10|2360.5|2360|2360.5|2359.5|2360.5|2360|2360|2359.5|2101
1620221360000|2021-05-05 13:29:20||2360||2359.5||2360||2359.5|0
1620221370000|2021-05-05 13:29:30|2361|2360|2361|2360.5|2361|2360.5|2361|2359.5|332
1620221400000|2021-05-05 13:30:00|2360.5|2360|2360|2359|2361|2360|2359.5|2359|2526
1620221410000|2021-05-05 13:30:10|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|2360.5|2359.5|0
1620221420000|2021-05-05 13:30:20|2361|2360|2360.5|2360|2361|2360|2360.5|2360|0
1620221430000|2021-05-05 13:30:30|2360|2359.5|2360|2359.5|2360|2359.5|2359|2358|5013
1620221460000|2021-05-05 13:31:00|2360.5|2360|2357|2356|2360.5|2360|2356.5|2356|1963
1620221470000|2021-05-05 13:31:10|2357.5|2356.5|2359|2358.5|2359|2358.5|2357.5|2356.5|266
1620221480000|2021-05-05 13:31:20|2358.5|2358|2358|2357.5|2359|2358.5|2358|2357.5|1897
1620221490000|2021-05-05 13:31:30|2358.5|2357|2357|2356|2358.5|2357|2357|2356|1937
1620221500000|2021-05-05 13:31:40|2356.5|2356.5|2357.5|2356.5|2357.5|2356.5|2356.5|2356|500
1620221510000|2021-05-05 13:31:50||2357||2356.5||2357||2356.5|0
1620221520000|2021-05-05 13:32:00|2357|2356|2354.5|2354|2357|2356|2354.5|2354|10649
1620221530000|2021-05-05 13:32:10|2355|2353.5|2354|2353|2355|2353.5|2354|2353|223
1620221540000|2021-05-05 13:32:20|2353.5||2354||2354||2353.5||0
1620221550000|2021-05-05 13:32:30|2353.5|2352.5|2351.5|2350.5|2353.5|2352.5|2351.5|2350.5|1354
1620221560000|2021-05-05 13:32:40|2352|2351|2352.5|2352|2352.5|2352|2352|2351|939
1620221580000|2021-05-05 13:33:00|2353|2352.5|2353.5|2353|2354.5|2353.5|2353|2352.5|1142
1620221590000|2021-05-05 13:33:10|2353|2352.5|2352|2351|2353.5|2352.5|2352|2351|902
1620221600000|2021-05-05 13:33:20|2352.5|2351.5|2352.5|2352|2352.5|2352|2352|2351|362
1620221610000|2021-05-05 13:33:30|2353|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|130
1620221620000|2021-05-05 13:33:40||2352.5||2353||2353||2352.5|1
1620221630000|2021-05-05 13:33:50|2354|2352.5|2354|2353.5|2355|2354.5|2354|2352.5|1806
1620221640000|2021-05-05 13:34:00|2353.5|2353|2352|2351|2354|2353.5|2352|2351|2580
1620221650000|2021-05-05 13:34:10|2351.5|2351.5|2352|2351.5|2352|2351.5|2351.5|2350.5|10
1620221660000|2021-05-05 13:34:20|2352.5|2352|2353|2352.5|2353|2352.5|2352.5|2352|54
1620221670000|2021-05-05 13:34:30|2352.5|2352|2352.5|2352|2353|2352|2352.5|2352|837
1620221680000|2021-05-05 13:34:40|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|0
1620221690000|2021-05-05 13:34:50||2352||2352||2352||2352|2
1620221700000|2021-05-05 13:35:00|2352.5|2351.5|2351|2350.5|2352.5|2351.5|2351|2350|348
1620221710000|2021-05-05 13:35:10||2350||2350.5||2350.5||2350|0
1620221720000|2021-05-05 13:35:20|2351.5|2350|2352|2351|2352|2351.5|2351.5|2350|209
1620221730000|2021-05-05 13:35:30|2351.5|2350.5|2351|2350|2351.5|2350.5|2351|2350|0
1620221740000|2021-05-05 13:35:40|2350.5|2349.5|2348.5|2348|2350.5|2349.5|2348.5|2347.5|3498
1620221750000|2021-05-05 13:35:50|2349|2347.5|2349|2348.5|2349.5|2349|2349|2347.5|935
1620221760000|2021-05-05 13:36:00|2348.5|2348|2348|2347|2348.5|2348.5|2347.5|2347|1512
1620221770000|2021-05-05 13:36:10|2348.5|2347.5|2351|2350|2351|2350|2348.5|2347.5|1034
1620221780000|2021-05-05 13:36:20|2351.5|2350.5|2352|2351.5|2352.5|2352|2351|2350.5|714
1620221790000|2021-05-05 13:36:30|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2351.5|0
1620221800000|2021-05-05 13:36:40|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|136
1620221820000|2021-05-05 13:37:00|2353.5|2353|2353.5|2352.5|2354|2353|2353.5|2352.5|167
1620221830000|2021-05-05 13:37:10|2354|2353|2354|2353|2354|2353.5|2353.5|2352.5|258
1620221840000|2021-05-05 13:37:20|2353.5|2352.5|2353|2352.5|2353.5|2352.5|2353|2352.5|885
1620221850000|2021-05-05 13:37:30|2353.5|2353|2354|2353|2354.5|2353|2353.5|2353|0
1620221860000|2021-05-05 13:37:40|2354.5||2354||2354.5||2354||0
1620221870000|2021-05-05 13:37:50|2354.5|2353.5|2353.5|2353|2354.5|2354|2353.5|2353|457
1620221880000|2021-05-05 13:38:00|2354|2353.5|2354|2353|2354|2353.5|2353|2352.5|1581
1620221890000|2021-05-05 13:38:10|2354.5|2353.5|2355|2354.5|2355|2354.5|2354.5|2353.5|1
1620221900000|2021-05-05 13:38:20|2354.5|2354|2356|2355|2356|2355|2354.5|2353.5|251
1620221910000|2021-05-05 13:38:30|2355.5||2356||2356||2355.5||0
1620221920000|2021-05-05 13:38:40|2355.5|2354.5|2356|2355|2356|2355|2355|2354.5|990
1620221930000|2021-05-05 13:38:50|2355.5|2354.5|2355|2354.5|2356|2354.5|2355|2354.5|250
1620221940000|2021-05-05 13:39:00|2354.5|2354|2355|2354|2355|2354|2354.5|2354|599
1620221950000|2021-05-05 13:39:10|2355.5|2354.5|2356|2355|2356|2355|2355.5|2354.5|0
1620221960000|2021-05-05 13:39:20|2355.5|2354.5|2355|2354|2355.5|2354.5|2354.5|2354|260
1620221970000|2021-05-05 13:39:30|2355.5|2354.5|2355.5|2354.5|2355.5|2354.5|2355|2354.5|0
1620221980000|2021-05-05 13:39:40|2355|2354|2355.5|2354.5|2355.5|2354.5|2354.5|2354|758
1620221990000|2021-05-05 13:39:50|2355|2354|2355|2354|2355|2354|2355|2354|248
1620222000000|2021-05-05 13:40:00|2354.5|2353.5|2353|2352.5|2354.5|2353.5|2353|2352.5|1996
1620222010000|2021-05-05 13:40:10|2352.5|2352|2352.5|2351.5|2352.5|2352|2351.5|2351|500
1620222020000|2021-05-05 13:40:20|2352|2351|2351.5|2350.5|2352|2351|2351.5|2350.5|893
1620222030000|2021-05-05 13:40:30|2352|2351|2353|2352|2353.5|2352.5|2352|2351|445
1620222040000|2021-05-05 13:40:40|2352.5||2352.5||2353||2352.5||0
1620222050000|2021-05-05 13:40:50|2352|2351.5|2351.5|2351|2352|2351.5|2351.5|2351|202
1620222060000|2021-05-05 13:41:00|2352||2352||2352||2351.5||100
1620222070000|2021-05-05 13:41:10|2351.5|2351.5|2352.5|2351.5|2352.5|2351.5|2351.5|2351.5|607
1620222080000|2021-05-05 13:41:20|2353|2352|2354|2353|2354|2353.5|2353|2351.5|496
1620222100000|2021-05-05 13:41:40||2353.5||2353||2353.5||2353|0
1620222110000|2021-05-05 13:41:50|2354.5|2353.5|2354.5|2353|2354.5|2353.5|2354.5|2353|0
1620222120000|2021-05-05 13:42:00|2355|2353.5|2354.5|2354|2355|2354|2354.5|2353.5|0
1620222130000|2021-05-05 13:42:10|2355|2354.5|2354.5|2354|2355|2354.5|2354.5|2354|107
1620222150000|2021-05-05 13:42:30|2354|2353.5|2354.5|2353.5|2355|2354|2354|2353.5|675
1620222160000|2021-05-05 13:42:40|2355|2354|2355|2354.5|2355|2354.5|2355|2353.5|27
1620222170000|2021-05-05 13:42:50|2355.5|2355|2355.5|2355|2356|2355|2355.5|2354.5|412
1620222180000|2021-05-05 13:43:00|2356|2355.5|2357|2356.5|2357|2356.5|2356|2355.5|500
1620222190000|2021-05-05 13:43:10|2356.5|2356|2355.5|2355|2356.5|2356|2355.5|2354.5|4414
1620222200000|2021-05-05 13:43:20|2356|2355.5|2356|2355.5|2356|2355.5|2356|2355.5|250
1620222210000|2021-05-05 13:43:30||2355||2355||2355||2355|0
1620222230000|2021-05-05 13:43:50||2355.5||2355.5||2355.5||2355.5|0
1620222240000|2021-05-05 13:44:00|2356.5|2356|2356.5|2356|2357|2356|2356.5|2356|661
1620222270000|2021-05-05 13:44:30|2357|2356.5|2357.5|2357|2357.5|2357|2357|2356.5|13
1620222280000|2021-05-05 13:44:40|2358|2357.5|2359|2358|2359|2358|2358|2357.5|0
1620222300000|2021-05-05 13:45:00||2358.5||2358.5||2358.5||2358|383
1620222310000|2021-05-05 13:45:10|2359.5||2359.5||2359.5||2359||98
1620222320000|2021-05-05 13:45:20|2360|2359|2360.5|2359.5|2360.5|2359.5|2360|2359|180
1620222330000|2021-05-05 13:45:30|2360|2360|2361|2360|2361|2360|2360|2360|250
1620222340000|2021-05-05 13:45:40|2361.5|2360.5|2361.5|2361|2361.5|2361|2361.5|2360.5|0
1620222350000|2021-05-05 13:45:50|2361|2360.5|2361.5|2361|2361.5|2361|2361|2360|156
1620222360000|2021-05-05 13:46:00|2362|2360.5|2362|2361|2362|2361|2361.5|2360.5|0
1620222370000|2021-05-05 13:46:10||2361.5||2361||2361.5||2361|0
1620222380000|2021-05-05 13:46:20||2361.5||2361||2361.5||2361|0
1620222390000|2021-05-05 13:46:30|2361.5|2360.5|2361|2360|2361.5|2360.5|2360.5|2360|1920
1620222400000|2021-05-05 13:46:40|2361.5|2360.5|2361.5|2360.5|2361.5|2360.5|2361.5|2360.5|0
1620222410000|2021-05-05 13:46:50|2362|2361|2362|2361.5|2362|2361.5|2362|2361|653
1620222420000|2021-05-05 13:47:00||2361||2361.5||2361.5||2361|556
1620222430000|2021-05-05 13:47:10|2362.5|2362|2363|2362|2363|2362|2362.5|2362|173
1620222440000|2021-05-05 13:47:20|2362.5|2362.5|2362.5|2361.5|2362.5|2362.5|2361.5|2361|2055
1620222450000|2021-05-05 13:47:30|2362|2361|2362.5|2361.5|2362.5|2361.5|2362|2361|0
1620222460000|2021-05-05 13:47:40|2362|2362|2362|2361|2362|2362|2362|2361|154
1620222470000|2021-05-05 13:47:50|2361.5|2360.5|2362|2361|2362|2361|2361.5|2360.5|438
1620222480000|2021-05-05 13:48:00||2361.5||2361.5||2361.5||2361.5|0
1620222490000|2021-05-05 13:48:10|2361.5|2361|2361.5|2361|2362|2361|2361.5|2361|576
1620222500000|2021-05-05 13:48:20|2361|2360.5|2360.5|2360|2361|2360.5|2360.5|2359.5|1087
1620222510000|2021-05-05 13:48:30|2360|2359.5|2360|2359|2360.5|2360|2359.5|2359|423
1620222520000|2021-05-05 13:48:40|2360.5|2359.5|2360|2359.5|2360.5|2359.5|2360|2359|0
1620222530000|2021-05-05 13:48:50|2360.5|2359|2360.5|2359.5|2360.5|2360|2360|2359|967
1620222540000|2021-05-05 13:49:00|2360|2360|2360.5|2360|2360.5|2360|2360|2359.5|350
1620222550000|2021-05-05 13:49:10|2361|2359|2359.5|2359|2361.5|2359|2359.5|2359|19214
1620222560000|2021-05-05 13:49:20|2359|2358.5|2359.5|2358.5|2359.5|2359|2358.5|2358|2405
1620222570000|2021-05-05 13:49:30|2359|2359|2359.5|2358.5|2359.5|2359|2359|2358.5|963
1620222580000|2021-05-05 13:49:40|2359|2358|2359.5|2359|2360.5|2360|2359|2358|15933
1620222590000|2021-05-05 13:49:50||2358.5||2358.5||2358.5||2358.5|657
1620222600000|2021-05-05 13:50:00|2359|2359|2359.5|2359|2359.5|2359|2359|2358.5|1029
1620222610000|2021-05-05 13:50:10|2360||2360||2360||2359.5||827
1620222620000|2021-05-05 13:50:20||2359.5||2359.5||2359.5||2359.5|0
1620222630000|2021-05-05 13:50:30|2359.5|2359|2359|2358|2360|2359|2358.5|2358|858
1620222640000|2021-05-05 13:50:40||2358.5||2358.5||2358.5||2358|0
1620222650000|2021-05-05 13:50:50|2359.5||2359.5||2359.5||2359.5||983
1620222660000|2021-05-05 13:51:00|2360|2359|2360|2359.5|2360|2359.5|2359.5|2359|687
1620222670000|2021-05-05 13:51:10|2360.5|2360|2360|2359|2360.5|2360|2359.5|2359|2318
1620222680000|2021-05-05 13:51:20||2359.5||2359.5||2359.5||2359.5|0
1620222700000|2021-05-05 13:51:40|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|2561
1620222710000|2021-05-05 13:51:50||2358||2358||2358||2358|197
1620222730000|2021-05-05 13:52:10|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|2359.5|2358.5|315
1620222750000|2021-05-05 13:52:30||2359||2359||2359||2359|10
1620222760000|2021-05-05 13:52:40|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|657
1620222770000|2021-05-05 13:52:50|2359|2358.5|2360|2359|2360|2359|2359|2358.5|206
1620222780000|2021-05-05 13:53:00|2359.5|2358.5|2359.5|2359|2359.5|2359|2359|2358.5|211
1620222790000|2021-05-05 13:53:10|2359|2358.5|2359.5|2358.5|2360|2359|2359|2358.5|410
1620222800000|2021-05-05 13:53:20|2359|2359|2359|2358.5|2359.5|2359|2359|2358.5|250
1620222810000|2021-05-05 13:53:30|2359.5|2359|2359.5|2359|2360|2359|2359.5|2358.5|764
1620222820000|2021-05-05 13:53:40|2360|2358.5|2359.5|2359|2360|2359|2359|2358.5|206
1620222830000|2021-05-05 13:53:50|2360|2358.5|2359.5|2358.5|2360|2358.5|2359.5|2358.5|0
1620222850000|2021-05-05 13:54:10|2360|2359|2359.5|2358.5|2360|2359|2359.5|2358.5|14
1620222860000|2021-05-05 13:54:20|2360|2359|2360|2359|2360|2359|2360|2359|0
1620222870000|2021-05-05 13:54:30|2359.5||2360||2360||2359.5||306
1620222890000|2021-05-05 13:54:50|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|422
1620222900000|2021-05-05 13:55:00|2358.5|2358|2359.5|2358.5|2359.5|2359|2358|2357.5|1915
1620222930000|2021-05-05 13:55:30|2359|2358|2359.5|2358.5|2359.5|2358.5|2358.5|2358|250
1620222940000|2021-05-05 13:55:40||2359||2358.5||2359||2358.5|0
1620222950000|2021-05-05 13:55:50|2359|2359|2359.5|2359|2359.5|2359|2359|2359|0
1620222960000|2021-05-05 13:56:00|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|44
1620222970000|2021-05-05 13:56:10|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|2295
1620222980000|2021-05-05 13:56:20|2360|2359.5|2360|2359|2360|2359.5|2360|2359|0
1620222990000|2021-05-05 13:56:30|2359.5|2359.5|2360|2359.5|2360|2359.5|2359.5|2359.5|400
1620223000000|2021-05-05 13:56:40|2360.5|2360|2360|2359|2360.5|2360|2360|2359|3185
1620223020000|2021-05-05 13:57:00|2359.5|2358.5|2359|2358.5|2359.5|2358.5|2359|2358.5|972
1620223030000|2021-05-05 13:57:10|2358.5|2358|2359|2358.5|2359.5|2358.5|2358.5|2358|1098
1620223040000|2021-05-05 13:57:20|2359.5|2359|2360|2359.5|2360|2359.5|2359.5|2359|835
1620223050000|2021-05-05 13:57:30|2360.5|2360|2360|2359|2361|2360.5|2359.5|2359|3142
1620223060000|2021-05-05 13:57:40|2359.5||2359.5||2359.5||2359.5||223
1620223070000|2021-05-05 13:57:50|2360||2359.5||2360||2359.5||179
1620223080000|2021-05-05 13:58:00|2360||2360||2360||2360||250
1620223090000|2021-05-05 13:58:10||2359.5||2359.5||2359.5||2359.5|0
1620223110000|2021-05-05 13:58:30|2360.5|2360|2360.5|2359.5|2360.5|2360|2360.5|2359.5|1771
1620223160000|2021-05-05 13:59:20|2360|2359|2359.5|2358.5|2360|2359|2359.5|2358.5|2139
1620223170000|2021-05-05 13:59:30|2359|2358|2359|2358.5|2359|2358.5|2359|2358|0
1620223180000|2021-05-05 13:59:40|2358.5|2358|2358.5|2358|2358.5|2358|2358|2357.5|2365
1620223190000|2021-05-05 13:59:50|2358|2357.5|2358|2357.5|2358.5|2357.5|2358|2357|1290
1620223200000|2021-05-05 14:00:00|2357.5|2357|2357|2356|2357.5|2357|2357|2356|1917
1620223230000|2021-05-05 14:00:30|2357.5|2356.5|2358|2357|2358|2357|2357|2356|1488
1620223240000|2021-05-05 14:00:40|||||||||41
1620223270000|2021-05-05 14:01:10|2358.5|2357.5|2358.5|2358|2359|2358|2358.5|2357.5|223
1620223280000|2021-05-05 14:01:20|||||||||95
1620223290000|2021-05-05 14:01:30|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|1176
1620223300000|2021-05-05 14:01:40|2357.5|2357|2358|2357|2358|2357|2357|2356.5|1872
1620223310000|2021-05-05 14:01:50|2357.5|2356.5|2357.5|2356|2357.5|2357|2357.5|2356|1363
1620223320000|2021-05-05 14:02:00|2357|2356.5|2357|2356|2357|2356.5|2356.5|2356|0
1620223330000|2021-05-05 14:02:10|2357.5|2356.5|2357|2356.5|2357.5|2356.5|2357|2356|0
1620223340000|2021-05-05 14:02:20|2356.5|2356|2356.5|2356|2356.5|2356|2356.5|2356|49
1620223350000|2021-05-05 14:02:30|2356|2355.5|2356|2355|2356|2355.5|2356|2355|2018
1620223360000|2021-05-05 14:02:40|2355.5|2354.5|2356|2355|2356|2355|2355.5|2354.5|0
1620223370000|2021-05-05 14:02:50|2355.5|2355.5|2356|2355|2356|2355.5|2355.5|2355|415
1620223380000|2021-05-05 14:03:00|2356.5|2355.5|2355.5|2355|2356.5|2356|2355.5|2355|1708
1620223390000|2021-05-05 14:03:10|2355|2354.5|2355|2354.5|2355.5|2354.5|2355|2354.5|2085
1620223400000|2021-05-05 14:03:20|2355.5|2355|2355.5|2355|2356|2355|2355.5|2355|13
1620223410000|2021-05-05 14:03:30|2356|2354.5|2355.5|2354.5|2356|2355|2355.5|2354.5|0
1620223420000|2021-05-05 14:03:40|2356|2355|2356.5|2356|2356.5|2356|2355.5|2355|984
1620223430000|2021-05-05 14:03:50|2357||2356.5||2357||2356.5||80
1620223440000|2021-05-05 14:04:00|2356|2355.5|2356|2355|2356|2356|2355|2354.5|1915
1620223450000|2021-05-05 14:04:10|2355.5|2354.5|2355|2354.5|2355.5|2354.5|2354|2353.5|1922
1620223460000|2021-05-05 14:04:20|2354.5|2354|2353.5|2353|2354.5|2354|2353.5|2352.5|1229
1620223470000|2021-05-05 14:04:30|2353|2352.5|2353|2352.5|2353.5|2352.5|2353|2352|876
1620223480000|2021-05-05 14:04:40|2353.5|2353|2354.5|2353.5|2354.5|2354|2353|2352.5|2650
1620223490000|2021-05-05 14:04:50|2355|2354|2356|2355|2356|2355|2355|2354|0
1620223500000|2021-05-05 14:05:00|2355.5||2356||2356||2355.5||0
1620223510000|2021-05-05 14:05:10|2355|2354|2353|2352.5|2355|2354|2353|2352|3615
1620223520000|2021-05-05 14:05:20|2353.5|2353|2354|2353|2354|2353|2353|2353|0
1620223530000|2021-05-05 14:05:30|2354.5|2353.5|2354|2353.5|2354.5|2353.5|2354|2353.5|0
1620223540000|2021-05-05 14:05:40|2354.5|2353|2354|2353|2354.5|2353.5|2353.5|2352.5|511
1620223550000|2021-05-05 14:05:50|2354.5|2353.5|2353|2352|2354.5|2354|2353|2352|1075
1620223560000|2021-05-05 14:06:00|2352.5|2351.5|2352.5|2351.5|2352.5|2352|2352|2351.5|473
1620223580000|2021-05-05 14:06:20|2353|2352|2353|2352|2353|2352.5|2352.5|2352|1163
1620223590000|2021-05-05 14:06:30|2353.5|2352.5|2354|2353|2354.5|2353.5|2353.5|2352.5|941
1620223610000|2021-05-05 14:06:50||2353.5||2353.5||2353.5||2353.5|0
1620223620000|2021-05-05 14:07:00|2353.5|2353|2352.5|2352|2353.5|2353|2352|2351.5|1813
1620223630000|2021-05-05 14:07:10||2351.5||2351.5||2352||2351.5|0
1620223640000|2021-05-05 14:07:20|2352|2351|2352|2351|2352.5|2351|2352|2351|0
1620223650000|2021-05-05 14:07:30|2351.5|2350|2351|2350.5|2351.5|2351|2351|2350|203
1620223660000|2021-05-05 14:07:40|2350.5|2350|2350.5|2350|2351|2350.5|2350.5|2350|250
1620223670000|2021-05-05 14:07:50|2350|2349.5|2351|2350.5|2351|2350.5|2350|2349.5|911
1620223680000|2021-05-05 14:08:00|2351.5|2351|2351.5|2351|2351.5|2351|2351.5|2351|260
1620223690000|2021-05-05 14:08:10|2351|2350.5|2351|2350.5|2351|2350.5|2350.5|2350|1397
1620223700000|2021-05-05 14:08:20|2351.5|2351|2351|2350.5|2351.5|2351|2351|2350.5|499
1620223710000|2021-05-05 14:08:30|2351.5|2351|2351.5|2350.5|2352.5|2352|2351.5|2350.5|2439
1620223730000|2021-05-05 14:08:50|2352|2351|2353|2352.5|2353|2352.5|2351.5|2351|893
1620223740000|2021-05-05 14:09:00|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|0
1620223750000|2021-05-05 14:09:10|2354|2353.5|2354|2353|2354|2353.5|2354|2353|656
1620223760000|2021-05-05 14:09:20||2353.5||2353.5||2353.5||2353|0
1620223770000|2021-05-05 14:09:30|2354.5|2354|2355|2354.5|2355|2354.5|2354.5|2354|67
1620223780000|2021-05-05 14:09:40|2355.5|2355|2355.5|2355|2355.5|2355|2355|2354.5|990
1620223800000|2021-05-05 14:10:00|2355|2354.5|2354.5|2354|2355|2354.5|2354.5|2354|1339
1620223810000|2021-05-05 14:10:10|2354|2353.5|2355|2354.5|2355|2354.5|2354|2353.5|1703
1620223820000|2021-05-05 14:10:20||2354||2354||2354||2354|0
1620223830000|2021-05-05 14:10:30|2355.5|2354.5|2355.5|2355|2355.5|2355|2355.5|2354.5|321
1620223850000|2021-05-05 14:10:50|||||||||175
1620223860000|2021-05-05 14:11:00|2356|2355.5|2356.5|2356|2356.5|2356|2355.5|2355|2033
1620223870000|2021-05-05 14:11:10|2356|2355.5|2356.5|2356|2356.5|2356|2356|2355.5|1158
1620223890000|2021-05-05 14:11:30|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|636
1620223900000|2021-05-05 14:11:40|2356.5|2356|2356.5|2356|2356.5|2356|2356.5|2356|541
1620223910000|2021-05-05 14:11:50|2356|2355.5|2356|2355.5|2356|2355.5|2356|2355.5|957
1620223920000|2021-05-05 14:12:00|2355.5|2355|2356|2355|2356|2355.5|2355.5|2354.5|2355
1620223940000|2021-05-05 14:12:20|2356.5|2355.5|2356|2355.5|2356.5|2355.5|2355.5|2355|315
1620223970000|2021-05-05 14:12:50|2356.5|2356|2356.5|2356|2357|2356.5|2356|2356|1432
1620223980000|2021-05-05 14:13:00|||||||||239
1620223990000|2021-05-05 14:13:10|2357|2355.5|2356|2355.5|2357|2355.5|2356|2355|2291
1620224000000|2021-05-05 14:13:20|2356.5|2356|2356.5|2356|2356.5|2356|2356|2355.5|988
1620224010000|2021-05-05 14:13:30|2356|2355.5|2356|2355|2356.5|2356|2356|2355|441
1620224020000|2021-05-05 14:13:40|2356.5|2355.5|2356|2355|2356.5|2356|2355.5|2355|1940
1620224030000|2021-05-05 14:13:50|2356.5|2355.5|2356|2355.5|2356.5|2356|2356|2355.5|958
1620224040000|2021-05-05 14:14:00|2356.5|2356|2356.5|2356|2357|2356.5|2356.5|2356|827
1620224050000|2021-05-05 14:14:10|2356|2355.5|2355.5|2355|2356|2355.5|2355.5|2355|7840
1620224060000|2021-05-05 14:14:20|2356|2355.5|2356.5|2356|2356.5|2356|2356|2355.5|132
1620224080000|2021-05-05 14:14:40|2356|2355.5|2355|2354.5|2356|2355.5|2355|2354.5|1902
1620224090000|2021-05-05 14:14:50|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|917
1620224100000|2021-05-05 14:15:00||2354.5||2354.5||2354.5||2354.5|0
1620224120000|2021-05-05 14:15:20|2355||2355||2355||2355||0
1620224130000|2021-05-05 14:15:30|2355.5|2355|2355|2354.5|2355.5|2355|2355|2354.5|245
1620224140000|2021-05-05 14:15:40|2354.5|2354|2353.5|2352.5|2354.5|2354|2353.5|2352.5|2667
1620224150000|2021-05-05 14:15:50|2353|2353|2351.5|2351|2353|2353|2351.5|2351|5930
1620224160000|2021-05-05 14:16:00|2352|2351.5|2353|2352|2353|2352.5|2352|2351.5|2108
1620224170000|2021-05-05 14:16:10|2352.5|2351.5|2352|2351.5|2352.5|2351.5|2352|2351.5|424
1620224180000|2021-05-05 14:16:20|2352.5|2352|2353|2351.5|2353|2352|2352.5|2351.5|52
1620224190000|2021-05-05 14:16:30|2352.5|2352|2353|2352|2353|2352.5|2352.5|2352|147
1620224200000|2021-05-05 14:16:40|2352.5|2352.5|2353|2352.5|2353|2352.5|2352.5|2352|250
1620224210000|2021-05-05 14:16:50|2352.5|2352|2353|2352.5|2353.5|2353|2352.5|2352|2592
1620224220000|2021-05-05 14:17:00|2353.5|2352|2353.5|2352.5|2353.5|2353|2353|2352|752
1620224230000|2021-05-05 14:17:10|2353|2353|2353|2352.5|2353.5|2353|2353|2352.5|312
1620224240000|2021-05-05 14:17:20|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2352.5|0
1620224250000|2021-05-05 14:17:30|2353|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|728
1620224270000|2021-05-05 14:17:50|2354|2353.5|2354.5|2354|2355|2354|2354|2353.5|1334
1620224290000|2021-05-05 14:18:10|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|541
1620224300000|2021-05-05 14:18:20|2353.5|2353|2353.5|2353|2353.5|2353|2353.5|2353|697
1620224310000|2021-05-05 14:18:30|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|202
1620224320000|2021-05-05 14:18:40|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|190
1620224330000|2021-05-05 14:18:50|2353|2352.5|2352.5|2352|2353|2352.5|2352.5|2352|322
1620224340000|2021-05-05 14:19:00|2352|2351.5|2353|2352|2353|2352.5|2352|2351.5|1242
1620224350000|2021-05-05 14:19:10|2352.5|2350.5|2351|2350.5|2352.5|2351|2351|2350.5|7192
1620224360000|2021-05-05 14:19:20|2350.5|2350|2351.5|2350.5|2351.5|2351|2350.5|2350|1900
1620224370000|2021-05-05 14:19:30|2352|2351|2352|2351.5|2352|2351.5|2352|2350.5|0
1620224380000|2021-05-05 14:19:40|2352.5|2352|2352.5|2352|2352.5|2352|2352|2351.5|613
1620224400000|2021-05-05 14:20:00|2353|2352.5|2353|2352.5|2353.5|2352.5|2353|2352.5|1412
1620224410000|2021-05-05 14:20:10|2353.5|2352|2353|2352|2353.5|2352|2352.5|2352|1630
1620224420000|2021-05-05 14:20:20|2353.5|2352.5|2353|2352.5|2353.5|2352.5|2353|2352|564
1620224430000|2021-05-05 14:20:30|2353.5|2353|2353.5|2352.5|2353.5|2353|2353.5|2352.5|335
1620224440000|2021-05-05 14:20:40|2353|2352|2353|2352.5|2353|2352.5|2353|2352|0
1620224450000|2021-05-05 14:20:50|2353.5|2352|2353|2352.5|2353.5|2352.5|2353|2352|661
1620224460000|2021-05-05 14:21:00|2352.5|2352|2354|2353|2354|2353.5|2352.5|2352|61
1620224470000|2021-05-05 14:21:10|2353.5|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|1173
1620224480000|2021-05-05 14:21:20|2353|2352.5|2354.5|2354|2354.5|2354|2353|2352.5|1596
1620224490000|2021-05-05 14:21:30|2355||2354.5||2355||2354.5||455
1620224500000|2021-05-05 14:21:40|2354|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353.5|509
1620224510000|2021-05-05 14:21:50|2354|2354|2354.5|2354|2354.5|2354|2354|2353.5|584
1620224520000|2021-05-05 14:22:00|2354|2353.5|2354|2353.5|2354.5|2353.5|2354|2353.5|292
1620224530000|2021-05-05 14:22:10|2353.5|2353|2354|2353|2354|2353|2353.5|2353|868
1620224540000|2021-05-05 14:22:20|2353.5|2352.5|2353|2352.5|2354|2353|2353|2352.5|549
1620224550000|2021-05-05 14:22:30|2353.5|2353|2354|2353|2354.5|2353|2353.5|2353|191
1620224570000|2021-05-05 14:22:50|2354.5|2353.5|2356|2355|2356|2355|2354.5|2353.5|864
1620224580000|2021-05-05 14:23:00|2356.5|2355.5|2357|2356|2357.5|2356.5|2356.5|2355.5|914
1620224590000|2021-05-05 14:23:10|2356.5|2355.5|2356.5|2355.5|2356.5|2356|2356|2355.5|687
1620224600000|2021-05-05 14:23:20|2356||2356.5||2356.5||2356||0
1620224610000|2021-05-05 14:23:30||2356||2356||2356||2355.5|0
1620224620000|2021-05-05 14:23:40|2357||2356.5||2357||2356.5||0
1620224640000|2021-05-05 14:24:00|2356|2355.5|2355.5|2355|2356|2356|2355.5|2355|597
1620224650000|2021-05-05 14:24:10|2356|2355.5|2356|2355.5|2356|2355.5|2356|2355|532
1620224660000|2021-05-05 14:24:20|2356.5|2355|2355|2354.5|2356.5|2356|2355|2354|3221
1620224670000|2021-05-05 14:24:30|2355.5||2355.5||2355.5||2355.5||0
1620224680000|2021-05-05 14:24:40|2355||2355||2355||2355||0
1620224700000|2021-05-05 14:25:00|2355.5|2355|2356.5|2355.5|2356.5|2355.5|2355.5|2355|0
1620224710000|2021-05-05 14:25:10|2356||2356.5||2356.5||2356||260
1620224760000|2021-05-05 14:26:00||2356||2356||2356||2356|0
1620224770000|2021-05-05 14:26:10|2356|2355.5|2356.5|2355.5|2356.5|2355.5|2356|2355.5|695
1620224780000|2021-05-05 14:26:20|2357|2356|2356|2355.5|2357|2356.5|2356|2355.5|1489
1620224790000|2021-05-05 14:26:30|2356.5||2356||2356.5||2356||318
1620224800000|2021-05-05 14:26:40|2356.5|2356|2356|2355.5|2356.5|2356|2356|2355.5|427
1620224810000|2021-05-05 14:26:50|2355.5|2355|2355|2354|2355.5|2355|2354.5|2354|2112
1620224820000|2021-05-05 14:27:00|2354.5|2353.5|2354|2353.5|2354.5|2353.5|2354|2353.5|0
1620224830000|2021-05-05 14:27:10|2353.5|2353|2352|2351.5|2353.5|2353|2352|2351.5|250
1620224840000|2021-05-05 14:27:20|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|888
1620224850000|2021-05-05 14:27:30|2352|2351.5|2352.5|2352|2353|2352.5|2352|2351.5|1221
1620224860000|2021-05-05 14:27:40|2352|2351.5|2352.5|2352|2352.5|2352|2352|2351.5|608
1620224870000|2021-05-05 14:27:50|2353|2352.5|2352|2351.5|2353|2352.5|2352|2351.5|3996
1620224880000|2021-05-05 14:28:00|2352.5|2352|2352.5|2352|2353|2352|2352.5|2352|648
1620224890000|2021-05-05 14:28:10|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|0
1620224900000|2021-05-05 14:28:20|2352.5|2352|2352.5|2352|2353|2352|2352.5|2352|250
1620224910000|2021-05-05 14:28:30|2353||2353||2353||2353||21
1620224920000|2021-05-05 14:28:40|2352.5|2352.5|2353|2352.5|2353|2352.5|2352.5|2352|250
1620224930000|2021-05-05 14:28:50|2352.5|2352|2353.5|2353|2353.5|2353|2352.5|2352|9836
1620224940000|2021-05-05 14:29:00|2354|2353.5|2353.5|2353|2354|2353.5|2353|2352.5|1548
1620224950000|2021-05-05 14:29:10|||||||||405
1620224960000|2021-05-05 14:29:20|2354|2353.5|2353.5|2352.5|2354|2353.5|2353|2352.5|2763
1620224970000|2021-05-05 14:29:30|2353|2353|2353.5|2352.5|2353.5|2353|2353|2352.5|250
1620224980000|2021-05-05 14:29:40|2353|2353|2353|2352.5|2353|2353|2353|2352.5|250
1620224990000|2021-05-05 14:29:50|2353.5|2353|2353.5|2353|2354|2353.5|2353|2353|381
1620225000000|2021-05-05 14:30:00|2354|2353.5|2354|2353|2354|2353.5|2353.5|2353|544
1620225020000|2021-05-05 14:30:20|2353.5||2353.5||2354||2353.5||40
1620225050000|2021-05-05 14:30:50|2354|2353.5|2353.5|2353|2354|2353.5|2353.5|2353|1177
1620225060000|2021-05-05 14:31:00|2353|2352.5|2353|2352.5|2353|2353|2353|2352.5|218
1620225070000|2021-05-05 14:31:10|2353.5|2353|2353.5|2353|2354|2353|2353.5|2353|0
1620225080000|2021-05-05 14:31:20|2353|2352.5|2352.5|2352|2353|2352.5|2352.5|2352|2235
1620225090000|2021-05-05 14:31:30|2352|2351.5|2352.5|2351.5|2352.5|2351.5|2352|2351|809
1620225100000|2021-05-05 14:31:40|2352||2352.5||2352.5||2352||223
1620225110000|2021-05-05 14:31:50|2352||2352||2352||2352||0
1620225120000|2021-05-05 14:32:00|2352.5|2352|2352.5|2352|2353|2352.5|2352.5|2352|330
1620225130000|2021-05-05 14:32:10|2353|2352.5|2353|2352|2353|2352.5|2353|2352|0
1620225150000|2021-05-05 14:32:30|2352.5||2352.5||2352.5||2352.5||0
1620225160000|2021-05-05 14:32:40||2351.5||2351.5||2351.5||2351.5|0
1620225180000|2021-05-05 14:33:00|2352|2352|2352.5|2351.5|2352.5|2352|2352|2351.5|0
1620225190000|2021-05-05 14:33:10|2353|2352|2352.5|2352|2353|2352|2352.5|2351.5|0
1620225200000|2021-05-05 14:33:20|2352|2351.5|2352|2351.5|2352|2351.5|2352|2351|1415
1620225220000|2021-05-05 14:33:40|2351.5|2351|2351.5|2351|2352|2351.5|2351.5|2351|737
1620225230000|2021-05-05 14:33:50|2351|2350.5|2351|2350.5|2351|2350.5|2351|2350.5|1330
1620225240000|2021-05-05 14:34:00|2351.5|2350|2350.5|2350|2351.5|2350|2350|2349.5|1256
1620225280000|2021-05-05 14:34:40|2351|2350.5|2352|2351.5|2352|2351.5|2351|2350.5|2305
1620225290000|2021-05-05 14:34:50|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|372
1620225300000|2021-05-05 14:35:00|2352|2351.5|2352.5|2352|2352.5|2352|2352|2351.5|831
1620225330000|2021-05-05 14:35:30|2353|2352.5|2353|2352|2353|2352.5|2353|2352|979
1620225350000|2021-05-05 14:35:50|2352.5|2351.5|2352|2351.5|2352.5|2351.5|2352|2351.5|584
1620225370000|2021-05-05 14:36:10|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|556
1620225390000|2021-05-05 14:36:30|||||||||113
1620225410000|2021-05-05 14:36:50|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352|277
1620225420000|2021-05-05 14:37:00|2352.5|2352|2353|2352.5|2353|2352.5|2352.5|2352|72
1620225430000|2021-05-05 14:37:10|2352.5|2352|2352.5|2352|2352.5|2352|2352.5|2352|306
1620225480000|2021-05-05 14:38:00|2352|2351.5|2353|2352|2353|2352.5|2352|2351.5|3867
1620225490000|2021-05-05 14:38:10|2353.5|2352.5|2353.5|2353|2353.5|2353|2353|2352.5|1186
1620225500000|2021-05-05 14:38:20|2354|2353.5|2353.5|2353|2354|2353.5|2353.5|2353|1110
1620225510000|2021-05-05 14:38:30|2354|2353.5|2354.5|2353.5|2354.5|2354|2354|2353.5|498
1620225520000|2021-05-05 14:38:40|2354||2354||2354.5||2354||0
1620225540000|2021-05-05 14:39:00|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|404
1620225560000|2021-05-05 14:39:20|2354|2353.5|2353.5|2353|2354|2353.5|2353|2352.5|4644
1620225570000|2021-05-05 14:39:30|2353|2352.5|2353|2352.5|2353|2352.5|2353|2352.5|739
1620225580000|2021-05-05 14:39:40|2353.5|2353|2353|2352.5|2353.5|2353|2353|2352.5|2627
1620225590000|2021-05-05 14:39:50|2352.5|2352|2352.5|2352|2353|2352.5|2352.5|2352|2029
1620225600000|2021-05-05 14:40:00|2353|2352.5|2353|2352.5|2354|2353.5|2352.5|2352|4846
1620225610000|2021-05-05 14:40:10|2353.5|2353|2353.5|2352.5|2353.5|2353|2353|2352.5|2663
1620225620000|2021-05-05 14:40:20|2354|2353|2353.5|2353|2354|2353|2353.5|2353|461
1620225630000|2021-05-05 14:40:30|2354|2352.5|2355|2354|2355|2354.5|2354|2352.5|605
1620225640000|2021-05-05 14:40:40|2354.5|2353.5|2354|2353.5|2354.5|2354|2354|2353.5|0
1620225650000|2021-05-05 14:40:50|2354.5||2354.5||2354.5||2354.5||490
1620225670000|2021-05-05 14:41:10||2354||2354||2354||2354|0
1620225680000|2021-05-05 14:41:20|||||||||44
1620225690000|2021-05-05 14:41:30|2355|2354.5|2355|2354|2355|2354.5|2354.5|2354|913
1620225700000|2021-05-05 14:41:40|2355.5|2354.5|2355.5|2355|2355.5|2355|2355.5|2354.5|0
1620225720000|2021-05-05 14:42:00|2356|2355.5|2356.5|2355.5|2358|2357.5|2356|2355.5|7089
1620225730000|2021-05-05 14:42:10|2356||2356.5||2356.5||2356||0
1620225740000|2021-05-05 14:42:20|2357|2356|2355.5|2355|2357|2356|2355.5|2355|2801
1620225750000|2021-05-05 14:42:30|2355|2354.5|2355.5|2354.5|2356|2355|2355|2354.5|1270
1620225760000|2021-05-05 14:42:40|2355||2355||2355||2355||0
1620225770000|2021-05-05 14:42:50|||||||||500
1620225780000|2021-05-05 14:43:00|2355.5|2355|2355.5|2354.5|2355.5|2355|2355.5|2354.5|1685
1620225790000|2021-05-05 14:43:10|2355|2355|2354.5|2354|2355.5|2355|2354.5|2354|4107
1620225800000|2021-05-05 14:43:20|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|250
1620225820000|2021-05-05 14:43:40|2354.5|2354|2355|2354|2355|2354.5|2354.5|2354|844
1620225830000|2021-05-05 14:43:50|2354.5|2354.5|2354.5|2354|2355|2354.5|2354.5|2354|0
1620225840000|2021-05-05 14:44:00|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|315
1620225870000|2021-05-05 14:44:30|2354.5|2354|2355|2354|2355|2354.5|2354.5|2354|1007
1620225880000|2021-05-05 14:44:40||2354.5||2354.5||2354.5||2354.5|0
1620225900000|2021-05-05 14:45:00|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|527
1620225910000|2021-05-05 14:45:10||2354.5||2355||2355||2354.5|828
1620225920000|2021-05-05 14:45:20|2355|2354.5|2355.5|2354.5|2355.5|2354.5|2355|2354.5|563
1620225940000|2021-05-05 14:45:40|2355|2355|2355|2354.5|2355.5|2355|2355|2354.5|79
1620225950000|2021-05-05 14:45:50|||||||||25
1620225960000|2021-05-05 14:46:00|||||||||30
1620225970000|2021-05-05 14:46:10|2354.5|2354|2355|2354.5|2355|2354.5|2354.5|2354|2240
1620225980000|2021-05-05 14:46:20|2354.5|2354|2354.5|2353.5|2355.5|2355|2354|2353.5|7015
1620225990000|2021-05-05 14:46:30|2355|2354|2354.5|2354|2355|2354|2354.5|2354|157
1620226000000|2021-05-05 14:46:40|2355|2354.5|2355|2354.5|2355.5|2355|2355|2354|1048
1620226010000|2021-05-05 14:46:50|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|1000
1620226020000|2021-05-05 14:47:00|2356|2355.5|2357|2356|2357|2356|2356|2355.5|4465
1620226030000|2021-05-05 14:47:10|2356.5|2354.5|2356|2355.5|2356.5|2355.5|2355.5|2354|6540
1620226040000|2021-05-05 14:47:20|2356.5|2356|2356|2355.5|2356.5|2356|2356|2355.5|300
1620226060000|2021-05-05 14:47:40|2355.5|2355|2355.5|2354.5|2355.5|2355|2355|2354.5|1415
1620226070000|2021-05-05 14:47:50|2356|2355|2355.5|2355|2356|2355.5|2355.5|2355|657
1620226080000|2021-05-05 14:48:00|2356|2355.5|2356|2355|2356|2355.5|2356|2355|63
1620226090000|2021-05-05 14:48:10|2355.5|2355.5|2355|2354.5|2355.5|2355.5|2355|2354.5|1933
1620226100000|2021-05-05 14:48:20|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2353.5|607
1620226110000|2021-05-05 14:48:30|||||||||640
1620226140000|2021-05-05 14:49:00|2354|2353.5|2354|2353.5|2354|2353.5|2354|2353.5|715
1620226150000|2021-05-05 14:49:10|2354.5|2354|2354|2353|2354.5|2354|2354|2353|2316
1620226170000|2021-05-05 14:49:30|2354.5|2353.5|2354.5|2353.5|2354.5|2353.5|2354|2353|1797
1620226180000|2021-05-05 14:49:40|2354|2353|2354.5|2353.5|2354.5|2354|2353.5|2353|4601
1620226190000|2021-05-05 14:49:50|2355|2354|2354|2353.5|2355|2354|2354|2353.5|2153
1620226200000|2021-05-05 14:50:00|2354.5|2354|2355.5|2355|2355.5|2355|2354|2353.5|4240
1620226210000|2021-05-05 14:50:10|2355|2354.5|2355.5|2355|2356|2355|2355|2354.5|1247
1620226220000|2021-05-05 14:50:20|2355|2354.5|2355|2354.5|2355.5|2355|2355|2354.5|576
1620226230000|2021-05-05 14:50:30|2355.5|2355|2355|2354.5|2355.5|2355|2355|2354.5|390
1620226240000|2021-05-05 14:50:40|||||||||161
1620226250000|2021-05-05 14:50:50|2354.5|2354|2354.5|2354|2355|2354.5|2354|2353.5|2383
1620226260000|2021-05-05 14:51:00|2354|2353.5|2354.5|2354|2354.5|2354|2354|2353.5|250
1620226270000|2021-05-05 14:51:10|2354|2353.5|2354.5|2354|2354.5|2354|2354|2353.5|287
1620226280000|2021-05-05 14:51:20|2355|2354.5|2355.5|2355|2356|2355.5|2355|2354.5|1690
1620226290000|2021-05-05 14:51:30|2356|2355.5|2356|2355|2356|2355.5|2355.5|2355|932
1620226300000|2021-05-05 14:51:40|2355.5|2354.5|2355.5|2355|2355.5|2355|2355|2354.5|2437
1620226310000|2021-05-05 14:51:50|2355|2354.5|2355|2354.5|2355|2354.5|2355|2354.5|0
1620226320000|2021-05-05 14:52:00|2355.5||2355.5||2355.5||2355.5||0
1620226330000|2021-05-05 14:52:10|2355||2355.5||2355.5||2355||0
1620226340000|2021-05-05 14:52:20|2355|2355|2355.5|2355|2355.5|2355|2355|2355|0
1620226350000|2021-05-05 14:52:30|2356|2355.5|2356|2355|2356|2355.5|2356|2355|250
1620226360000|2021-05-05 14:52:40||2355.5||2355.5||2355.5||2355.5|1035
1620226370000|2021-05-05 14:52:50|2355.5|2355|2356.5|2355.5|2357|2356.5|2355.5|2355|5826
1620226380000|2021-05-05 14:53:00|2356|2356|2356|2355.5|2356|2356|2356|2355.5|701
1620226400000|2021-05-05 14:53:20|2355.5|2354.5|2355|2354.5|2355.5|2355|2355|2354.5|4711
1620226420000|2021-05-05 14:53:40|2355.5|2355|2355|2354.5|2355.5|2355|2355|2354.5|2017
1620226430000|2021-05-05 14:53:50|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2354|1240
1620226440000|2021-05-05 14:54:00|||||||||270
1620226450000|2021-05-05 14:54:10|||||||||129
1620226460000|2021-05-05 14:54:20|2355|2354.5|2354.5|2354|2355|2354.5|2354.5|2354|1018
1620226470000|2021-05-05 14:54:30|2355|2354.5|2355|2354.5|2355|2354.5|2354.5|2354|1152
1620226500000|2021-05-05 14:55:00|2355.5|2355|2354.5|2354|2356|2355.5|2354.5|2354|10212
1620226510000|2021-05-05 14:55:10|2354|2353.5|2354|2353|2354|2353.5|2353.5|2353|2751
1620226520000|2021-05-05 14:55:20|2354.5|2353.5|2354.5|2353.5|2354.5|2354|2354|2353.5|1156
1620226530000|2021-05-05 14:55:30|2354||2354.5||2354.5||2354||513
1620226540000|2021-05-05 14:55:40|2354|2353|2354|2353.5|2354|2353.5|2354|2353|724
1620226560000|2021-05-05 14:56:00|2353.5|2353|2354|2353|2354|2353|2353|2352.5|1373
1620226570000|2021-05-05 14:56:10||2353.5||2353.5||2353.5||2353.5|0
1620226580000|2021-05-05 14:56:20|2353.5|2353|2354|2353|2354|2353|2353.5|2353|1281
1620226610000|2021-05-05 14:56:50|2354.5|2353.5|2355|2354.5|2355|2354.5|2354|2353.5|1001
1620226620000|2021-05-05 14:57:00|2355.5||2355||2355.5||2355||167
1620226630000|2021-05-05 14:57:10|2355.5|2355|2355|2354.5|2356|2355|2355|2354.5|1490
1620226640000|2021-05-05 14:57:20|2354.5|2354|2355|2354|2355|2354|2354.5|2354|1901
1620226650000|2021-05-05 14:57:30||2354.5||2354.5||2354.5||2354.5|0
1620226660000|2021-05-05 14:57:40|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|1792
1620226670000|2021-05-05 14:57:50|2356||2356||2356||2356||600
1620226690000|2021-05-05 14:58:10|2356.5|2355.5|2356.5|2355.5|2357|2356.5|2356|2355.5|3351
1620226700000|2021-05-05 14:58:20|2356||2356||2356||2356||136
1620226710000|2021-05-05 14:58:30|2355.5|2355|2356|2355|2356|2355|2355.5|2354.5|3651
1620226720000|2021-05-05 14:58:40||2355.5||2355.5||2355.5||2355.5|124
1620226740000|2021-05-05 14:59:00|2355.5|2355|2355.5|2354.5|2356|2355.5|2355|2354.5|13631
1620226750000|2021-05-05 14:59:10|2356|2355|2355|2354.5|2356|2355|2355|2354.5|4310
1620226760000|2021-05-05 14:59:20|2354.5|2354|2354.5|2354|2355|2354.5|2354.5|2354|3385
1620226770000|2021-05-05 14:59:30|2354|2353.5|2354|2353.5|2354.5|2353.5|2354|2353.5|970
1620226780000|2021-05-05 14:59:40|2354.5|2354|2354.5|2354|2354.5|2354|2354|2353.5|1769
1620226790000|2021-05-05 14:59:50|2355|2353.5|2354.5|2353.5|2355|2354|2354|2353.5|1619
1620226800000|2021-05-05 15:00:00|2354||2354||2354||2354||38
1620226830000|2021-05-05 15:00:30|2353.5|2353|2353.5|2352.5|2353.5|2353|2353|2352.5|3287
1620226840000|2021-05-05 15:00:40|2354|2353|2354|2353.5|2354|2353.5|2353.5|2353|825
1620226850000|2021-05-05 15:00:50|2354.5|2354|2355|2354.5|2355|2354.5|2354.5|2354|699
1620226860000|2021-05-05 15:01:00|2354.5|2354|2355|2354|2355|2354|2354.5|2354|52
1620226870000|2021-05-05 15:01:10|2354.5|2354.5|2355.5|2354.5|2355.5|2354.5|2354.5|2354.5|0
1620226890000|2021-05-05 15:01:30|2356|2355|2356|2355.5|2356|2355.5|2355.5|2355|1026
1620226900000|2021-05-05 15:01:40|2356.5|2356|2355|2354|2356.5|2356|2355|2353.5|16026
1620226920000|2021-05-05 15:02:00|2354.5|2353.5|2356|2355|2356|2355|2354.5|2353.5|2763
1620226930000|2021-05-05 15:02:10|2355.5|2354.5|2355|2354.5|2355.5|2354.5|2355|2354.5|1424
1620226940000|2021-05-05 15:02:20|2354.5|2354|2354.5|2354|2354.5|2354|2354.5|2353.5|700
1620226950000|2021-05-05 15:02:30|2355|2354.5|2355.5|2355|2355.5|2355|2355|2354.5|450
1620226960000|2021-05-05 15:02:40|2355|2354.5|2355.5|2354.5|2355.5|2354.5|2355|2354.5|1538
1620226970000|2021-05-05 15:02:50|2356|2355|2356|2355|2356|2355.5|2356|2355|476
1620226980000|2021-05-05 15:03:00|2356.5|2355.5|2356|2355|2356.5|2355.5|2356|2355|4263
1620226990000|2021-05-05 15:03:10|2356.5|2355.5|2356.5|2355.5|2356.5|2356|2356|2355.5|2503
1620227000000|2021-05-05 15:03:20|2356|2355|2355.5|2355|2356|2355.5|2355.5|2355|1402
1620227010000|2021-05-05 15:03:30|2356|2355.5|2356|2355.5|2356|2355.5|2356|2355.5|0
1620227020000|2021-05-05 15:03:40|2356.5||2356||2356.5||2356||1562
1620227040000|2021-05-05 15:04:00|2356.5|2356|2356.5|2355.5|2356.5|2356|2356|2355.5|2768
1620227060000|2021-05-05 15:04:20|2356|2356|2356|2355|2356|2356|2355.5|2355|598
1620227080000|2021-05-05 15:04:40||2355.5||2355.5||2355.5||2355.5|0
1620227090000|2021-05-05 15:04:50|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2355|97
1620227100000|2021-05-05 15:05:00|2356|2355.5|2355.5|2355|2356|2355.5|2355.5|2355|795
1620227110000|2021-05-05 15:05:10|||||||||30
1620227120000|2021-05-05 15:05:20|2356|2355.5|2356|2355|2356|2355.5|2356|2355|20
1620227130000|2021-05-05 15:05:30|2356.5|2355.5|2356.5|2355.5|2356.5|2356|2356.5|2355.5|894
1620227140000|2021-05-05 15:05:40|2357|2356|2357.5|2356.5|2357.5|2356.5|2357|2356|371
1620227150000|2021-05-05 15:05:50|2358|2357|2357.5|2356.5|2358|2357|2357.5|2356.5|1054
1620227160000|2021-05-05 15:06:00|2357|2357|2358|2357.5|2358|2357.5|2357|2356.5|2238
1620227170000|2021-05-05 15:06:10|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|1311
1620227180000|2021-05-05 15:06:20|2358|2357.5|2358|2357.5|2358|2357.5|2358|2357.5|5
1620227220000|2021-05-05 15:07:00|2357.5|2357|2358|2357.5|2358|2357.5|2357.5|2357|1361
1620227230000|2021-05-05 15:07:10|2357.5|2357|2358|2357|2358|2357.5|2357.5|2357|1245
1620227240000|2021-05-05 15:07:20|2357.5|2356.5|2358|2357|2358|2357|2357|2356.5|2895
1620227250000|2021-05-05 15:07:30|2357.5|2356|2356|2355.5|2357.5|2356.5|2355.5|2355|9137
1620227260000|2021-05-05 15:07:40|2356.5|2355|2355.5|2355|2356.5|2355.5|2355|2354.5|7939
1620227270000|2021-05-05 15:07:50|2356|2355.5|2356.5|2356|2356.5|2356|2356|2355.5|0
1620227280000|2021-05-05 15:08:00|2357|2356.5|2358.5|2358|2358.5|2358|2356.5|2356|2104
1620227300000|2021-05-05 15:08:20|2359|2358.5|2359|2358.5|2359|2358.5|2358.5|2358.5|2952
1620227310000|2021-05-05 15:08:30|||||||||500
1620227330000|2021-05-05 15:08:50|2358.5|2358|2358|2357.5|2358.5|2358|2358|2357.5|4432
1620227340000|2021-05-05 15:09:00|2358.5||2358.5||2358.5||2358.5||0
1620227350000|2021-05-05 15:09:10||2358||2358||2358||2358|51
1620227360000|2021-05-05 15:09:20|2358|2357.5|2358|2357.5|2358|2357.5|2357.5|2357|2281
1620227370000|2021-05-05 15:09:30|2357.5|2357|2358|2357|2358|2357|2357.5|2357|2157
1620227380000|2021-05-05 15:09:40|2358.5|2357.5|2358.5|2358|2358.5|2358|2358.5|2357.5|429
1620227420000|2021-05-05 15:10:20|2359|2358.5|2359|2358.5|2359|2358.5|2359|2358.5|1670
1620227430000|2021-05-05 15:10:30|2359.5|2359|2359.5|2359|2360|2359|2359|2358.5|12247
1620227440000|2021-05-05 15:10:40|2359|2358.5|2359|2358|2359|2358.5|2358.5|2358|4907
1620227450000|2021-05-05 15:10:50|2359.5|2358.5|2359.5|2358.5|2359.5|2359|2359|2358.5|3181
1620227460000|2021-05-05 15:11:00|2360|2359|2359.5|2359|2360.5|2360|2359.5|2359|4546
1620227470000|2021-05-05 15:11:10|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|898
1620227480000|2021-05-05 15:11:20|2360|2359.5|2360|2359.5|2360|2359.5|2360|2359.5|362
1620227490000|2021-05-05 15:11:30|2359.5|2359|2359.5|2359|2360|2359|2359.5|2359|115
1620227510000|2021-05-05 15:11:50|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2359|2358.5|1836
1620227520000|2021-05-05 15:12:00|2359||2359||2359||2359||0
1620227530000|2021-05-05 15:12:10|2359.5|2359|2359|2358.5|2359.5|2359|2359|2358.5|4083
1620227540000|2021-05-05 15:12:20|2358.5|2358|2358.5|2358|2358.5|2358|2358.5|2358|1374
1620227550000|2021-05-05 15:12:30|||||||||31
1620227560000|2021-05-05 15:12:40|||||||||478
1620227580000|2021-05-05 15:13:00|2359|2358.5|2358.5|2358|2359|2358.5|2358.5|2358|2492
1620227590000|2021-05-05 15:13:10|2359|2358.5|2359|2358.5|2359|2358.5|2358.5|2358|1483
1620227600000|2021-05-05 15:13:20|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|8505
1620227610000|2021-05-05 15:13:30|2358||2358||2358||2358||0
1620227640000|2021-05-05 15:14:00|2358.5|2358|2358.5|2358|2358.5|2358|2358|2357.5|4482
1620227650000|2021-05-05 15:14:10|2358|2356.5|2358|2357|2358|2357.5|2357|2356.5|7814
1620227660000|2021-05-05 15:14:20|2357.5|2357.5|2357|2356.5|2357.5|2357.5|2357|2356.5|2098
1620227670000|2021-05-05 15:14:30|2357.5|2357|2357.5|2356.5|2357.5|2357|2357.5|2356.5|655
1620227680000|2021-05-05 15:14:40|2357|2357|2357|2356.5|2357|2357|2357|2356.5|646
1620227690000|2021-05-05 15:14:50|2356.5|2356|2356.5|2356|2356.5|2356|2356.5|2356|1038
1620227700000|2021-05-05 15:15:00|2356|2355.5|2356.5|2356|2357.5|2357|2356|2355.5|6741
1620227710000|2021-05-05 15:15:10|2357|2356.5|2356.5|2356|2357|2356.5|2356.5|2356|2290
1620227720000|2021-05-05 15:15:20|2357|2356.5|2357|2356|2357|2356.5|2357|2356|1547
1620227740000|2021-05-05 15:15:40|2357.5|2357|2358.5|2358|2359|2358|2356.5|2356|8087
1620227750000|2021-05-05 15:15:50|2358|2357.5|2358|2357|2358|2357.5|2357.5|2357|2553
1620227760000|2021-05-05 15:16:00|2357.5|2356.5|2357.5|2356.5|2357.5|2357|2357|2356.5|991
1620227770000|2021-05-05 15:16:10|2357|2356|2358|2357.5|2358|2357.5|2356.5|2355.5|3800
1620227780000|2021-05-05 15:16:20||2357||2357||2357||2357|0
1620227790000|2021-05-05 15:16:30||2357.5||2357||2357.5||2357|175
1620227800000|2021-05-05 15:16:40|2358.5|2357.5|2358|2357.5|2358.5|2357.5|2358|2357.5|1089
1620227810000|2021-05-05 15:16:50|2358.5|2358|2357|2356|2358.5|2358|2357|2356|4708
1620227820000|2021-05-05 15:17:00|2356.5|2356.5|2356|2355.5|2357|2356.5|2356|2355.5|13198
1620227830000|2021-05-05 15:17:10|2355.5|2354.5|2355|2354.5|2355.5|2355|2355|2354|1695
1620227840000|2021-05-05 15:17:20|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2354.5|118
1620227850000|2021-05-05 15:17:30|2356|2355.5|2356|2355|2356|2355.5|2356|2355|569
1620227860000|2021-05-05 15:17:40|2355.5|2355.5|2355|2354.5|2355.5|2355.5|2355|2354.5|1608
1620227890000|2021-05-05 15:18:10|2355.5|2355|2355.5|2355|2355.5|2355|2355|2354.5|2294
1620227910000|2021-05-05 15:18:30|2356|2355.5|2355.5|2355|2356|2355.5|2355.5|2355|1145
1620227940000|2021-05-05 15:19:00|2355|2354.5|2354.5|2354|2355|2354.5|2354.5|2354|3163
1620227950000|2021-05-05 15:19:10||2353.5||2354||2354||2353.5|0
1620227970000|2021-05-05 15:19:30|2355|2354.5|2356.5|2356|2356.5|2356|2354.5|2354|1560
1620227980000|2021-05-05 15:19:40|2356|2355.5|2356|2355.5|2356|2355.5|2356|2355.5|2457
1620227990000|2021-05-05 15:19:50|2356.5||2356.5||2356.5||2356.5||278
1620228000000|2021-05-05 15:20:00|2357|2356|2357.5|2357|2357.5|2357|2356.5|2356|2411
1620228010000|2021-05-05 15:20:10|2357|2356.5|2359|2358|2359|2358.5|2357|2356.5|9478
1620228020000|2021-05-05 15:20:20|2358.5|2357.5|2358.5|2358|2359|2358|2357.5|2357|11326
1620228030000|2021-05-05 15:20:30|2359|2358.5|2360|2359|2360|2359|2359|2358.5|281
1620228040000|2021-05-05 15:20:40|2360.5|2359.5|2360|2359.5|2360.5|2360|2360|2359.5|4868
1620228050000|2021-05-05 15:20:50||2359||2359.5||2359.5||2359|734
1620228060000|2021-05-05 15:21:00|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|1616
1620228080000|2021-05-05 15:21:20|2360.5||2360||2360.5||2360||572
1620228090000|2021-05-05 15:21:30|2360.5|2359|2359.5|2359|2360.5|2359|2359.5|2359|2240
1620228100000|2021-05-05 15:21:40|2360|2359.5|2359.5|2359|2360|2359.5|2359.5|2359|1001
1620228110000|2021-05-05 15:21:50|2360|2359.5|2360|2359.5|2360|2359.5|2359.5|2359|591
1620228130000|2021-05-05 15:22:10|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359|3454
1620228140000|2021-05-05 15:22:20|2360.5|2360|2360|2359.5|2360.5|2360|2360|2359.5|2613
1620228150000|2021-05-05 15:22:30|2360.5|2360|2360.5|2359.5|2361|2360|2360.5|2359.5|6013
1620228160000|2021-05-05 15:22:40|2360|2359|2360|2359.5|2360.5|2359.5|2360|2359|3253
1620228170000|2021-05-05 15:22:50|2360.5|2359|2360|2359|2360.5|2359.5|2359.5|2359|1880
1620228180000|2021-05-05 15:23:00|2359.5|2358.5|2359|2358.5|2359.5|2359|2359|2358.5|3368
1620228190000|2021-05-05 15:23:10|2358.5|2358|2358|2357.5|2359|2358|2358|2357.5|4552
1620228200000|2021-05-05 15:23:20|2358.5|2358|2358.5|2357.5|2358.5|2358|2358|2357.5|1121
1620228210000|2021-05-05 15:23:30|2358||2358||2358.5||2358||1109
1620228220000|2021-05-05 15:23:40|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|605
1620228230000|2021-05-05 15:23:50|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|1116
1620228240000|2021-05-05 15:24:00|2357.5|2357|2357|2356.5|2357.5|2357|2357|2356.5|2530
1620228250000|2021-05-05 15:24:10|2356.5|2355|2357|2356.5|2357|2356.5|2356|2355|10745
1620228260000|2021-05-05 15:24:20||2356||2356||2356||2356|250
1620228270000|2021-05-05 15:24:30||2356.5||2356.5||2356.5||2356.5|707
1620228280000|2021-05-05 15:24:40|2356.5|2355.5|2356.5|2355.5|2356.5|2355.5|2356|2355.5|2444
1620228290000|2021-05-05 15:24:50|2356|2354.5|2355|2354.5|2356|2355.5|2355|2354.5|31707
1620228300000|2021-05-05 15:25:00|2355.5|2355|2355.5|2355|2355.5|2355|2355.5|2354.5|978
1620228310000|2021-05-05 15:25:10|2356|2355.5|2356.5|2356|2356.5|2356|2356|2355.5|2586
1620228320000|2021-05-05 15:25:20|2357|2356.5|2357.5|2356.5|2357.5|2357|2356.5|2356.5|1226
1620228330000|2021-05-05 15:25:30|2357||2357||2357||2357||618
1620228340000|2021-05-05 15:25:40|2357.5|2357|2356.5|2356|2357.5|2357|2356.5|2356|1815
1620228350000|2021-05-05 15:25:50|2357|2356.5|2357|2356.5|2357|2356.5|2357|2356.5|269
1620228360000|2021-05-05 15:26:00|2356.5|2356|2357|2356.5|2357|2356.5|2356.5|2356|1055
1620228370000|2021-05-05 15:26:10|2357.5|2357|2357.5|2356.5|2357.5|2357|2357.5|2356.5|383
1620228380000|2021-05-05 15:26:20|2357|2356|2357|2356.5|2357|2356.5|2356.5|2356|2485
1620228390000|2021-05-05 15:26:30|2357.5|2357|2357.5|2357|2357.5|2357|2357.5|2357|414
1620228400000|2021-05-05 15:26:40|2357|2356.5|2357|2356.5|2357.5|2357|2357|2356|1120
1620228410000|2021-05-05 15:26:50|2356.5|2356|2356.5|2356|2356.5|2356|2356.5|2356|1769
1620228420000|2021-05-05 15:27:00|2357|2356.5|2357|2356|2357|2356.5|2357|2356|1420
1620228430000|2021-05-05 15:27:10|2357.5|2356.5|2357|2356.5|2357.5|2356.5|2357|2356.5|617
1620228440000|2021-05-05 15:27:20|2357.5|2357|2358|2357|2358.5|2357.5|2357|2357|2019
1620228450000|2021-05-05 15:27:30||2357.5||2357.5||2357.5||2357.5|1024
1620228460000|2021-05-05 15:27:40|2358.5|2358|2358.5|2358|2358.5|2358|2358|2357.5|814
1620228470000|2021-05-05 15:27:50|2359|2358.5|2359.5|2358.5|2359.5|2359|2359|2358.5|729
1620228480000|2021-05-05 15:28:00|||||||||5
1620228490000|2021-05-05 15:28:10|2360|2359|2360|2359.5|2360.5|2359.5|2360|2359|3014
1620228500000|2021-05-05 15:28:20|2359|2359|2359.5|2359|2359.5|2359|2359|2358.5|3245
1620228510000|2021-05-05 15:28:30|2360|2358.5|2360|2359|2360|2359|2359|2358.5|1116
1620228520000|2021-05-05 15:28:40|2360.5|2359.5|2360.5|2359.5|2361|2360|2360|2359.5|3716
1620228530000|2021-05-05 15:28:50|2361|2360|2361|2360.5|2361|2360.5|2361|2360|2630
1620228540000|2021-05-05 15:29:00|2361.5|2361|2361.5|2361|2361.5|2361|2361.5|2361|560
1620228550000|2021-05-05 15:29:10|2361|2360.5|2361|2360.5|2361|2361|2361|2360.5|1540
1620228560000|2021-05-05 15:29:20|2360.5|2360|2361|2360.5|2361|2360.5|2360.5|2360|910
1620228570000|2021-05-05 15:29:30|2361.5|2360|2360|2359.5|2361.5|2360|2360|2359.5|870
1620228580000|2021-05-05 15:29:40|2359.5|2359|2360|2359|2360.5|2359|2359.5|2359|256
1620228590000|2021-05-05 15:29:50|2359.5||2360||2360||2359.5||1187
1620284410000|2021-05-06 07:00:10|2449.5|2440.5|2449.5|2441.5|2450|2441.5|2445.5|2440.5|299351
1620284420000|2021-05-06 07:00:20|2449|2442.5|2449.5|2446.5|2449.5|2446.5|2446|2442.5|2609
1620284430000|2021-05-06 07:00:30|2449|2445.5|2452|2450.5|2452|2450.5|2447.5|2445|22388
1620284440000|2021-05-06 07:00:40|2453|2450|2453|2451|2453|2451|2453|2450|2808
1620284450000|2021-05-06 07:00:50|2455|2451.5|2457.5|2453|2458|2455.5|2454.5|2448.5|12408
1620284460000|2021-05-06 07:01:00|2458|2454|2460|2458|2460|2459.5|2457.5|2454|7594
1620284470000|2021-05-06 07:01:10|2460.5|2458.5|2465|2461|2465|2461|2460|2458|40010
1620284480000|2021-05-06 07:01:20|2466.5|2461.5|2463.5|2461|2467|2463|2463.5|2461|1385
1620284490000|2021-05-06 07:01:30|2464|2461.5|2463.5|2461|2465|2462.5|2461.5|2460.5|7422
1620284500000|2021-05-06 07:01:40|2464|2461.5|2464|2461|2466|2464.5|2461.5|2460|10127
1620284510000|2021-05-06 07:01:50|2462|2460|2459.5|2458|2462|2460.5|2457.5|2455|10966
1620284520000|2021-05-06 07:02:00|2459|2456|2461|2460|2462|2461.5|2456.5|2455|14681
1620284530000|2021-05-06 07:02:10|2461.5|2459|2460.5|2458.5|2462|2460|2460.5|2457.5|5127
1620284540000|2021-05-06 07:02:20|2461.5|2459|2464.5|2461|2464.5|2461.5|2461.5|2459|4178
1620284550000|2021-05-06 07:02:30|2461.5|2460.5|2464.5|2461|2464.5|2461|2460|2458.5|9457
1620284560000|2021-05-06 07:02:40|2462|2460.5|2460|2458.5|2462|2461|2460|2458|2528
1620284570000|2021-05-06 07:02:50|2459.5|2458|2458.5|2455.5|2460|2458.5|2458.5|2455|2103
1620284580000|2021-05-06 07:03:00|2459|2456|2458.5|2456|2459|2457|2458.5|2455.5|2816
1620284590000|2021-05-06 07:03:10|2457.5|2455.5|2453.5|2450.5|2457.5|2455.5|2453|2449.5|7796
1620284600000|2021-05-06 07:03:20|2458.5|2453.5|2449.5|2447|2458.5|2453.5|2448|2447|18965
1620284610000|2021-05-06 07:03:30|2450|2447.5|2453.5|2451.5|2453.5|2451.5|2450|2447.5|1121
1620284620000|2021-05-06 07:03:40|2454.5|2452|2455.5|2452.5|2458.5|2453.5|2454.5|2451|2111
1620284630000|2021-05-06 07:03:50|2456.5|2453.5|2461|2458.5|2461|2460|2456.5|2453.5|13138
1620284640000|2021-05-06 07:04:00|2460.5|2458|2463.5|2461|2466.5|2465|2460|2457.5|7359
1620284650000|2021-05-06 07:04:10|2460|2460.5|2462.5|2458.5|2462.5|2460.5|2459.5|2456.5|24047
1620284660000|2021-05-06 07:04:20|2462|2457.5|2460|2458|2463.5|2460.5|2460|2457.5|5034
1620284670000|2021-05-06 07:04:30|2461.5|2458.5|2463.5|2460|2464|2460.5|2457|2455|25041
1620284680000|2021-05-06 07:04:40|2464|2460.5|2463|2460.5|2464|2461|2463|2460.5|2139
1620284690000|2021-05-06 07:04:50|2462.5|2460|2464|2462|2464|2462|2462.5|2460|1520
1620284700000|2021-05-06 07:05:00|2465|2461.5|2469.5|2466.5|2469.5|2468.5|2464.5|2461.5|12954
1620284710000|2021-05-06 07:05:10|2468|2465|2467|2465.5|2469.5|2466.5|2467|2462.5|2205
1620284720000|2021-05-06 07:05:20|2466.5|2465|2468|2467|2469.5|2469|2465.5|2463.5|9694
1620284730000|2021-05-06 07:05:30|2467.5|2467.5|2468|2463|2468|2467.5|2465|2460.5|9052
1620284740000|2021-05-06 07:05:40|2466|2463.5|2468.5|2467|2469.5|2467|2466|2463.5|1371
1620284750000|2021-05-06 07:05:50|2468|2466.5|2464.5|2463|2468.5|2466.5|2464.5|2463|1931
1620284760000|2021-05-06 07:06:00|2464|2462.5|2464.5|2462.5|2464.5|2462.5|2462.5|2461.5|1246
1620284770000|2021-05-06 07:06:10|2465|2463|2467|2466|2468|2466|2465|2463|4089
1620284780000|2021-05-06 07:06:20|2467.5|2465.5|2466.5|2465.5|2468|2467.5|2466.5|2465|4482
1620284790000|2021-05-06 07:06:30|2467.5|2466|2471|2469.5|2471|2470|2467.5|2466|18412
1620284800000|2021-05-06 07:06:40|2472|2470|2474|2472.5|2475|2473.5|2472|2470|9932
1620284810000|2021-05-06 07:06:50|2473.5|2471|2478.5|2477|2478.5|2477|2473|2471|19425
1620284820000|2021-05-06 07:07:00|2479|2478.5|2478.5|2477|2481|2479|2478|2477|8768
1620284830000|2021-05-06 07:07:10|2479|2476|2476.5|2474.5|2479|2476.5|2476.5|2473|1485
1620284840000|2021-05-06 07:07:20|2477|2475|2478.5|2476.5|2478.5|2476.5|2476|2474.5|2693
1620284850000|2021-05-06 07:07:30|2477.5|2477|2477.5|2476.5|2477.5|2477.5|2476.5|2475|5066
1620284860000|2021-05-06 07:07:40|2477|2477|2477|2475|2477.5|2477|2477|2474|2348
1620284870000|2021-05-06 07:07:50|2475|2474.5|2477|2474.5|2477|2475|2475|2474.5|1258
1620284880000|2021-05-06 07:08:00|2476|2475|2476|2474.5|2477|2475|2474.5|2472|2220
1620284890000|2021-05-06 07:08:10|2475.5|2473|2475|2471.5|2476|2473|2472.5|2469|5300
1620284900000|2021-05-06 07:08:20|2475.5|2472|2476.5|2474.5|2476.5|2474.5|2475|2472|5151
1620284910000|2021-05-06 07:08:30|2477|2475.5|2478.5|2477|2480|2477|2477|2475.5|9561
1620284920000|2021-05-06 07:08:40|2478|2476.5|2477|2476|2478|2477|2477|2476|1836
1620284930000|2021-05-06 07:08:50|2476.5|2475|2478.5|2476|2478.5|2476|2476.5|2475|1764
1620284940000|2021-05-06 07:09:00|2478|2477|2479|2477.5|2479|2477.5|2478|2476|1833
1620284950000|2021-05-06 07:09:10|2479.5|2477|2480|2479.5|2482|2479.5|2479.5|2477|4790
1620284960000|2021-05-06 07:09:20|2480.5|2479|2481|2480|2481|2480.5|2480.5|2479|5514
1620284970000|2021-05-06 07:09:30|2481.5|2480.5|2482|2480.5|2482|2480.5|2481.5|2479.5|1793
1620284980000|2021-05-06 07:09:40|2482.5|2481|2482.5|2480.5|2483|2481|2482.5|2480|1620
1620284990000|2021-05-06 07:09:50|2482|2479.5|2482.5|2480.5|2482.5|2480.5|2482|2479.5|949
1620285000000|2021-05-06 07:10:00|2482|2479|2482.5|2479.5|2482.5|2479.5|2480|2479|901
1620285010000|2021-05-06 07:10:10|2480|2480|2481.5|2480|2482.5|2480.5|2480|2480|4334
1620285020000|2021-05-06 07:10:20|2482|2480.5|2482|2480.5|2482.5|2481.5|2482|2480.5|770
1620285030000|2021-05-06 07:10:30|2482.5|2481|2484|2482|2484|2482|2482.5|2481|5589
1620285040000|2021-05-06 07:10:40|2483.5|2482.5|2484|2482|2484|2482.5|2482.5|2481.5|4340
1620285050000|2021-05-06 07:10:50|2483|2482.5|2484|2482.5|2484|2482.5|2483|2482|600
1620285060000|2021-05-06 07:11:00|2483.5|2482|2483.5|2482|2485|2482.5|2483.5|2481.5|4915
1620285070000|2021-05-06 07:11:10|2484|2483|2484.5|2483|2484.5|2483|2483.5|2482|3225
1620285080000|2021-05-06 07:11:20|2485|2483.5|2487|2485|2488|2487.5|2484|2483.5|12922
1620285090000|2021-05-06 07:11:30|2488|2485.5|2487.5|2485.5|2488|2486|2487.5|2485|2191
1620285100000|2021-05-06 07:11:40|2487|2486|2487.5|2485.5|2488|2486.5|2486.5|2484.5|9471
1620285110000|2021-05-06 07:11:50|2488|2486|2487.5|2485.5|2488|2486.5|2486|2485|4235
1620285120000|2021-05-06 07:12:00|2488|2486|2492|2490|2492|2490|2487.5|2485.5|13079
1620285130000|2021-05-06 07:12:10|2493.5|2490.5|2494.5|2493|2495|2493.5|2493|2490.5|6427
1620285140000|2021-05-06 07:12:20|2493.5|2493.5|2499.5|2498|2500|2498.5|2493.5|2492.5|22520
1620285150000|2021-05-06 07:12:30|2500|2497|2498.5|2497.5|2500|2498.5|2498.5|2497|9536
1620285160000|2021-05-06 07:12:40|2499.5|2498|2498.5|2497|2499.5|2498|2497.5|2496|4109
1620285170000|2021-05-06 07:12:50|2498|2497.5|2494.5|2493|2498|2497.5|2494.5|2492.5|4612
1620285180000|2021-05-06 07:13:00|2495.5|2493.5|2497|2496|2497|2496|2494.5|2493|3691
1620285190000|2021-05-06 07:13:10|2496.5|2495.5|2494.5|2492.5|2498.5|2496.5|2493.5|2491.5|5059
1620285200000|2021-05-06 07:13:20|2494|2492|2493.5|2492|2497|2494.5|2493.5|2492|6505
1620285210000|2021-05-06 07:13:30|2494|2492.5|2498|2496|2498|2496|2494|2492.5|2355
1620285220000|2021-05-06 07:13:40|2497.5|2495.5|2503|2501|2504|2503|2497.5|2495.5|132353
1620285230000|2021-05-06 07:13:50|2504|2501.5|2505.5|2504|2506|2504|2502|2500|6349
1620285240000|2021-05-06 07:14:00|2506|2504.5|2503.5|2501.5|2506|2505|2503.5|2500.5|13219
1620285250000|2021-05-06 07:14:10|2504|2502|2506.5|2504.5|2507|2505|2503|2501.5|5087
1620285260000|2021-05-06 07:14:20|2507|2505|2507|2505|2507|2506|2505.5|2504|4614
1620285270000|2021-05-06 07:14:30|2507.5|2505.5|2507.5|2506|2509|2507.5|2507.5|2505|13374
1620285280000|2021-05-06 07:14:40|2508.5|2507|2510|2509|2510|2509|2508|2506|2082
1620285290000|2021-05-06 07:14:50|2509.5|2508.5|2511.5|2510|2512|2511.5|2508.5|2507|17150
1620285300000|2021-05-06 07:15:00|2512|2510.5|2513.5|2512|2515.5|2514|2512|2510.5|16720
1620285310000|2021-05-06 07:15:10|2514.5|2512.5|2512.5|2510.5|2514.5|2513.5|2511|2509.5|6281
1620285320000|2021-05-06 07:15:20|2513|2510|2510.5|2509|2513|2511|2510.5|2509|2224
1620285330000|2021-05-06 07:15:30|2510|2508.5|2511.5|2510|2513|2511|2509.5|2508|6276
1620285340000|2021-05-06 07:15:40|2511|2509|2509.5|2508|2511.5|2510|2509.5|2507.5|2924
1620285350000|2021-05-06 07:15:50|2508.5|2508.5|2510|2508.5|2511.5|2508.5|2508|2506|3867
1620285360000|2021-05-06 07:16:00|2509.5|2509|2513.5|2511.5|2514|2512.5|2509.5|2509|7347
1620285370000|2021-05-06 07:16:10|2513|2512|2516|2511|2516|2514|2509|2508.5|29135
1620285380000|2021-05-06 07:16:20|2514|2511.5|2510|2509|2514|2513.5|2510|2508|6097
1620285390000|2021-05-06 07:16:30|2508.5|2508.5|2509|2507|2510|2508.5|2507.5|2506|2254
1620285400000|2021-05-06 07:16:40|2508.5|2507.5|2507.5|2505|2508.5|2507.5|2506.5|2505|3723
1620285410000|2021-05-06 07:16:50|2507|2504.5|2506.5|2505|2507.5|2505.5|2506.5|2503.5|3373
1620285420000|2021-05-06 07:17:00|2505|2504.5|2504|2501.5|2506.5|2505|2503.5|2501|2938
1620285430000|2021-05-06 07:17:10|2503.5|2501|2504|2502|2504|2503|2501.5|2500.5|4013
1620285440000|2021-05-06 07:17:20|2503.5|2501|2504|2502|2504|2502|2498|2497|10587
1620285450000|2021-05-06 07:17:30|2502.5|2502.5|2504.5|2502|2505.5|2503|2502.5|2501.5|1359
1620285460000|2021-05-06 07:17:40|2503.5|2501.5|2501|2499|2503.5|2501.5|2500|2497.5|7052
1620285470000|2021-05-06 07:17:50|2500.5|2499.5|2500.5|2498.5|2503|2502|2500|2498.5|11971
1620285480000|2021-05-06 07:18:00|2500|2499|2501|2498|2502|2500.5|2498.5|2496.5|14177
1620285490000|2021-05-06 07:18:10|2502.5|2498.5|2502|2501|2503|2502|2502|2498.5|4927
1620285500000|2021-05-06 07:18:20|2502.5|2501.5|2508|2504.5|2508.5|2505|2502.5|2501.5|13204
1620285510000|2021-05-06 07:18:30|2507.5|2505|2506|2503.5|2507.5|2505.5|2505|2503.5|3531
1620285520000|2021-05-06 07:18:40|2505.5|2503|2508.5|2507|2509|2507|2504|2502|3821
1620285530000|2021-05-06 07:18:50|2508|2506.5|2507.5|2506|2508|2506.5|2507.5|2506|1667
1620285540000|2021-05-06 07:19:00|2507|2506.5|2508.5|2507|2509|2507|2506|2503|7515
1620285550000|2021-05-06 07:19:10|2508|2506.5|2508|2506|2508|2506.5|2508|2506|311
1620285560000|2021-05-06 07:19:20|2507.5|2506.5|2509|2507|2509|2507|2507.5|2506.5|3034
1620285570000|2021-05-06 07:19:30|2509.5|2507.5|2512|2510|2513.5|2511.5|2509.5|2507.5|13103
1620285580000|2021-05-06 07:19:40|2511.5|2509.5|2511|2510|2513|2511|2511|2509.5|2528
1620285590000|2021-05-06 07:19:50|2510|2509.5|2512|2509.5|2512|2511|2510|2508|4013
1620285600000|2021-05-06 07:20:00|2511.5|2510|2508.5|2506|2511.5|2510|2508.5|2505|2252
1620285610000|2021-05-06 07:20:10|2509.5|2506.5|2509.5|2508.5|2511.5|2508.5|2508|2506.5|1566
1620285620000|2021-05-06 07:20:20|2511|2509|2510|2508|2511|2509|2509|2508|1717
1620285630000|2021-05-06 07:20:30|2509.5|2507|2508|2506.5|2509.5|2507.5|2506|2505|6558
1620285640000|2021-05-06 07:20:40|2507.5|2506|2506.5|2504.5|2507.5|2506|2506|2502.5|2967
1620285650000|2021-05-06 07:20:50|2505|2504|2505.5|2504|2506.5|2504.5|2504|2503|4068
1620285660000|2021-05-06 07:21:00|2505|2503|2506.5|2504|2506.5|2504|2504|2502.5|1034
1620285670000|2021-05-06 07:21:10|2505.5|2504.5|2506.5|2504|2507|2505|2505.5|2503.5|3430
1620285680000|2021-05-06 07:21:20|2506|2504.5|2505|2503|2506|2504.5|2505|2502.5|684
1620285690000|2021-05-06 07:21:30|2504.5|2503.5|2506|2504.5|2507|2505|2504.5|2503.5|1335
1620285700000|2021-05-06 07:21:40|2505.5|2504|2502|2500.5|2505.5|2504|2500|2496.5|10279
1620285710000|2021-05-06 07:21:50|2501.5|2500|2501|2499.5|2502|2500.5|2499.5|2497|4124
1620285720000|2021-05-06 07:22:00|2500.5|2499|2501|2499|2501|2499|2499|2497.5|2127
1620285730000|2021-05-06 07:22:10|2500|2498.5|2501|2499|2502|2499.5|2499.5|2498|2776
1620285740000|2021-05-06 07:22:20|2500.5|2498.5|2499|2497|2500.5|2499|2498.5|2496.5|4120
1620285750000|2021-05-06 07:22:30|2497.5|2493.5|2500|2498.5|2500|2499|2497.5|2493.5|7178
1620285760000|2021-05-06 07:22:40|2499.5|2498|2503.5|2501|2503.5|2501|2499.5|2497.5|5294
1620285770000|2021-05-06 07:22:50|2497.5|2501.5|2504|2502|2504|2502|2497|2495|50912
1620285780000|2021-05-06 07:23:00|2503.5|2500.5|2501.5|2499|2504|2502.5|2501.5|2498.5|2369
1620285790000|2021-05-06 07:23:10|2502|2499.5|2502|2499.5|2502|2499.5|2502|2499.5|0
1620285800000|2021-05-06 07:23:20|2502.5|2500|2501.5|2499.5|2503|2500.5|2501.5|2499|2183
1620285810000|2021-05-06 07:23:30|2501|2500|2501|2500|2501|2500|2501|2499.5|690
1620285820000|2021-05-06 07:23:40|2500|2499.5|2499|2496.5|2501.5|2499.5|2497|2493.5|7441
1620285830000|2021-05-06 07:23:50|2498.5|2497|2499.5|2492.5|2502.5|2499|2498.5|2491.5|14046
1620285840000|2021-05-06 07:24:00|2500|2493.5|2499.5|2497.5|2500|2498.5|2497|2493.5|4002
1620285850000|2021-05-06 07:24:10|2499|2496.5|2496.5|2493|2499.5|2498|2496.5|2490|11624
1620285860000|2021-05-06 07:24:20|2496|2493.5|2496|2494|2496|2494|2494.5|2493|1648
1620285870000|2021-05-06 07:24:30|2495|2493.5|2493.5|2492.5|2496|2494|2493.5|2492|1687
1620285880000|2021-05-06 07:24:40|2493|2492|2491|2489.5|2493|2492|2491|2487|1221
1620285890000|2021-05-06 07:24:50|2489.5|2489|2489.5|2488|2491|2489|2489.5|2487.5|1252
1620285900000|2021-05-06 07:25:00|2489|2488.5|2490|2487.5|2490|2488.5|2487.5|2485|3992
1620285910000|2021-05-06 07:25:10|2491|2488|2493|2490.5|2493|2490.5|2486.5|2486|7581
1620285920000|2021-05-06 07:25:20|2493.5|2491|2496|2493.5|2498|2495.5|2493.5|2491|1885
1620285930000|2021-05-06 07:25:30|2495.5|2494|2497.5|2496|2497.5|2496|2495|2493.5|1431
1620285940000|2021-05-06 07:25:40|2498|2496.5|2500|2498.5|2500|2498.5|2498|2496.5|250
1620285950000|2021-05-06 07:25:50|2500.5|2499|2502|2500.5|2502|2500.5|2500.5|2499|4052
1620285960000|2021-05-06 07:26:00|2502.5|2501|2504|2503|2505.5|2504|2502.5|2501|5422
1620285970000|2021-05-06 07:26:10|2503.5|2502.5|2504|2502.5|2505|2503|2503|2501|4170
1620285980000|2021-05-06 07:26:20|2503.5|2502|2505.5|2503.5|2506|2504|2502.5|2501|2466
1620285990000|2021-05-06 07:26:30|2506|2504|2506.5|2505|2507|2505.5|2506|2504|205
1620286000000|2021-05-06 07:26:40||2505.5||2505||2505.5||2505|496
1620286010000|2021-05-06 07:26:50|2506|2504.5|2504.5|2502.5|2506|2505|2503.5|2501.5|2087
1620286020000|2021-05-06 07:27:00|2505|2503|2507|2505|2507|2506|2504.5|2500|6179
1620286030000|2021-05-06 07:27:10|2508|2505.5|2508|2507|2509|2507|2507|2505.5|901
1620286040000|2021-05-06 07:27:20|2509|2507.5|2505.5|2503|2509|2507.5|2504.5|2502.5|7992
1620286050000|2021-05-06 07:27:30|2505|2503.5|2506|2503.5|2506|2504.5|2505|2503.5|920
1620286060000|2021-05-06 07:27:40|2507.5|2504|2509|2506|2509|2507|2506.5|2504|6619
1620286070000|2021-05-06 07:27:50|2508|2507|2509.5|2508.5|2509.5|2509|2508|2507|6616
1620286080000|2021-05-06 07:28:00|2510|2509|2515.5|2514|2515.5|2514|2509.5|2507.5|19031
1620286090000|2021-05-06 07:28:10|2516|2515|2517.5|2516|2517.5|2517|2515.5|2514|6247
1620286100000|2021-05-06 07:28:20|2517|2516.5|2517|2516.5|2517.5|2517|2517|2516|1115
1620286110000|2021-05-06 07:28:30|2517.5|2517|2517|2516|2517.5|2517|2516.5|2514.5|2051
1620286120000|2021-05-06 07:28:40|2516.5|2515.5|2517.5|2517|2517.5|2517|2516.5|2515.5|1333
1620286130000|2021-05-06 07:28:50|2518|2516.5|2517.5|2516|2518|2517|2516.5|2515.5|2743
1620286140000|2021-05-06 07:29:00|2516.5|2516.5|2518|2517|2518|2517|2516.5|2516|764
1620286150000|2021-05-06 07:29:10|2519|2517.5|2520|2519.5|2521|2519.5|2517|2516.5|15216
1620286160000|2021-05-06 07:29:20|2521|2518.5|2520|2519.5|2521|2519.5|2519.5|2518.5|12649
1620286170000|2021-05-06 07:29:30|2521|2519|2520|2519.5|2521|2519.5|2519.5|2519|8165
1620286180000|2021-05-06 07:29:40|2521|2519|2518.5|2517|2521|2519.5|2518.5|2517|10696
1620286190000|2021-05-06 07:29:50|2519|2517.5|2514.5|2514|2519|2517.5|2514.5|2514|3708
1620286200000|2021-05-06 07:30:00|2513|2511|2514|2512|2515.5|2512.5|2511|2510|4131
1620286210000|2021-05-06 07:30:10|2513|2511.5|2511.5|2509|2514.5|2512|2511.5|2508.5|3778
1620286220000|2021-05-06 07:30:20|2510.5|2508.5|2510|2508|2511.5|2509|2509.5|2507.5|190
1620286230000|2021-05-06 07:30:30|2509.5|2507.5|2509|2506|2509.5|2507.5|2505.5|2502.5|770
1620286240000|2021-05-06 07:30:40|2508.5|2506.5|2506.5|2503.5|2509.5|2508|2500|2499|12889
1620286250000|2021-05-06 07:30:50|2507.5|2504|2506|2504|2507.5|2504.5|2506|2504|235
1620286260000|2021-05-06 07:31:00|2507|2504.5|2510|2508|2510.5|2508|2505|2504|6652
1620286270000|2021-05-06 07:31:10|2509.5|2506.5|2510.5|2507.5|2510.5|2509.5|2508.5|2505|6567
1620286280000|2021-05-06 07:31:20|2510|2508|2508.5|2505.5|2511|2508.5|2508.5|2505|3796
1620286290000|2021-05-06 07:31:30|2509.5|2506|2510|2507.5|2510|2507.5|2509.5|2506|731
1620286300000|2021-05-06 07:31:40|2510.5|2508|2512|2510.5|2512|2510.5|2510|2508|1691
1620286310000|2021-05-06 07:31:50|2513|2511|2515|2513|2515|2513|2513|2511|1594
1620286320000|2021-05-06 07:32:00|2514.5|2512.5|2513.5|2511|2514.5|2512.5|2511|2509|4943
1620286330000|2021-05-06 07:32:10|2513||2513||2513||2513||0
1620286340000|2021-05-06 07:32:20|2512.5|2511.5|2513|2511|2513.5|2511.5|2511.5|2510.5|807
1620286350000|2021-05-06 07:32:30|2512|2511.5|2513|2511.5|2513|2511.5|2512|2511|490
1620286360000|2021-05-06 07:32:40|2512|2508|2512|2511|2512|2511|2509.5|2508|4327
1620286370000|2021-05-06 07:32:50|2511.5|2510.5|2512|2510.5|2512|2510.5|2511.5|2508|1895
1620286380000|2021-05-06 07:33:00|2512.5|2511|2511.5|2509|2512.5|2511.5|2511.5|2508.5|1267
1620286390000|2021-05-06 07:33:10|2510.5|2508|2509.5|2506.5|2510.5|2509|2507.5|2506.5|1404
1620286400000|2021-05-06 07:33:20|2509|2507|2508|2506.5|2509|2507.5|2507.5|2506|1050
1620286410000|2021-05-06 07:33:30|2508.5|2507|2509|2507.5|2509|2507.5|2508.5|2507|1951
1620286420000|2021-05-06 07:33:40|2508.5|2508|2509|2508|2509|2508|2507.5|2506.5|6629
1620286430000|2021-05-06 07:33:50|2510|2508.5|2510.5|2508.5|2511|2510|2509|2507.5|6820
1620286440000|2021-05-06 07:34:00|2510|2509|2512|2511|2512|2511|2510|2509|3464
1620286450000|2021-05-06 07:34:10|2512.5|2511.5|2512|2510.5|2513|2512|2511.5|2510.5|3082
1620286460000|2021-05-06 07:34:20|2511.5|2510|2509|2507.5|2511.5|2510|2509|2507|3209
1620286470000|2021-05-06 07:34:30|2510|2507|2507|2505.5|2510|2507.5|2505|2502|21344
1620286480000|2021-05-06 07:34:40|2506.5|2505|2508|2507|2509|2508|2505.5|2503|18637
1620286490000|2021-05-06 07:34:50|2509|2508.5|2510|2509|2512|2511.5|2508|2507|18552
1620286500000|2021-05-06 07:35:00|2511.5|2509.5|2513|2511|2513|2512.5|2510|2509.5|3594
1620286510000|2021-05-06 07:35:10||2510.5||2510.5||2510.5||2510.5|39
1620286520000|2021-05-06 07:35:20|2511.5|2510|2511.5|2509.5|2511.5|2510.5|2510.5|2508.5|1972
1620286530000|2021-05-06 07:35:30|2511|2509|2509.5|2507|2511.5|2509.5|2509.5|2507|2214
1620286540000|2021-05-06 07:35:40|2509|2506.5|2507.5|2506|2509|2506.5|2507.5|2505.5|366
1620286550000|2021-05-06 07:35:50|2507|2505|2505|2502.5|2507|2505|2505|2502.5|1585
1620286560000|2021-05-06 07:36:00|2505.5|2503|2505|2504|2507|2504.5|2504.5|2503|4340
1620286570000|2021-05-06 07:36:10|2504.5|2503.5|2505|2502.5|2505|2503.5|2503.5|2500|7816
1620286580000|2021-05-06 07:36:20||2503||2503.5||2503.5||2503|395
1620286590000|2021-05-06 07:36:30|2504.5|2503|2504.5|2503|2504.5|2503|2504.5|2503|340
1620286600000|2021-05-06 07:36:40|2505|2503.5|2505|2504|2505.5|2504|2505|2503.5|2031
1620286610000|2021-05-06 07:36:50|2505.5|2503.5|2504.5|2503|2505.5|2503.5|2504|2503|475
1620286620000|2021-05-06 07:37:00|2504|2503.5|2505|2503.5|2506|2504.5|2504|2503|2691
1620286630000|2021-05-06 07:37:10|2505.5|2504|2505|2504|2505.5|2504|2505|2504|937
1620286640000|2021-05-06 07:37:20|2505.5|2503.5|2506|2504.5|2507|2505.5|2505|2503|7719
1620286650000|2021-05-06 07:37:30|2506.5|2505|2506.5|2505.5|2506.5|2505.5|2505.5|2505|512
1620286660000|2021-05-06 07:37:40|2505|2504.5|2498.5|2497|2506.5|2504.5|2498.5|2496|10710
1620286670000|2021-05-06 07:37:50|2499|2496.5|2497.5|2495.5|2499|2498|2497|2495|3785
1620286680000|2021-05-06 07:38:00|2497|2496|2493|2491.5|2497|2496|2492.5|2491|1881
1620286690000|2021-05-06 07:38:10|2492.5|2491|2492|2491|2493.5|2492|2491.5|2491|2804
1620286700000|2021-05-06 07:38:20|2491.5|2491.5|2489.5|2487.5|2492|2491.5|2489.5|2487|5883
1620286710000|2021-05-06 07:38:30|2490|2488|2495|2493.5|2497.5|2494|2490|2488|4768
1620286720000|2021-05-06 07:38:40|2494.5|2493|2494.5|2493|2495|2493.5|2494.5|2493|455
1620286730000|2021-05-06 07:38:50|2495.5|2493.5|2496|2494|2497.5|2495.5|2495.5|2493.5|3594
1620286740000|2021-05-06 07:39:00|2496.5|2494.5|2496|2495|2496.5|2495|2495|2494.5|799
1620286760000|2021-05-06 07:39:20|2495.5|2494|2493|2492|2495.5|2494|2493|2492|2250
1620286770000|2021-05-06 07:39:30|2492.5|2491.5|2491|2490|2492.5|2491.5|2491|2490|883
1620286780000|2021-05-06 07:39:40|2491.5|2489|2487|2485|2491.5|2489|2487|2485|1704
1620286790000|2021-05-06 07:39:50|2487.5|2485.5|2485.5|2484|2489|2486.5|2485.5|2481.5|8054
1620286800000|2021-05-06 07:40:00|2486|2484.5|2487.5|2486|2489|2488.5|2486|2484.5|7868
1620286810000|2021-05-06 07:40:10|2487|2485.5|2488.5|2486|2489|2487|2487|2484.5|2628
1620286820000|2021-05-06 07:40:20|2487.5|2485.5|2486.5|2485|2488.5|2486|2485|2484|13421
1620286830000|2021-05-06 07:40:30|2486|2484.5|2486|2484.5|2486.5|2484.5|2486|2484|482
1620286840000|2021-05-06 07:40:40|2486.5|2485|2486|2484.5|2488|2486|2486|2484.5|2894
1620286850000|2021-05-06 07:40:50|2485.5|2485.5|2486.5|2485|2486.5|2485.5|2485.5|2484.5|1609
1620286860000|2021-05-06 07:41:00|2487.5|2485.5|2486.5|2485|2488|2486|2486.5|2484.5|1290
1620286870000|2021-05-06 07:41:10|2487|2485.5|2488|2487|2488|2487|2486.5|2485.5|1701
1620286880000|2021-05-06 07:41:20|2487.5||2488||2488||2487.5||658
1620286890000|2021-05-06 07:41:30|2488.5|2487.5|2486.5|2485|2489|2487.5|2486.5|2485|3654
1620286900000|2021-05-06 07:41:40|2486|2484.5|2485.5|2483.5|2486|2485|2485.5|2483.5|772
1620286910000|2021-05-06 07:41:50|2486|2484|2487|2485.5|2487.5|2485.5|2486|2484|2289
1620286920000|2021-05-06 07:42:00|2487.5|2486|2488|2486.5|2488.5|2487.5|2487|2486|3977
1620286930000|2021-05-06 07:42:10|2487.5|2485.5|2486|2484.5|2487.5|2486.5|2486|2484.5|694
1620286940000|2021-05-06 07:42:20|2485.5|2483.5|2485.5|2484|2485.5|2484|2484|2482|1724
1620286950000|2021-05-06 07:42:30|2486|2484.5|2485.5|2484|2486|2484.5|2484.5|2483|1512
1620286960000|2021-05-06 07:42:40|2486|2484.5|2486|2484.5|2487|2486|2485|2484|3512
1620286970000|2021-05-06 07:42:50|2487|2485|2487.5|2486.5|2487.5|2486.5|2485.5|2484|1983
1620286980000|2021-05-06 07:43:00|2488|2487|2488.5|2487.5|2489|2487.5|2488|2486.5|1539
1620286990000|2021-05-06 07:43:10|2488|2487|2487|2484.5|2488|2487|2487|2484.5|466
1620287000000|2021-05-06 07:43:20|2487.5|2485|2488|2486.5|2488|2486.5|2487.5|2485|338
1620287010000|2021-05-06 07:43:30|2488.5|2486|2485|2483|2489|2486|2485|2483|2087
1620287020000|2021-05-06 07:43:40|2484.5|2482|2484|2482|2484.5|2483|2484|2482|1016
1620287030000|2021-05-06 07:43:50|2483.5|2481.5|2482|2480.5|2483.5|2481.5|2482|2480|463
1620287040000|2021-05-06 07:44:00|2482.5|2481|2479.5|2478.5|2482.5|2481|2479.5|2478|8203
1620287050000|2021-05-06 07:44:10|2479|2477.5|2476.5|2474.5|2479|2477.5|2476.5|2474.5|4030
1620287060000|2021-05-06 07:44:20|2477|2474|2475.5|2474|2479.5|2476.5|2475.5|2474|2615
1620287070000|2021-05-06 07:44:30|2476|2474.5|2474|2472.5|2476.5|2474.5|2474|2472.5|3126
1620287080000|2021-05-06 07:44:40|2474.5|2473|2475.5|2473|2476.5|2474.5|2474|2473|3357
1620287090000|2021-05-06 07:44:50|2475|2472.5|2474.5|2472|2475|2472.5|2474.5|2472|809
1620287100000|2021-05-06 07:45:00|2474|2472.5|2475.5|2473.5|2476.5|2474.5|2472.5|2471|4811
1620287110000|2021-05-06 07:45:10|2474.5|2473|2473.5|2472|2474.5|2474|2472|2471|3957
1620287120000|2021-05-06 07:45:20|2474|2472.5|2473.5|2472.5|2476.5|2474|2473|2471|7367
1620287130000|2021-05-06 07:45:30|2474|2472|2474.5|2474|2475.5|2474.5|2474|2472|4200
1620287140000|2021-05-06 07:45:40|2475.5|2474.5|2474|2473|2475.5|2474.5|2473|2472|6068
1620287150000|2021-05-06 07:45:50|2474.5|2473.5|2472|2471.5|2474.5|2474|2470.5|2470|15496
1620287160000|2021-05-06 07:46:00|2472.5|2472|2472|2471.5|2474|2473|2470|2468.5|26023
1620287170000|2021-05-06 07:46:10|2472.5|2472|2472|2471.5|2473.5|2472.5|2471|2470|13140
1620287180000|2021-05-06 07:46:20|2472.5|2472|2473.5|2472.5|2474.5|2474|2472.5|2472|9876
1620287190000|2021-05-06 07:46:30|2473|2472|2473.5|2472.5|2474.5|2474|2473|2472|9931
1620287200000|2021-05-06 07:46:40|2474|2473|2473|2472.5|2474.5|2473.5|2470.5|2470|19544
1620287210000|2021-05-06 07:46:50|2473.5|2473|2475|2474.5|2476.5|2476|2473|2473|7197
1620287220000|2021-05-06 07:47:00|2474.5|2474|2476|2475|2477|2476.5|2474.5|2474|12044
1620287230000|2021-05-06 07:47:10|2476.5|2476|2477|2476|2477.5|2476.5|2474|2473.5|10930
1620287240000|2021-05-06 07:47:20|2476.5|2475.5|2477|2476.5|2477.5|2476.5|2476.5|2475.5|6123
1620287250000|2021-05-06 07:47:30|2477.5|2476|2477.5|2477|2480|2479.5|2477|2476|20488
1620287260000|2021-05-06 07:47:40|2477|2476.5|2477.5|2476.5|2477.5|2477|2477|2476.5|2035
1620287270000|2021-05-06 07:47:50|2478|2477.5|2479|2478.5|2479.5|2478.5|2477.5|2476.5|9205
1620287280000|2021-05-06 07:48:00|2478.5|2478|2476.5|2476|2478.5|2478|2476.5|2475.5|5025
1620287290000|2021-05-06 07:48:10|2477|2476.5|2475|2474|2477|2476.5|2475|2474|13538
1620287300000|2021-05-06 07:48:20|2474.5|2473.5|2474|2473.5|2474.5|2473.5|2471.5|2471|9200
1620287310000|2021-05-06 07:48:30|2473.5|2472.5|2472|2471|2473.5|2472.5|2470.5|2469.5|5426
1620287320000|2021-05-06 07:48:40|2471.5|2470.5|2473|2472|2473.5|2473|2471|2470.5|8784
1620287330000|2021-05-06 07:48:50|2472.5|2473|2471|2470|2473.5|2473|2470|2469.5|26181
1620287340000|2021-05-06 07:49:00|2471.5|2470.5|2471.5|2470.5|2472|2471|2470.5|2470|7610
1620287350000|2021-05-06 07:49:10|2471|2470|2473.5|2473|2473.5|2473|2470.5|2469.5|10198
1620287360000|2021-05-06 07:49:20|2473|2472.5|2476|2475|2476.5|2475.5|2473|2472|14094
1620287370000|2021-05-06 07:49:30|2475.5|2474.5|2475.5|2474.5|2475.5|2475|2475|2474.5|1459
1620287380000|2021-05-06 07:49:40|2475|2475|2476|2475|2476|2475|2474.5|2474|3551
1620287390000|2021-05-06 07:49:50|2475.5|2474.5|2476|2475|2476.5|2476|2475|2474|2740
1620287400000|2021-05-06 07:50:00|2475.5|2474.5|2475.5|2475|2475.5|2475|2475|2474|4103
1620287410000|2021-05-06 07:50:10|2476|2475.5|2475.5|2474.5|2476.5|2475.5|2475.5|2474|2134
1620287420000|2021-05-06 07:50:20|2475|2474|2475.5|2474.5|2476|2475.5|2475|2474|1999
1620287430000|2021-05-06 07:50:30|2476|2475|2477|2476|2477|2476.5|2475|2474|4526
1620287440000|2021-05-06 07:50:40|2476.5|2475.5|2475|2474|2476.5|2475.5|2474.5|2474|2074
1620287450000|2021-05-06 07:50:50|2474.5|2473.5|2475|2474.5|2475|2474.5|2474|2473|2863
1620287460000|2021-05-06 07:51:00|2474.5|2474|2475.5|2475|2476|2475|2474.5|2474|2257
1620287470000|2021-05-06 07:51:10|2476|2474.5|2477.5|2477|2478|2477|2476|2474.5|6229
1620287480000|2021-05-06 07:51:20|2477|2476.5|2477|2476|2477.5|2477|2477|2476|7727
1620287490000|2021-05-06 07:51:30|2476.5|2475.5|2476|2475|2477|2476.5|2475.5|2474.5|1708
1620287500000|2021-05-06 07:51:40|2476.5||2476||2476.5||2475.5||643
1620287510000|2021-05-06 07:51:50|2475.5|2474.5|2475|2473.5|2476.5|2475.5|2474.5|2473.5|5129
1620287520000|2021-05-06 07:52:00|2474.5|2474|2474.5|2473.5|2475|2474|2474|2473|7128
1620287530000|2021-05-06 07:52:10|2474|2474|2477.5|2477|2477.5|2477|2474|2473.5|6261
1620287540000|2021-05-06 07:52:20|2478|2477.5|2478.5|2477.5|2478.5|2478|2477.5|2477|3089
1620287550000|2021-05-06 07:52:30|2478|2477|2479|2478.5|2479|2478.5|2477.5|2477|3701
1620287560000|2021-05-06 07:52:40|2479.5|2478|2478|2477|2479.5|2478.5|2478|2477|4592
1620287570000|2021-05-06 07:52:50|2477.5|2477.5|2478|2477|2478|2477.5|2477|2476|1357
1620287580000|2021-05-06 07:53:00|2477|2476.5|2477|2476|2478|2477|2476.5|2476|2271
1620287590000|2021-05-06 07:53:10|2477.5|2477|2478|2477.5|2478|2477.5|2477.5|2476.5|2986
1620287600000|2021-05-06 07:53:20|2478.5|2478|2479|2478.5|2479|2478.5|2478.5|2478|967
1620287610000|2021-05-06 07:53:30|2478.5|2478|2479|2478.5|2479|2478.5|2478.5|2478|941
1620287620000|2021-05-06 07:53:40|2478.5|2478|2477|2476.5|2479|2478|2477|2476.5|2810
1620287630000|2021-05-06 07:53:50|2476.5|2476|2477.5|2476.5|2478.5|2478|2476|2475|5443
1620287640000|2021-05-06 07:54:00|2478|2477|2478|2477.5|2478|2477.5|2476.5|2475.5|1684
1620287650000|2021-05-06 07:54:10|2477.5|2477|2479|2478|2479|2478|2477.5|2477|1117
1620287660000|2021-05-06 07:54:20|2478.5|2477.5|2477.5|2476.5|2478.5|2477.5|2477.5|2476.5|1136
1620287670000|2021-05-06 07:54:30|2477|2476|2477|2476|2477|2476|2477|2476|500
1620287680000|2021-05-06 07:54:40|2477.5|2476.5|2479|2478.5|2479.5|2478.5|2477.5|2476.5|2426
1620287690000|2021-05-06 07:54:50|2479.5|2478|2478.5|2478|2479.5|2478|2478.5|2478|5971
1620287700000|2021-05-06 07:55:00|2479|2477.5|2482|2481|2482|2481|2478|2477.5|1235
1620287710000|2021-05-06 07:55:10|2482.5|2481.5|2481.5|2481|2482.5|2482|2481.5|2481|823
1620287720000|2021-05-06 07:55:20|2481|2480.5|2482.5|2481.5|2482.5|2481.5|2481|2480.5|1123
1620287730000|2021-05-06 07:55:30|2482|2482|2482.5|2481.5|2482.5|2482|2482|2481.5|364
1620287740000|2021-05-06 07:55:40|2483|2482|2484.5|2483|2484.5|2483|2483|2482|482
1620287760000|2021-05-06 07:56:00|2484|2483.5|2485|2484|2485|2484|2484|2483.5|120
1620287770000|2021-05-06 07:56:10|2485.5|2484.5|2486|2485.5|2486|2485.5|2485.5|2484|2065
1620287780000|2021-05-06 07:56:20|2485.5|2485|2485|2484.5|2486|2485.5|2485|2484.5|2568
1620287790000|2021-05-06 07:56:30|2484.5|2483.5|2485.5|2484|2485.5|2484|2484.5|2483.5|204
1620287800000|2021-05-06 07:56:40|2486|2484.5|2480.5|2479|2486|2485|2480.5|2479|8602
1620287810000|2021-05-06 07:56:50|2480|2478.5|2479|2477.5|2480|2478.5|2479|2477.5|576
1620287820000|2021-05-06 07:57:00|2478.5|2478|2478.5|2477.5|2478.5|2478|2475.5|2474.5|5420
1620287830000|2021-05-06 07:57:10|2478|2477|2477.5|2476.5|2478|2477|2477.5|2476|171
1620287850000|2021-05-06 07:57:30|2478|2477|2477|2476.5|2479.5|2478.5|2477|2476.5|1484
1620287860000|2021-05-06 07:57:40|2477.5||2477.5||2477.5||2477||0
1620287870000|2021-05-06 07:57:50|2477|2476|2471.5|2470.5|2477|2476|2471.5|2470|6038
1620287880000|2021-05-06 07:58:00|2471|2470|2469.5|2468|2471|2470|2468|2466.5|9253
1620287890000|2021-05-06 07:58:10|2469|2467.5|2472|2470.5|2472|2470.5|2468.5|2467.5|4032
1620287900000|2021-05-06 07:58:20|2472.5|2471|2473.5|2472.5|2473.5|2472.5|2472.5|2471|138
1620287910000|2021-05-06 07:58:30|2473|2472|2471.5|2470.5|2473|2472|2471.5|2470.5|527
1620287920000|2021-05-06 07:58:40||2469.5||2469.5||2469.5||2469.5|0
1620287930000|2021-05-06 07:58:50|2471|2470.5|2470|2468.5|2471|2470.5|2468.5|2467|2264
1620287940000|2021-05-06 07:59:00|2469.5|2469|2471|2469.5|2471|2470|2468.5|2468|1653
1620287950000|2021-05-06 07:59:10|2470.5|2470|2470.5|2469.5|2472|2471|2470|2469.5|5537
1620287960000|2021-05-06 07:59:20|2471|2470|2470.5|2469.5|2472|2471|2470.5|2469.5|244
1620287970000|2021-05-06 07:59:30|2470|2469|2471|2469.5|2471|2470.5|2469.5|2468.5|1031
1620287980000|2021-05-06 07:59:40|2470.5|2469|2469.5|2468.5|2471|2469|2469.5|2468.5|230
1620287990000|2021-05-06 07:59:50|2469|2468|2469.5|2468.5|2470|2468.5|2467.5|2467|1464
1620288000000|2021-05-06 08:00:00|2469|2468|2470.5|2469|2470.5|2469.5|2468.5|2467.5|1077
1620288010000|2021-05-06 08:00:10|2470|2468.5|2470.5|2469|2470.5|2469.5|2468.5|2467.5|4641
1620288020000|2021-05-06 08:00:20|2471|2469.5|2471|2470|2471|2470|2471|2469.5|0
1620288030000|2021-05-06 08:00:30|2470.5|2469.5|2470|2469|2471|2470.5|2470|2469|1967
1620288040000|2021-05-06 08:00:40|2469.5|2468.5|2470|2469|2470.5|2469.5|2468.5|2467.5|4807
1620288050000|2021-05-06 08:00:50|2470.5|2469.5|2470.5|2469.5|2470.5|2469.5|2470|2469.5|705
1620288060000|2021-05-06 08:01:00|2471|2470|2472|2471|2472|2471.5|2470.5|2470|542
1620288070000|2021-05-06 08:01:10|2472.5|2471.5|2473.5|2472.5|2473.5|2472.5|2472.5|2471.5|1493
1620288080000|2021-05-06 08:01:20|2474|2473|2474|2472.5|2474|2473|2474|2472.5|250
1620288090000|2021-05-06 08:01:30||2473||2473||2473||2473|0
1620288100000|2021-05-06 08:01:40|2474.5|2473.5|2474|2473|2475.5|2474.5|2474|2473|1344
1620288110000|2021-05-06 08:01:50|2474.5||2474.5||2474.5||2474.5||0
1620288120000|2021-05-06 08:02:00|2474|2472.5|2474|2472.5|2474|2472.5|2473|2472|242
1620288130000|2021-05-06 08:02:10|2473.5|2473|2473.5|2472|2474|2473|2473.5|2472|25
1620288140000|2021-05-06 08:02:20|2473|2471.5|2471|2470|2473|2471.5|2471|2470|815
1620288150000|2021-05-06 08:02:30|2471.5|2470.5|2471.5|2470.5|2472|2471|2471|2470|83
1620288160000|2021-05-06 08:02:40|2471|2470|2469|2468|2471.5|2470.5|2468.5|2468|2648
1620288170000|2021-05-06 08:02:50|2468.5|2467.5|2468|2467|2468.5|2467.5|2468|2466.5|428
1620288180000|2021-05-06 08:03:00|2467.5|2466.5|2469.5|2468|2470.5|2469.5|2467.5|2466.5|3066
1620288190000|2021-05-06 08:03:10|2470|2468.5|2470|2469|2470.5|2469.5|2470|2468.5|643
1620288200000|2021-05-06 08:03:20|2469.5|2468.5|2470|2469|2470.5|2470|2469|2468.5|3397
1620288210000|2021-05-06 08:03:30|2469.5|2468.5|2469|2468|2469.5|2468.5|2468.5|2467.5|966
1620288220000|2021-05-06 08:03:40|2468.5|2468.5|2468.5|2467.5|2468.5|2468.5|2468.5|2467.5|86
1620288230000|2021-05-06 08:03:50|2468|2468|2468.5|2467.5|2469|2468.5|2468|2467.5|2630
1620288240000|2021-05-06 08:04:00|2468|2467|2468.5|2467|2468.5|2467|2467.5|2467|9
1620288250000|2021-05-06 08:04:10|2469|2467.5|2469.5|2468.5|2470|2469|2469|2467.5|1356
1620288260000|2021-05-06 08:04:20|2469|2468|2469.5|2468|2469.5|2468|2468|2467|1172
1620288270000|2021-05-06 08:04:30|2469|2468.5|2468|2467|2469.5|2468.5|2468|2467|224
1620288280000|2021-05-06 08:04:40|2468.5|2467.5|2468|2467|2468.5|2467.5|2467.5|2467|204
1620288290000|2021-05-06 08:04:50|2467.5|2466.5|2466|2465|2467.5|2466.5|2465|2464.5|2973
1620288300000|2021-05-06 08:05:00|2466.5|2465.5|2467.5|2467|2467.5|2467|2466.5|2465.5|596
1620288310000|2021-05-06 08:05:10|2468|2467.5|2467.5|2466.5|2468.5|2467.5|2467.5|2466|905
1620288320000|2021-05-06 08:05:20|2468|2467|2468|2467|2468|2467|2467.5|2467|468
1620288330000|2021-05-06 08:05:30|2467.5|2466.5|2470|2468.5|2470|2468.5|2467|2466.5|2455
1620288340000|2021-05-06 08:05:40|2469.5|2468|2471|2470.5|2471.5|2471|2469|2468|6962
1620288350000|2021-05-06 08:05:50|2470.5|2470|2469.5|2468.5|2470.5|2470|2468.5|2467.5|1816
1620288360000|2021-05-06 08:06:00|2470|2469|2471|2470|2471.5|2470.5|2470|2469|891
1620288370000|2021-05-06 08:06:10|2470.5|2469.5|2471.5|2470|2471.5|2470.5|2469.5|2468.5|1350
1620288380000|2021-05-06 08:06:20|2472|2470.5|2472.5|2472|2473|2472|2471.5|2470.5|2857
1620288390000|2021-05-06 08:06:30|2472|2471|2472|2471|2473|2472|2472|2471|18
1620288400000|2021-05-06 08:06:40|2472.5|2471.5|2475.5|2474|2475.5|2474|2472.5|2471.5|861
1620288410000|2021-05-06 08:06:50|2476|2474.5|2477.5|2476.5|2477.5|2476.5|2475.5|2474.5|2445
1620288420000|2021-05-06 08:07:00|2477|2476|2477|2476|2477|2476.5|2476.5|2476|106
1620288430000|2021-05-06 08:07:10|2477.5|2476.5|2475.5|2475|2478.5|2478|2475.5|2474.5|2072
1620288440000|2021-05-06 08:07:20|2475|2474.5|2472.5|2471|2475|2474.5|2471.5|2470.5|4662
1620288450000|2021-05-06 08:07:30|2473|2471.5|2471.5|2470.5|2473|2472|2470.5|2470|2139
1620288460000|2021-05-06 08:07:40|2471|2470|2468|2467|2471|2470|2468|2467|6997
1620288470000|2021-05-06 08:07:50|2468.5|2467.5|2466.5|2465.5|2468.5|2467.5|2465.5|2465|6285
1620288480000|2021-05-06 08:08:00|2467|2466|2467|2466|2467.5|2466.5|2467|2465.5|2672
1620288490000|2021-05-06 08:08:10|2466.5|2465.5|2467.5|2466.5|2467.5|2467|2466|2465|3459
1620288500000|2021-05-06 08:08:20|2467|2466|2468|2467|2468|2467|2467|2466|1243
1620288510000|2021-05-06 08:08:30|2468.5|2467.5|2470|2469.5|2470|2469.5|2468.5|2467.5|1302
1620288520000|2021-05-06 08:08:40|2470.5|2470.5|2471|2470|2471|2470.5|2469.5|2469|4466
1620288530000|2021-05-06 08:08:50|2470.5|2469.5|2470|2469.5|2470.5|2469.5|2469.5|2469|1350
1620288540000|2021-05-06 08:09:00|2470.5|2470|2473.5|2472.5|2473.5|2472.5|2470.5|2470|4037
1620288550000|2021-05-06 08:09:10|2474|2473|2473.5|2473|2474|2473.5|2473.5|2472.5|22140
1620288560000|2021-05-06 08:09:20|2473|2472.5|2474|2473.5|2474|2473.5|2471.5|2471|8949
1620288570000|2021-05-06 08:09:30|2474.5|2473|2474.5|2474|2474.5|2474|2474.5|2473|3153
1620288580000|2021-05-06 08:09:40|2475|2473.5|2474|2473|2475|2473.5|2474|2473|365
1620288590000|2021-05-06 08:09:50|2474.5|2473.5|2474|2473|2474.5|2474|2474|2473|1909
1620288620000|2021-05-06 08:10:20|2473.5|2472.5|2473|2472|2473.5|2473|2473|2472|1982
1620288630000|2021-05-06 08:10:30|2472.5|2471.5|2472.5|2472|2472.5|2472|2471.5|2471|1301
1620288640000|2021-05-06 08:10:40|2472|2471.5|2472.5|2472|2472.5|2472|2472|2471.5|461
1620288650000|2021-05-06 08:10:50|2472|2471.5|2471.5|2471|2472|2471.5|2471.5|2470.5|402
1620288660000|2021-05-06 08:11:00|2472|2471.5|2470.5|2470|2472.5|2472|2470.5|2470|3132
1620288670000|2021-05-06 08:11:10|2471|2470.5|2469|2468|2471|2470.5|2468.5|2468|6915
1620288680000|2021-05-06 08:11:20|2469.5|2468.5|2470|2469|2470|2469|2469.5|2468.5|0
1620288690000|2021-05-06 08:11:30|2469.5|2469.5|2469.5|2469|2469.5|2469.5|2469.5|2469|2
1620288700000|2021-05-06 08:11:40|2469|2468.5|2469|2468|2469|2468.5|2468.5|2468|900
1620288710000|2021-05-06 08:11:50||2468.5||2468||2468.5||2468|52
1620288720000|2021-05-06 08:12:00|2468.5|2467.5|2467|2466|2468.5|2467.5|2467|2466|2563
1620288730000|2021-05-06 08:12:10|2466.5|2465.5|2467|2466|2467.5|2467|2465|2464|11123
1620288740000|2021-05-06 08:12:20|2466.5|2465.5|2466|2465.5|2466.5|2465.5|2466|2465|258
1620288750000|2021-05-06 08:12:30|2466.5|2466|2466.5|2465.5|2466.5|2466|2466.5|2465.5|1195
1620288760000|2021-05-06 08:12:40|2466|2465|2464.5|2463|2466|2465|2464.5|2463|1864
1620288770000|2021-05-06 08:12:50|2464|2462.5|2464|2463.5|2464.5|2463.5|2463.5|2462.5|870
1620288780000|2021-05-06 08:13:00|2463.5|2462.5|2464|2462.5|2464.5|2464|2463.5|2462.5|764
1620288790000|2021-05-06 08:13:10|2463.5|2463|2463|2462.5|2463.5|2463|2463|2462.5|398
1620288800000|2021-05-06 08:13:20|2463.5|2463|2465|2464|2465|2464.5|2463.5|2463|748
1620288810000|2021-05-06 08:13:30|2464.5||2465||2465||2464.5||200
1620288820000|2021-05-06 08:13:40|2464.5|2463.5|2464|2463|2464.5|2463.5|2464|2463|302
1620288830000|2021-05-06 08:13:50|2463.5|2462.5|2463|2462.5|2463.5|2463|2463|2462.5|62
1620288840000|2021-05-06 08:14:00|2462.5|2462|2463|2462|2463|2462.5|2462|2461.5|845
1620288850000|2021-05-06 08:14:10|2462.5|2461.5|2462.5|2461.5|2462.5|2462|2462|2461.5|4204
1620288860000|2021-05-06 08:14:20|2463|2462|2463.5|2462.5|2463.5|2463|2463|2462|2091
1620288880000|2021-05-06 08:14:40|2464|2463|2463.5|2462.5|2464.5|2463.5|2463.5|2462.5|1521
1620288890000|2021-05-06 08:14:50|2464|2463|2462.5|2461.5|2464|2463|2462.5|2461.5|2107
1620288900000|2021-05-06 08:15:00|2462||2462.5||2462.5||2462||331
1620288920000|2021-05-06 08:15:20|2462|2461|2459.5|2458.5|2462|2461|2459|2458|7110
1620288930000|2021-05-06 08:15:30|2460|2459|2460|2459|2461|2460|2460|2459|669
1620288940000|2021-05-06 08:15:40|2459.5|2458.5|2459.5|2458|2459.5|2458.5|2459.5|2458|693
1620288950000|2021-05-06 08:15:50|2459|2458.5|2459|2458.5|2460|2459.5|2459|2458|1020
1620288960000|2021-05-06 08:16:00|2459.5|2459|2458.5|2458|2459.5|2459|2458.5|2458|1311
1620288970000|2021-05-06 08:16:10|2459|2458.5|2459|2458.5|2459|2458.5|2459|2458.5|0
1620288980000|2021-05-06 08:16:20|2459.5|2459|2458|2457.5|2459.5|2459|2458|2457.5|4055
1620288990000|2021-05-06 08:16:30|2458.5|2458|2458.5|2458|2458.5|2458|2458|2458|1
1620289000000|2021-05-06 08:16:40|2459|2458.5|2459|2458.5|2459|2458.5|2459|2458.5|1357
1620289010000|2021-05-06 08:16:50|2459.5|2459|2458.5|2458|2460.5|2459.5|2458.5|2458|2883
1620289020000|2021-05-06 08:17:00|2458|2457.5|2459|2458|2459|2458|2457.5|2457|4703
1620289030000|2021-05-06 08:17:10|2459.5|2458.5|2460.5|2459.5|2460.5|2459.5|2459.5|2458.5|1725
1620289040000|2021-05-06 08:17:20|2460|2459|2460.5|2459.5|2460.5|2459.5|2459.5|2459|796
1620289050000|2021-05-06 08:17:30|2460|2460|2460.5|2459.5|2462|2461|2460|2459.5|2360
1620289060000|2021-05-06 08:17:40|2460|2459|2460|2458.5|2460|2459.5|2459|2458.5|140
1620289070000|2021-05-06 08:17:50|2459.5|2459|2459|2458|2459.5|2459|2458.5|2458|709
1620289080000|2021-05-06 08:18:00|2459.5|2458.5|2459.5|2458.5|2459.5|2459|2459.5|2458.5|883
1620289090000|2021-05-06 08:18:10|2460|2459|2460.5|2459.5|2460.5|2459.5|2459.5|2459|401
1620289100000|2021-05-06 08:18:20|2461|2460|2460.5|2459|2461.5|2460.5|2460|2459|1962
1620289110000|2021-05-06 08:18:30|2460|2459.5|2460|2459|2460|2459.5|2460|2459|463
1620289120000|2021-05-06 08:18:40|2459.5|2458.5|2458.5|2458|2459.5|2458.5|2458.5|2458|0
1620289130000|2021-05-06 08:18:50|2459|2458.5|2459.5|2458.5|2459.5|2458.5|2459|2458.5|1014
1620289140000|2021-05-06 08:19:00|2459|2458|2459.5|2458.5|2459.5|2458.5|2458.5|2458|251
1620289150000|2021-05-06 08:19:10|2460|2459|2459.5|2458.5|2460.5|2459.5|2459|2458|1481
1620289160000|2021-05-06 08:19:20||2458||2458||2458||2458|0
1620289170000|2021-05-06 08:19:30|2460|2458.5|2459.5|2458.5|2460|2459|2459.5|2458.5|2211
1620289180000|2021-05-06 08:19:40|2459|2458|2459|2458|2459|2458|2459|2458|0
1620289190000|2021-05-06 08:19:50|2458.5|2458.5|2459.5|2458|2459.5|2458.5|2458.5|2458|2294
1620289200000|2021-05-06 08:20:00|2459|2457|2459.5|2458.5|2459.5|2458.5|2458|2457|2731
1620289210000|2021-05-06 08:20:10|2459|2458|2458.5|2457.5|2459|2458|2458.5|2457.5|878
1620289220000|2021-05-06 08:20:20|2458|2458|2457.5|2456.5|2458|2458|2457.5|2456.5|737
1620289230000|2021-05-06 08:20:30|2458|2457|2457.5|2456.5|2458|2457|2457|2456|1644
1620289240000|2021-05-06 08:20:40|2457|2456|2456|2455|2457|2456|2455|2454.5|6898
1620289250000|2021-05-06 08:20:50|2456.5|2455.5|2457|2456|2457.5|2456.5|2456.5|2455.5|1660
1620289270000|2021-05-06 08:21:10|2457.5|2456.5|2458|2457|2458|2457|2457.5|2456.5|892
1620289280000|2021-05-06 08:21:20|2457.5|2456.5|2457.5|2456.5|2457.5|2457|2457|2456.5|235
1620289300000|2021-05-06 08:21:40|2458|2457|2457.5|2456.5|2458|2457|2457.5|2456.5|100
1620289310000|2021-05-06 08:21:50|2457|2457|2458|2457.5|2458|2457.5|2457|2457|780
1620289320000|2021-05-06 08:22:00|2458.5|2458|2461|2460|2461|2460|2458.5|2457.5|3828
1620289330000|2021-05-06 08:22:10||2460.5||2460||2460.5||2460|0
1620289340000|2021-05-06 08:22:20|2460.5|2460.5|2460.5|2459.5|2461|2460.5|2460|2459.5|3636
1620289350000|2021-05-06 08:22:30|2460|2459|2459|2458|2460|2459|2457|2456.5|6138
1620289360000|2021-05-06 08:22:40||2458.5||2458.5||2458.5||2458.5|0
1620289370000|2021-05-06 08:22:50|2459.5|2459|2459.5|2458.5|2459.5|2459|2459|2458.5|269
1620289380000|2021-05-06 08:23:00|2460|2459|2459.5|2459|2460|2459.5|2459.5|2458.5|1206
1620289390000|2021-05-06 08:23:10|2460|2459.5|2462|2460.5|2462|2461|2460|2459.5|2702
1620289400000|2021-05-06 08:23:20|2461.5|2461|2460.5|2460|2461.5|2461|2460.5|2460|386
1620289410000|2021-05-06 08:23:30|2460|2459.5|2460|2459.5|2460|2459.5|2460|2459|710
1620289430000|2021-05-06 08:23:50|2459.5|2459|2459|2458|2459.5|2459|2458.5|2458|615
1620289440000|2021-05-06 08:24:00|2459.5|2458.5|2459.5|2459|2459.5|2459|2459.5|2458.5|230
1620289450000|2021-05-06 08:24:10|2460|2459.5|2458|2457.5|2462|2460.5|2458|2457.5|5323
1620289460000|2021-05-06 08:24:20|2457.5|2457|2459|2458|2459|2458.5|2457.5|2456.5|1934
1620289470000|2021-05-06 08:24:30|2458.5|2457.5|2458|2457|2458.5|2457.5|2458|2457|240
1620289480000|2021-05-06 08:24:40|2458.5|2457.5|2458.5|2457.5|2458.5|2458|2458|2457|379
1620289490000|2021-05-06 08:24:50|2458|2457|2458|2457|2458|2457|2457.5|2457|312
1620289500000|2021-05-06 08:25:00|2457.5||2458||2458||2457.5||80
1620289510000|2021-05-06 08:25:10|2458.5|2457.5|2458.5|2458|2458.5|2458|2458.5|2457.5|425
1620289520000|2021-05-06 08:25:20|2458|2457.5|2457.5|2456.5|2458|2457.5|2457.5|2456.5|1793
1620289530000|2021-05-06 08:25:30|2458|2457|2458|2457|2458|2457|2458|2457|0
1620289540000|2021-05-06 08:25:40|2458.5|2457.5|2459.5|2459|2460|2459.5|2458.5|2457.5|3866
1620289550000|2021-05-06 08:25:50|2459|2458.5|2458.5|2456.5|2459|2458.5|2457|2456.5|4421
1620289560000|2021-05-06 08:26:00||2457||2457.5||2457.5||2457|0
1620289570000|2021-05-06 08:26:10|2458|2457|2457.5|2456.5|2458.5|2457|2457.5|2456.5|990
1620289580000|2021-05-06 08:26:20|2458|2457|2458.5|2458|2459|2458|2458|2457|6
1620289590000|2021-05-06 08:26:30|2458|2457.5|2458|2457|2458|2457.5|2458|2457|0
1620289610000|2021-05-06 08:26:50|2457.5|2456.5|2456|2455|2457.5|2456.5|2456|2455|1583
1620289620000|2021-05-06 08:27:00|2455.5|2455.5|2457|2456|2457|2456|2455.5|2455.5|450
1620289630000|2021-05-06 08:27:10|2457.5|2456.5|2456.5|2456|2457.5|2457|2456.5|2455.5|2973
1620289640000|2021-05-06 08:27:20|||||||||30
1620289650000|2021-05-06 08:27:30|2457|2456.5|2457|2456|2457.5|2456.5|2457|2456|859
1620289660000|2021-05-06 08:27:40|2456.5|2455.5|2456.5|2456|2456.5|2456|2456.5|2455.5|0
1620289670000|2021-05-06 08:27:50|2457||2457||2457||2457||6
1620289680000|2021-05-06 08:28:00|2456.5||2457||2457||2456.5||300
1620289690000|2021-05-06 08:28:10||2456.5||2456.5||2456.5||2456.5|110
1620289700000|2021-05-06 08:28:20||2456||2456||2456||2456|518
1620289710000|2021-05-06 08:28:30|2456.5|2455.5|2457|2456.5|2457|2456.5|2456.5|2455.5|357
1620289720000|2021-05-06 08:28:40|2456.5|2456|2456.5|2455.5|2456.5|2456|2456.5|2455.5|0
1620289730000|2021-05-06 08:28:50||2456||2455.5||2456||2455.5|1000
1620289740000|2021-05-06 08:29:00||2456||2456||2456||2455.5|40
1620289750000|2021-05-06 08:29:10||2455.5||2455.5||2455.5||2455.5|0
1620289760000|2021-05-06 08:29:20|2457|2456|2457|2456|2457|2456|2456.5|2455.5|2019
1620289770000|2021-05-06 08:29:30|2456.5||2457||2457||2456.5||286
1620289780000|2021-05-06 08:29:40||2456.5||2456||2456.5||2456|50
1620289790000|2021-05-06 08:29:50|2456.5|2456.5|2457|2456.5|2457|2456.5|2456.5|2456|250
1620289800000|2021-05-06 08:30:00|2457.5|2457|2461|2460.5|2461.5|2461|2457.5|2457|4492
1620289810000|2021-05-06 08:30:10|2460.5|2460|2460|2459|2461|2460.5|2459|2458.5|3762
1620289820000|2021-05-06 08:30:20|2459.5|2458.5|2459.5|2458.5|2459.5|2459|2459|2458|2236
1620289830000|2021-05-06 08:30:30|2459|2458|2458|2457.5|2459|2458|2457.5|2457|2583
1620289840000|2021-05-06 08:30:40|2458.5|2458|2458|2457.5|2458.5|2458|2457.5|2456.5|3512
1620289850000|2021-05-06 08:30:50|2457.5|2457|2457.5|2456.5|2457.5|2457|2457.5|2456.5|909
1620289860000|2021-05-06 08:31:00|2457|2457|2458.5|2457.5|2458.5|2457.5|2457|2457|617
1620289870000|2021-05-06 08:31:10|2459|2458|2460|2459|2460|2459|2459|2458|1631
1620289880000|2021-05-06 08:31:20|2459.5|2458.5|2460|2459|2460|2459|2459.5|2458.5|613
1620289890000|2021-05-06 08:31:30|2460.5|2459.5|2460|2459.5|2460.5|2460|2460|2459.5|725
1620289900000|2021-05-06 08:31:40|2459.5|2459|2458.5|2458|2459.5|2459|2458|2457.5|1305
1620289910000|2021-05-06 08:31:50|2459|2458.5|2461.5|2460|2461.5|2460|2459|2458.5|352
1620289920000|2021-05-06 08:32:00|2461|2460.5|2460|2459|2461|2460.5|2460|2459|263
1620289930000|2021-05-06 08:32:10|2460.5||2461||2461||2460.5||0
1620289940000|2021-05-06 08:32:20|2460.5|2459.5|2462.5|2461.5|2463|2462|2460.5|2459.5|4833
1620289950000|2021-05-06 08:32:30|2462|2461|2462|2461|2462.5|2461.5|2461|2460.5|1343
1620289960000|2021-05-06 08:32:40|2461.5|2460.5|2461.5|2460.5|2462|2461|2461.5|2460.5|824
1620289970000|2021-05-06 08:32:50|2461|2460|2460.5|2459|2461|2460|2460|2459|2447
1620289980000|2021-05-06 08:33:00|2460|2459.5|2460.5|2459.5|2460.5|2459.5|2460|2459.5|100
1620289990000|2021-05-06 08:33:10|2461|2460|2462.5|2461|2462.5|2461.5|2461|2460|899
1620290010000|2021-05-06 08:33:30|2463|2461.5|2462|2460.5|2463|2462|2461.5|2460.5|347
1620290020000|2021-05-06 08:33:40|2462.5|2461|2462.5|2461|2463|2462|2462|2461|5967
1620290030000|2021-05-06 08:33:50|2463|2461.5|2463|2462|2463|2462.5|2463|2461.5|1337
1620290040000|2021-05-06 08:34:00|2462.5|2461.5|2463|2462|2463|2462|2462.5|2461.5|400
1620290050000|2021-05-06 08:34:10|2463.5|2462.5|2464|2463.5|2464.5|2464|2463.5|2462|3029
1620290060000|2021-05-06 08:34:20|2464.5|2464|2465|2464|2465|2464|2464|2463.5|340
1620290070000|2021-05-06 08:34:30|2464.5|2464.5|2464.5|2464|2465|2464.5|2464.5|2464|707
1620290080000|2021-05-06 08:34:40|2465|2464.5|2465|2464.5|2465|2464.5|2464.5|2464|579
1620290100000|2021-05-06 08:35:00|2465.5|2465|2466.5|2465.5|2466.5|2465.5|2465.5|2465|201
1620290110000|2021-05-06 08:35:10|2466|2466|2467|2466|2467|2466|2466|2466|1383
1620290120000|2021-05-06 08:35:20||2465.5||2466||2466||2465.5|0
1620290130000|2021-05-06 08:35:30|2466.5||2466.5||2467||2466.5||415
1620290140000|2021-05-06 08:35:40|2467.5|2466.5|2466|2465.5|2468|2467.5|2466|2465.5|2694
1620290150000|2021-05-06 08:35:50|2465.5|2465|2465.5|2464.5|2465.5|2465|2465.5|2464.5|832
1620290160000|2021-05-06 08:36:00|2465|2465|2465.5|2464.5|2466.5|2465.5|2465|2464.5|2549
1620290170000|2021-05-06 08:36:10|2466|2465|2466.5|2465.5|2466.5|2465.5|2466|2465|334
1620290180000|2021-05-06 08:36:20||2466||2465.5||2466||2465.5|300
1620290190000|2021-05-06 08:36:30|2467|2466|2469|2468|2469|2468|2467|2466|730
1620290200000|2021-05-06 08:36:40|2468.5|2468.5|2470|2468.5|2470|2468.5|2468.5|2468|2074
1620290210000|2021-05-06 08:36:50|2469.5||2469.5||2469.5||2469.5||0
1620290220000|2021-05-06 08:37:00|2470|2469|2471|2470.5|2471|2470.5|2469.5|2469|8275
1620290230000|2021-05-06 08:37:10|2470.5|2470|2469.5|2468.5|2471|2470|2469.5|2468.5|2933
1620290240000|2021-05-06 08:37:20|2470|2469|2469.5|2469|2470.5|2469.5|2469.5|2468.5|1063
1620290250000|2021-05-06 08:37:30|2470|2468.5|2468|2467|2470.5|2469|2468|2466.5|2703
1620290260000|2021-05-06 08:37:40|2468.5|2467.5|2469.5|2468.5|2469.5|2469|2468.5|2467.5|412
1620290270000|2021-05-06 08:37:50|2469|2468|2469|2467.5|2469|2468|2467.5|2467|1520
1620290280000|2021-05-06 08:38:00|2468.5|2468|2469.5|2469|2469.5|2469|2468.5|2467.5|3826
1620290290000|2021-05-06 08:38:10|2469|2468.5|2468|2467|2469.5|2468.5|2468|2466.5|366
1620290300000|2021-05-06 08:38:20|2468.5|2467.5|2469|2468|2469|2468.5|2468.5|2467.5|493
1620290310000|2021-05-06 08:38:30|2469.5|2468.5|2469.5|2468.5|2469.5|2468.5|2469.5|2468|500
1620290320000|2021-05-06 08:38:40|2470|2469.5|2470.5|2469.5|2470.5|2469.5|2470|2469.5|571
1620290330000|2021-05-06 08:38:50|2470|2469|2469.5|2468.5|2470|2469|2469.5|2468.5|383
1620290340000|2021-05-06 08:39:00|2469|2468|2469|2468|2469.5|2468.5|2468.5|2467.5|582
1620290350000|2021-05-06 08:39:10||2468.5||2467.5||2468.5||2467.5|1137
1620290360000|2021-05-06 08:39:20|2468.5|2467|2466|2465|2468.5|2467|2465.5|2465|1432
1620290370000|2021-05-06 08:39:30|2465.5|2464.5|2464|2463|2465.5|2464.5|2463.5|2463|1237
1620290380000|2021-05-06 08:39:40|2464.5|2463.5|2465|2464|2465|2464.5|2463.5|2462.5|1370
1620290400000|2021-05-06 08:40:00|2464.5|2463.5|2464.5|2463.5|2464.5|2463.5|2464|2463|1529
1620290410000|2021-05-06 08:40:10|2465|2464|2464.5|2463.5|2465|2464|2464.5|2463.5|98
1620290420000|2021-05-06 08:40:20|2464|2463|2464.5|2463|2464.5|2463|2464|2463|250
1620290430000|2021-05-06 08:40:30|2464|2463.5|2461.5|2461|2464.5|2463.5|2461.5|2461|1279
1620290450000|2021-05-06 08:40:50|2461|2460.5|2461.5|2461|2462|2461|2461|2460|537
1620290460000|2021-05-06 08:41:00|2462|2460.5|2460.5|2459.5|2462|2461.5|2460.5|2459.5|1800
1620290470000|2021-05-06 08:41:10|2460|2459|2461.5|2460.5|2461.5|2460.5|2459.5|2458.5|4047
1620290480000|2021-05-06 08:41:20|2461|2460|2461|2460|2461|2460.5|2461|2460|1375
1620290490000|2021-05-06 08:41:30|2460.5|2460.5|2459.5|2458.5|2460.5|2460.5|2459|2458.5|1603
1620290500000|2021-05-06 08:41:40|2460|2459|2460|2459.5|2460|2459.5|2459.5|2458.5|3499
1620290510000|2021-05-06 08:41:50|2459.5|2459|2461|2460|2461|2460|2459.5|2459|829
1620290520000|2021-05-06 08:42:00|2460.5|2459.5|2461.5|2460|2461.5|2460|2460.5|2459.5|214
1620290530000|2021-05-06 08:42:10|2461||2461||2461||2460.5||120
1620290540000|2021-05-06 08:42:20|2461.5||2461.5||2461.5||2461||0
1620290550000|2021-05-06 08:42:30|2462|2460.5|2461.5|2460.5|2462|2461|2461|2460.5|672
1620290560000|2021-05-06 08:42:40|2462|2461|2463|2462|2463|2462.5|2462|2461|1764
1620290570000|2021-05-06 08:42:50|2463.5|2462.5|2462.5|2461.5|2463.5|2463|2462|2461.5|2354
1620290580000|2021-05-06 08:43:00|2462|2461|2462|2461|2462|2461|2462|2461|0
1620290590000|2021-05-06 08:43:10|2462.5|2461.5|2463|2462|2463|2462.5|2462.5|2461.5|652
1620290600000|2021-05-06 08:43:20|2462.5|2461.5|2462.5|2461.5|2462.5|2461.5|2462|2461.5|275
1620290610000|2021-05-06 08:43:30||2461||2461||2461||2461|0
1620290620000|2021-05-06 08:43:40|2462||2462.5||2462.5||2462||0
1620290630000|2021-05-06 08:43:50|2463|2461.5|2463|2462|2463|2462.5|2463|2461.5|75
1620290640000|2021-05-06 08:44:00|2463.5|2462.5|2463.5|2462.5|2463.5|2462.5|2463.5|2462.5|1332
1620290650000|2021-05-06 08:44:10|2462.5|2462|2463|2462|2463|2462|2462.5|2462|374
1620290660000|2021-05-06 08:44:20|2462.5|2461.5|2460.5|2459.5|2463|2462.5|2460.5|2459.5|8184
1620290670000|2021-05-06 08:44:30|2460|2459|2459.5|2458|2460|2459|2459.5|2458|595
1620290680000|2021-05-06 08:44:40|2459|2458.5|2457.5|2456.5|2459|2458.5|2457.5|2456.5|1922
1620290690000|2021-05-06 08:44:50|2458|2457|2458|2457|2458|2457|2458|2457|0
1620290700000|2021-05-06 08:45:00|2458.5|2457.5|2460|2459|2460|2459|2458.5|2457.5|0
1620290710000|2021-05-06 08:45:10|2459.5|2458.5|2459|2458|2460|2459|2459|2458|1604
1620290720000|2021-05-06 08:45:20|2458.5|2457.5|2458.5|2457.5|2459|2458.5|2458.5|2457.5|2998
1620290730000|2021-05-06 08:45:30|2458|2457|2456.5|2455.5|2458|2457|2456|2455|4156
1620290740000|2021-05-06 08:45:40|2457||2457||2457||2457||0
1620290750000|2021-05-06 08:45:50|2456.5|2456|2456|2455|2456.5|2456|2456|2455|169
1620290760000|2021-05-06 08:46:00|2455.5|2454.5|2453.5|2452.5|2456|2454.5|2453|2452|4924
1620290770000|2021-05-06 08:46:10|2454|2453|2453.5|2452|2455|2454|2452.5|2452|2895
1620290780000|2021-05-06 08:46:20|2453|2452.5|2453.5|2451.5|2453.5|2452.5|2452|2451|537
1620290790000|2021-05-06 08:46:30|2453|2452|2452.5|2451.5|2453|2452|2452.5|2451.5|0
1620290800000|2021-05-06 08:46:40|2453|2452|2453.5|2452.5|2453.5|2453|2453|2452|0
1620290810000|2021-05-06 08:46:50|2453|2453|2455|2453.5|2455|2454|2453|2452.5|2751
1620290820000|2021-05-06 08:47:00|2454.5|2453|2454|2453|2454.5|2453|2454|2453|962
1620290830000|2021-05-06 08:47:10|2453.5|2452.5|2452|2451|2453.5|2452.5|2451.5|2451|1452
1620290840000|2021-05-06 08:47:20|2451.5|2450.5|2450|2449|2452|2451|2449.5|2449|6322
1620290850000|2021-05-06 08:47:30|2450.5|2449.5|2449.5|2448.5|2450.5|2449.5|2449.5|2448.5|1124
1620290860000|2021-05-06 08:47:40|2450|2449|2450|2449|2450|2449|2450|2449|250
1620290870000|2021-05-06 08:47:50|2450.5||2450.5||2450.5||2450.5||0
1620290880000|2021-05-06 08:48:00|2450|2449.5|2450|2449|2450.5|2449.5|2448.5|2448|6081
1620290890000|2021-05-06 08:48:10|2449.5|2448.5|2448.5|2448|2449.5|2448.5|2448.5|2448|2071
1620290900000|2021-05-06 08:48:20|2449|2447.5|2449.5|2448.5|2449.5|2449|2448|2447.5|3460
1620290910000|2021-05-06 08:48:30|2449|2448|2449|2448|2449.5|2448.5|2449|2448|1212
1620290920000|2021-05-06 08:48:40|||||||||18
1620290930000|2021-05-06 08:48:50|2449.5|2448.5|2448.5|2447.5|2449.5|2449|2447.5|2447|1184
1620290940000|2021-05-06 08:49:00|2449|2448|2449.5|2448.5|2449.5|2448.5|2448.5|2448|813
1620290950000|2021-05-06 08:49:10|||||||||40
1620290960000|2021-05-06 08:49:20|2449|2448|2449|2448|2449|2448|2448.5|2448|683
1620290980000|2021-05-06 08:49:40|2448|2447.5|2448.5|2447.5|2448.5|2448|2447.5|2447|1570
1620290990000|2021-05-06 08:49:50|2447|2446.5|2447|2446|2447.5|2446.5|2446|2445.5|8146
1620291000000|2021-05-06 08:50:00|2446.5||2447||2447||2446.5||0
1620291010000|2021-05-06 08:50:10|2447.5|2446.5|2445|2444|2447.5|2446.5|2444.5|2444|11710
1620291020000|2021-05-06 08:50:20|2444.5|2443.5|2444.5|2443.5|2445|2444.5|2444|2443|2412
1620291030000|2021-05-06 08:50:30|2444|2443|2444.5|2443.5|2444.5|2444|2443.5|2443|1170
1620291040000|2021-05-06 08:50:40|2445|2444|2444.5|2443.5|2445|2444|2443.5|2442.5|2478
1620291050000|2021-05-06 08:50:50|2445|2444|2445.5|2444.5|2445.5|2445|2445|2444|1197
1620291060000|2021-05-06 08:51:00|2446|2445|2447|2446|2447|2446|2446|2445|676
1620291070000|2021-05-06 08:51:10|2446.5|2445.5|2446.5|2445.5|2447|2446.5|2446|2445.5|1386
1620291080000|2021-05-06 08:51:20|2446|2445|2446.5|2445.5|2446.5|2445.5|2445.5|2445|557
1620291090000|2021-05-06 08:51:30|2446|2445|2447|2446|2447.5|2446.5|2446|2445|17796
1620291100000|2021-05-06 08:51:40|2447.5|2446.5|2450|2449|2450|2449.5|2447|2446.5|22519
1620291110000|2021-05-06 08:51:50|2449.5|2448.5|2450|2448.5|2450|2449.5|2449|2448|3215
1620291120000|2021-05-06 08:52:00|2449.5|2448|2450|2449|2450.5|2450|2448.5|2447.5|5963
1620291130000|2021-05-06 08:52:10|2450.5|2449.5|2450.5|2449.5|2450.5|2450|2450.5|2449.5|894
1620291140000|2021-05-06 08:52:20|2450|2449|2450.5|2450|2450.5|2450|2450|2449|933
1620291150000|2021-05-06 08:52:30|2451|2450.5|2453|2452|2453|2452|2451|2450.5|763
1620291160000|2021-05-06 08:52:40|2452.5|2451.5|2452.5|2451.5|2452.5|2452|2452|2451|715
1620291170000|2021-05-06 08:52:50|2453|2451|2453.5|2453|2453.5|2453|2453|2451|1423
1620291180000|2021-05-06 08:53:00|2454|2453.5|2454|2453.5|2454|2453.5|2454|2453|376
1620291190000|2021-05-06 08:53:10|2454.5|2453|2454|2453|2454.5|2453.5|2454|2453|0
1620291200000|2021-05-06 08:53:20|2454.5|2453.5|2453.5|2453|2454.5|2453.5|2453|2452.5|3857
1620291220000|2021-05-06 08:53:40|2453|2452.5|2453.5|2452.5|2453.5|2452.5|2453|2452.5|894
1620291230000|2021-05-06 08:53:50|2454|2453|2455|2454.5|2455|2454.5|2454|2453|1449
1620291240000|2021-05-06 08:54:00|2454.5|2454|2454.5|2453.5|2454.5|2454|2454.5|2453.5|782
1620291250000|2021-05-06 08:54:10|2454|2453|2453|2452.5|2454|2453|2453|2452.5|1154
1620291260000|2021-05-06 08:54:20|2453.5|2452|2452.5|2451.5|2453.5|2452|2451.5|2450.5|3753
1620291270000|2021-05-06 08:54:30|2453|2452|2451.5|2450.5|2453|2452|2451|2450|1387
1620291280000|2021-05-06 08:54:40|2452|2451|2452.5|2451.5|2452.5|2452|2452|2451|2611
1620291290000|2021-05-06 08:54:50|2452|2451|2451.5|2451|2452.5|2451.5|2451.5|2451|1180
1620291300000|2021-05-06 08:55:00|2452|2450.5|2451.5|2450.5|2452|2450.5|2451|2450|194
1620291310000|2021-05-06 08:55:10|2451|2450|2450.5|2450|2451.5|2450.5|2450.5|2450|312
1620291320000|2021-05-06 08:55:20|2451|2450.5|2449.5|2449|2451.5|2450.5|2449|2448|8164
1620291330000|2021-05-06 08:55:30|2450|2449.5|2451|2450|2452.5|2451.5|2450|2449|7119
1620291340000|2021-05-06 08:55:40|2450.5|2449.5|2450.5|2449.5|2450.5|2449.5|2450|2449.5|0
1620291350000|2021-05-06 08:55:50|2450|2449|2450.5|2449.5|2450.5|2449.5|2450|2449|0
1620291360000|2021-05-06 08:56:00|2450|2448.5|2451|2450|2451|2450|2449.5|2448.5|2311
1620291370000|2021-05-06 08:56:10|2450.5|2449.5|2450|2448.5|2450.5|2449.5|2450|2448.5|780
1620291380000|2021-05-06 08:56:20|2449.5|2449|2450|2449.5|2450.5|2450|2449.5|2449|2984
1620291390000|2021-05-06 08:56:30|2450.5|2450|2450.5|2449.5|2451|2450|2450|2449.5|1064
1620291400000|2021-05-06 08:56:40||2450||2450||2450||2450|0
1620291410000|2021-05-06 08:56:50|2451|2450.5|2452|2451|2452|2451.5|2451|2450.5|1117
1620291420000|2021-05-06 08:57:00|2452.5|2451.5|2452.5|2451.5|2452.5|2452|2452.5|2451.5|320
1620291430000|2021-05-06 08:57:10|2452|2452|2452.5|2451.5|2452.5|2452|2452|2451|541
1620291440000|2021-05-06 08:57:20|2452|2452|2452.5|2451.5|2452.5|2452|2452|2451.5|594
1620291450000|2021-05-06 08:57:30|2452|2451|2452.5|2452|2452.5|2452|2451.5|2451|808
1620291460000|2021-05-06 08:57:40|2452|2451.5|2452.5|2451|2452.5|2451.5|2452|2451|123
1620291470000|2021-05-06 08:57:50|2453|2451.5|2453|2452|2453|2452.5|2453|2451.5|220
1620291480000|2021-05-06 08:58:00||2452.5||2452.5||2452.5||2452|1300
1620291490000|2021-05-06 08:58:10||2452||2452||2452||2452|15
1620291500000|2021-05-06 08:58:20||2452.5||2452||2452.5||2452|0
1620291510000|2021-05-06 08:58:30|2453.5||2453||2453.5||2453||0
1620291520000|2021-05-06 08:58:40|2452.5|2451.5|2452|2451|2452.5|2451.5|2452|2450.5|1537
1620291540000|2021-05-06 08:59:00|2451.5|2450.5|2451.5|2450.5|2451.5|2450.5|2451.5|2450.5|371
1620291580000|2021-05-06 08:59:40||2450||2450||2450||2450|1000
1620291590000|2021-05-06 08:59:50|2451|2449.5|2450|2449|2451|2449.5|2450|2449|251
1620291600000|2021-05-06 09:00:00|2449.5|2448.5|2449|2447.5|2449.5|2449|2448|2446.5|4815
1620291610000|2021-05-06 09:00:10|2448.5|2447|2448|2447|2449|2447.5|2448|2447|4911
1620291620000|2021-05-06 09:00:20||2447.5||2447||2447.5||2447|622
1620291630000|2021-05-06 09:00:30|2448.5|2447.5|2448|2447|2448.5|2447.5|2448|2447|699
1620291640000|2021-05-06 09:00:40|2448.5|2447.5|2448.5|2447.5|2448.5|2447.5|2448.5|2447|1516
1620291650000|2021-05-06 09:00:50|2449||2449||2449||2449||347
1620291660000|2021-05-06 09:01:00|2448.5|2448|2449|2448.5|2449.5|2448.5|2447.5|2446.5|5848
1620291670000|2021-05-06 09:01:10|2449.5||2450||2450||2449.5||37
1620291680000|2021-05-06 09:01:20|2449.5|2449|2450|2449|2450|2449|2449.5|2448.5|1915
1620291690000|2021-05-06 09:01:30|2449.5|2448.5|2450|2448.5|2450|2448.5|2449|2448|485
1620291700000|2021-05-06 09:01:40|2449.5|2448|2449.5|2448|2449.5|2448.5|2449|2448|656
1620291710000|2021-05-06 09:01:50|2450|2448.5|2450|2449|2450|2449|2450|2448.5|386
1620291720000|2021-05-06 09:02:00|2450.5|2449.5|2451.5|2451|2452|2451|2450.5|2449.5|4685
1620291730000|2021-05-06 09:02:10|2451|2450.5|2450.5|2448.5|2451|2451|2450|2448.5|1255
1620291740000|2021-05-06 09:02:20|2450|2448|2449.5|2448.5|2450|2448.5|2449|2448|504
1620291760000|2021-05-06 09:02:40|2449|2448|2449.5|2448.5|2449.5|2449|2448|2447|7698
1620291770000|2021-05-06 09:02:50|2450|2449|2451|2449.5|2451|2450|2450|2449|1027
1620291780000|2021-05-06 09:03:00|2451.5|2450|2451.5|2450.5|2451.5|2451|2451.5|2450|100
1620291790000|2021-05-06 09:03:10|2451||2451.5||2451.5||2451||5
1620291800000|2021-05-06 09:03:20|2452|2451|2453.5|2452.5|2453.5|2452.5|2452|2450.5|3160
1620291810000|2021-05-06 09:03:30|2454|2453|2453|2452|2454|2453|2452.5|2452|489
1620291820000|2021-05-06 09:03:40|2453.5||2453.5||2453.5||2453||0
1620291840000|2021-05-06 09:04:00|2453|2451.5|2453|2452|2453|2452|2452.5|2451.5|1318
1620291850000|2021-05-06 09:04:10|2453.5|2452.5|2453.5|2452.5|2453.5|2453|2453.5|2451.5|888
1620291860000|2021-05-06 09:04:20|2454|2453|2454.5|2453.5|2455|2454|2454|2453|1033
1620291870000|2021-05-06 09:04:30|2454|2453|2454|2453.5|2454|2453.5|2453.5|2453|102
1620291880000|2021-05-06 09:04:40|2453.5|2453|2453.5|2452.5|2454|2453|2453.5|2452.5|1339
1620291890000|2021-05-06 09:04:50|2454|2453|2453.5|2452.5|2454|2453|2453.5|2452.5|5
1620291900000|2021-05-06 09:05:00|2453|2453|2454|2453|2454|2453|2453|2453|767
1620291910000|2021-05-06 09:05:10|2453.5|2453.5|2454|2453|2454|2453.5|2453.5|2453|240
1620291920000|2021-05-06 09:05:20|2454.5|2453.5|2455.5|2454.5|2455.5|2455|2454|2453|3793
1620291930000|2021-05-06 09:05:30|2455|2454|2455|2454|2455|2454|2455|2454|403
1620291940000|2021-05-06 09:05:40|||||||||25
1620291950000|2021-05-06 09:05:50||2454.5||2454||2454.5||2454|0
1620291960000|2021-05-06 09:06:00|2454.5|2454.5|2455.5|2454.5|2455.5|2455|2454.5|2454|908
1620291970000|2021-05-06 09:06:10|2456|2455|2457|2456.5|2457.5|2456.5|2456|2455|769
1620291980000|2021-05-06 09:06:20|2457.5|2456|2456.5|2456|2458|2457|2456.5|2456|1930
1620291990000|2021-05-06 09:06:30|2456|2455.5|2455.5|2455|2456|2455.5|2455.5|2455|2124
1620292000000|2021-05-06 09:06:40|2455|2454.5|2455.5|2454.5|2455.5|2455|2454.5|2454|1577
1620292010000|2021-05-06 09:06:50|2455|2454|2455.5|2454.5|2455.5|2455|2455|2454|387
1620292020000|2021-05-06 09:07:00||2454||2454||2454.5||2454|0
1620292030000|2021-05-06 09:07:10|2455|2453.5|2454|2453|2455|2453.5|2453.5|2452.5|1924
1620292040000|2021-05-06 09:07:20|2453.5|2452.5|2451.5|2451|2454.5|2453.5|2451|2450|9557
1620292050000|2021-05-06 09:07:30|2452|2450.5|2451.5|2451|2452|2451|2451.5|2450.5|0
1620292060000|2021-05-06 09:07:40|2451|2450.5|2450.5|2449.5|2451|2450.5|2450.5|2449.5|553
1620292070000|2021-05-06 09:07:50|2450|2449|2450|2448.5|2450|2449.5|2449.5|2448.5|1765
1620292080000|2021-05-06 09:08:00|2449.5|2449|2449.5|2449|2449.5|2449.5|2449.5|2448.5|301
1620292090000|2021-05-06 09:08:10|2450|2448.5|2450|2449|2450.5|2450|2450|2448.5|379
1620292100000|2021-05-06 09:08:20|2450.5|2449.5|2450.5|2450|2450.5|2450|2450|2449.5|994
1620292110000|2021-05-06 09:08:30|2450|2449.5|2449|2448.5|2450|2449.5|2449|2448.5|184
1620292120000|2021-05-06 09:08:40|2449.5|2448|2448.5|2447.5|2449.5|2448.5|2448|2447.5|1360
1620292130000|2021-05-06 09:08:50|2448|2447|2448|2447|2448|2447|2448|2446.5|0
1620292140000|2021-05-06 09:09:00|2448.5|2447.5|2448.5|2447.5|2448.5|2447.5|2448|2447|465
1620292150000|2021-05-06 09:09:10|2448|2447|2448|2447.5|2449|2448|2447.5|2447|1990
1620292160000|2021-05-06 09:09:20|2448.5|2447|2447.5|2446.5|2448.5|2447|2447.5|2446.5|353
1620292170000|2021-05-06 09:09:30|2448|2447|2448|2447|2448|2447|2448|2447|0
1620292180000|2021-05-06 09:09:40||2447.5||2447||2447.5||2447|204
1620292190000|2021-05-06 09:09:50|2447.5|2446.5|2447|2446.5|2448|2447|2447|2446|472
1620292200000|2021-05-06 09:10:00|2447.5|2447|2447|2446.5|2447.5|2447|2447|2446.5|1417
1620292210000|2021-05-06 09:10:10|2446.5|2446|2446|2445.5|2447|2446.5|2446|2445.5|2765
1620292220000|2021-05-06 09:10:20|2445.5|2445|2446|2445.5|2446|2445.5|2445.5|2445|232
1620292230000|2021-05-06 09:10:30|2446.5|2445|2444.5|2443.5|2446.5|2445|2444.5|2443.5|3751
1620292240000|2021-05-06 09:10:40|2444|2444|2444.5|2444|2444.5|2444|2444|2442.5|1194
1620292250000|2021-05-06 09:10:50|2445|2444.5|2444.5|2444|2445.5|2445|2444.5|2444|982
1620292260000|2021-05-06 09:11:00|2444|2443.5|2443.5|2443|2444.5|2444|2443.5|2443|1415
1620292270000|2021-05-06 09:11:10|2443|2442.5|2443|2442|2443.5|2443|2442.5|2442|4803
1620292280000|2021-05-06 09:11:20|2441.5|2441|2441.5|2441|2442|2441.5|2441|2440.5|31039
1620292290000|2021-05-06 09:11:30|2442|2441.5|2442|2441|2442|2441.5|2442|2441|753
1620292300000|2021-05-06 09:11:40|2441.5|2440.5|2441.5|2441|2441.5|2441|2441.5|2440.5|719
1620292310000|2021-05-06 09:11:50|2441|2440.5|2441|2440.5|2441|2440.5|2441|2440.5|590
1620292320000|2021-05-06 09:12:00|2441.5||2441.5||2441.5||2441||694
1620292330000|2021-05-06 09:12:10||2441||2440.5||2441||2440.5|651
1620292340000|2021-05-06 09:12:20||2441||2440.5||2441||2440.5|626
1620292350000|2021-05-06 09:12:30|2441|2441|2437.5|2437|2441|2441|2435|2432|42339
1620292360000|2021-05-06 09:12:40|2438|2437.5|2437.5|2437|2439.5|2438.5|2437.5|2437|7629
1620292370000|2021-05-06 09:12:50|2438|2437.5|2437|2436.5|2438|2437.5|2437|2436.5|2883
1620292380000|2021-05-06 09:13:00|2437.5|2437|2438|2437.5|2438.5|2438|2437.5|2437|1177
1620292390000|2021-05-06 09:13:10|2437.5|2437|2437.5|2436.5|2437.5|2437|2437|2436.5|331
1620292400000|2021-05-06 09:13:20|2437|2436|2437|2436|2437|2436.5|2437|2436|326
1620292410000|2021-05-06 09:13:30|2436.5|2435.5|2435|2434.5|2437|2435.5|2435|2434.5|1074
1620292420000|2021-05-06 09:13:40|2434.5|2434|2433|2432|2434.5|2434|2432.5|2432|931
1620292430000|2021-05-06 09:13:50|2432.5|2432.5|2432|2431.5|2432.5|2432.5|2432|2431|1219
1620292440000|2021-05-06 09:14:00|2431.5|2431|2432.5|2431.5|2432.5|2431.5|2431.5|2430.5|3040
1620292450000|2021-05-06 09:14:10|2433|2432|2433|2432|2434|2433|2433|2432|992
1620292460000|2021-05-06 09:14:20|2433.5|2432.5|2433|2432|2433.5|2432.5|2433|2432|0
1620292470000|2021-05-06 09:14:30|2432.5|2431.5|2431|2430|2432.5|2431.5|2431|2430|2388
1620292480000|2021-05-06 09:14:40|2431.5|2430.5|2432|2430.5|2432|2431|2431.5|2430.5|172
1620292490000|2021-05-06 09:14:50|2430|2429.5|2430|2429.5|2430.5|2430|2429.5|2429|20105
1620292500000|2021-05-06 09:15:00|2430.5|2430|2432.5|2432|2432.5|2432|2430.5|2430|1705
1620292510000|2021-05-06 09:15:10|2433|2431.5|2432.5|2432|2433|2432|2432|2431.5|152
1620292520000|2021-05-06 09:15:20|2432|2431.5|2432.5|2431.5|2432.5|2431.5|2431.5|2431|365
1620292530000|2021-05-06 09:15:30|2433|2432|2433.5|2432.5|2434|2433|2433|2432|536
1620292540000|2021-05-06 09:15:40|2433|2432|2433|2432|2433|2432|2433|2432|308
1620292550000|2021-05-06 09:15:50|2432.5|2431.5|2431.5|2430|2432.5|2431.5|2430|2429.5|3720
1620292560000|2021-05-06 09:16:00|2431|2430.5|2430.5|2429.5|2431|2430.5|2430.5|2429.5|0
1620292570000|2021-05-06 09:16:10|2431|2430|2430.5|2430|2431|2430|2430.5|2430|283
1620292580000|2021-05-06 09:16:20|2430|2429.5|2429|2427.5|2430|2429.5|2428|2427.5|1018
1620292590000|2021-05-06 09:16:30|2428.5|2427|2428.5|2428|2428.5|2428|2427.5|2427|25
1620292600000|2021-05-06 09:16:40|2429|2428.5|2429|2428|2429|2428.5|2428.5|2428|93
1620292610000|2021-05-06 09:16:50|2428.5|2428.5|2429|2428.5|2429|2428.5|2428.5|2428.5|640
1620292620000|2021-05-06 09:17:00|2429.5|2429|2431.5|2430|2431.5|2430|2429.5|2429|5522
1620292630000|2021-05-06 09:17:10||2430.5||2430.5||2430.5||2430.5|0
1620292640000|2021-05-06 09:17:20|2431|2430|2432.5|2431.5|2432.5|2431.5|2429.5|2428.5|6524
1620292650000|2021-05-06 09:17:30|2432|2431|2431.5|2430.5|2432|2431|2431|2430.5|1641
1620292660000|2021-05-06 09:17:40|2432|2431|2432|2431|2432|2431.5|2432|2431|338
1620292670000|2021-05-06 09:17:50||2431.5||2431||2431.5||2431|0
1620292680000|2021-05-06 09:18:00|2432.5|2431.5|2433.5|2433|2433.5|2433|2432.5|2431.5|92
1620292690000|2021-05-06 09:18:10|2434|2433.5|2435|2434|2435|2434.5|2434|2433|1312
1620292700000|2021-05-06 09:18:20|2434.5|2433.5|2434.5|2433.5|2434.5|2434|2434|2433.5|1141
1620292710000|2021-05-06 09:18:30|2434|2434|2433.5|2432.5|2434.5|2434|2433|2432.5|3840
1620292720000|2021-05-06 09:18:40|2433|2432|2433|2432|2433|2432.5|2432.5|2431.5|1157
1620292730000|2021-05-06 09:18:50|2433.5|2433|2434|2433|2434|2433|2433.5|2433|196
1620292740000|2021-05-06 09:19:00|2433.5|2432|2433.5|2432.5|2433.5|2432.5|2433|2432|105
1620292750000|2021-05-06 09:19:10|2434|2433|2433.5|2432.5|2434|2433.5|2433.5|2432.5|729
1620292760000|2021-05-06 09:19:20||2432||2432||2432||2432|0
1620292770000|2021-05-06 09:19:30|2433|2431.5|2432.5|2431.5|2433|2432|2431|2430.5|5294
1620292780000|2021-05-06 09:19:40|2432|2431|2432|2431|2432.5|2431|2432|2431|17
1620292790000|2021-05-06 09:19:50|2431.5|2431.5|2432|2431.5|2432|2431.5|2431.5|2431|985
1620292800000|2021-05-06 09:20:00|2432.5|2432|2431.5|2431|2433|2432|2431.5|2431|5543
1620292810000|2021-05-06 09:20:10|2432|2431.5|2431.5|2430.5|2432|2431.5|2431|2430|2683
1620292820000|2021-05-06 09:20:20|2432|2431|2432|2431|2432|2431.5|2431.5|2430.5|715
1620292830000|2021-05-06 09:20:30|2432.5|2431.5|2434|2433|2434|2433|2432.5|2431.5|1651
1620292840000|2021-05-06 09:20:40|2433.5|2432.5|2431.5|2430.5|2434|2432.5|2431.5|2430.5|2617
1620292850000|2021-05-06 09:20:50|2431|2431|2432|2431|2433|2432|2431|2431|1101
1620292860000|2021-05-06 09:21:00|2431|2430.5|2431.5|2430.5|2431.5|2431|2429.5|2428.5|10030
1620292870000|2021-05-06 09:21:10|2431|2430|2430.5|2429.5|2431|2430|2429.5|2429|3423
1620292880000|2021-05-06 09:21:20|2431|2430|2431|2430|2432|2431|2430.5|2429.5|5074
1620292890000|2021-05-06 09:21:30|2431.5|2430.5|2431.5|2431|2432|2431|2431.5|2430|847
1620292900000|2021-05-06 09:21:40|2432|2430.5|2432|2431|2432|2431.5|2431.5|2430.5|3648
1620292910000|2021-05-06 09:21:50||2431.5||2431||2431.5||2431|265
1620292920000|2021-05-06 09:22:00|2431.5|2430.5|2432|2431|2432|2431|2431|2430.5|1764
1620292930000|2021-05-06 09:22:10|2431.5|2430.5|2431.5|2430.5|2431.5|2430.5|2431|2430.5|966
1620292940000|2021-05-06 09:22:20|2431|2430|2431|2430|2431.5|2431|2430.5|2430|2120
1620292950000|2021-05-06 09:22:30|2430.5|2429.5|2431.5|2430|2431.5|2430|2430.5|2429.5|925
1620292960000|2021-05-06 09:22:40|2431|2429.5|2431.5|2430.5|2431.5|2430.5|2430.5|2429.5|2008
1620292970000|2021-05-06 09:22:50|2432|2431|2429.5|2428.5|2432|2431|2429|2428.5|9365
1620292980000|2021-05-06 09:23:00|2429|2428|2429|2428.5|2429|2428.5|2428.5|2428|1238
1620292990000|2021-05-06 09:23:10|2429.5|2429|2429.5|2429|2429.5|2429|2429.5|2428.5|466
1620293000000|2021-05-06 09:23:20|2430|2429.5|2430|2429|2431|2430|2430|2429|3198
1620293010000|2021-05-06 09:23:30||2428.5||2428.5||2428.5||2428.5|0
1620293020000|2021-05-06 09:23:40|2430.5|2429|2432|2431|2432|2431.5|2430.5|2429|7981
1620293030000|2021-05-06 09:23:50|2432.5|2431.5|2431.5|2430.5|2432.5|2431.5|2431.5|2430.5|1775
1620293040000|2021-05-06 09:24:00|2431|2430|2432|2431|2432|2431|2430.5|2430|1698
1620293050000|2021-05-06 09:24:10|2432.5|2431.5|2433|2432.5|2433.5|2432.5|2432.5|2431.5|2413
1620293060000|2021-05-06 09:24:20|2432.5|2432|2433.5|2432.5|2433.5|2432.5|2432|2431|230
1620293070000|2021-05-06 09:24:30|2434|2433|2435.5|2435|2435.5|2435|2434|2433|812
1620293080000|2021-05-06 09:24:40|2435|2434.5|2435.5|2434.5|2436|2435|2435|2434|822
1620293090000|2021-05-06 09:24:50|2435|2434|2435|2434|2435|2434|2434|2433|1552
1620293100000|2021-05-06 09:25:00|2434.5|2433.5|2434|2433|2434.5|2434|2433.5|2432.5|2010
1620293110000|2021-05-06 09:25:10|2434.5|2433.5|2437.5|2436.5|2437.5|2437|2434.5|2433.5|10457
1620293120000|2021-05-06 09:25:20|2437|2437|2436|2435|2437|2437|2435.5|2435|1799
1620293130000|2021-05-06 09:25:30|2435.5||2436||2436||2435.5||250
1620293140000|2021-05-06 09:25:40|2435.5|2434.5|2435|2434.5|2435.5|2435|2435|2434|2121
1620293150000|2021-05-06 09:25:50||2434||2434.5||2434.5||2434|180
1620293160000|2021-05-06 09:26:00|2434.5|2434|2436|2435|2436|2435.5|2434.5|2433.5|2752
1620293170000|2021-05-06 09:26:10|2436.5|2435.5|2436.5|2436|2436.5|2436|2436|2435.5|312
1620293180000|2021-05-06 09:26:20|2437|2436.5|2437.5|2436.5|2437.5|2436.5|2437|2436.5|1175
1620293190000|2021-05-06 09:26:30|2438|2437|2438|2437|2438.5|2437.5|2437.5|2437|2098
1620293200000|2021-05-06 09:26:40|2437.5|2437.5|2438.5|2437.5|2438.5|2437.5|2437.5|2437.5|0
1620293210000|2021-05-06 09:26:50|2439|2438|2439.5|2438.5|2439.5|2438.5|2438.5|2438|0
1620293220000|2021-05-06 09:27:00||2439||2438.5||2439||2438.5|0
1620293230000|2021-05-06 09:27:10|2439|2439|2440|2439|2440|2439|2439|2439|0
1620293240000|2021-05-06 09:27:20|2439.5|2439.5|2439|2438.5|2440.5|2440|2439|2438.5|2175
1620293250000|2021-05-06 09:27:30|2439.5|2439|2440|2439|2440|2439.5|2439.5|2438.5|2536
1620293260000|2021-05-06 09:27:40|2439.5||2440||2440||2439.5||49
1620293270000|2021-05-06 09:27:50|2439.5|2438.5|2439.5|2438.5|2439.5|2439|2439.5|2438.5|645
1620293280000|2021-05-06 09:28:00|2439|2439|2440|2439|2440|2439.5|2439|2438.5|1671
1620293290000|2021-05-06 09:28:10|2439.5|2438.5|2440|2438.5|2440|2439|2439.5|2438.5|137
1620293300000|2021-05-06 09:28:20|2439.5|2439|2440|2439|2440|2439|2439.5|2438.5|1393
1620293310000|2021-05-06 09:28:30|2440.5|2439.5|2443.5|2443|2443.5|2443|2440.5|2439.5|6068
1620293320000|2021-05-06 09:28:40|2444|2443.5|2445.5|2444.5|2446|2445.5|2444|2443.5|2553
1620293330000|2021-05-06 09:28:50|2445|2444|2444.5|2443.5|2445|2444.5|2444|2443.5|1115
1620293340000|2021-05-06 09:29:00|2444|2443|2440|2439.5|2444|2443|2440|2439.5|11851
1620293350000|2021-05-06 09:29:10|2439.5|2439|2439.5|2438.5|2439.5|2439.5|2439.5|2438|112
1620293360000|2021-05-06 09:29:20|2440|2439|2440.5|2439.5|2440.5|2440|2440|2439|1259
1620293380000|2021-05-06 09:29:40|2440|2439|2439.5|2438.5|2440|2439|2439|2437.5|462
1620293390000|2021-05-06 09:29:50||2438||2438.5||2438.5||2438|60
1620293400000|2021-05-06 09:30:00|2439|2438|2438|2436.5|2439|2438|2437|2435.5|3482
1620293410000|2021-05-06 09:30:10|2437.5|2436|2437|2436|2437.5|2437|2437|2436|1009
1620293420000|2021-05-06 09:30:20|2436.5|2435.5|2436.5|2435.5|2436.5|2436|2436|2435.5|864
1620293430000|2021-05-06 09:30:30|2436|2436|2436|2435|2436|2436|2435.5|2435|285
1620293440000|2021-05-06 09:30:40|2435.5|2434.5|2434|2432.5|2436|2435|2434|2432.5|1733
1620293450000|2021-05-06 09:30:50|2433.5|2433|2433.5|2432.5|2433.5|2433|2433.5|2432.5|406
1620293460000|2021-05-06 09:31:00|2433|2432|2432|2430.5|2433|2432|2432|2430.5|763
1620293470000|2021-05-06 09:31:10|2431.5|2430|2431.5|2430|2432|2431|2431|2430|1450
1620293480000|2021-05-06 09:31:20|2431|2430.5|2431.5|2430.5|2431.5|2430.5|2430.5|2429.5|466
1620293490000|2021-05-06 09:31:30|2432|2431|2433.5|2432.5|2434.5|2433.5|2432|2431|1680
1620293500000|2021-05-06 09:31:40|2434|2433|2433.5|2432|2434|2433|2433.5|2432|140
1620293510000|2021-05-06 09:31:50|2433|2432.5|2432.5|2432|2433.5|2432.5|2432.5|2432|50
1620293520000|2021-05-06 09:32:00|2433|2432.5|2435|2434|2435.5|2435|2432.5|2432.5|6025
1620293530000|2021-05-06 09:32:10|2434.5|2434.5|2437|2436|2437|2436.5|2434.5|2434.5|4832
1620293540000|2021-05-06 09:32:20|2437.5|2436.5|2437.5|2437|2438|2437.5|2437|2436.5|1860
1620293550000|2021-05-06 09:32:30|2437|2436.5|2437.5|2436|2437.5|2436.5|2436.5|2436|1067
1620293560000|2021-05-06 09:32:40|2438|2436.5|2438|2437|2438|2437|2438|2436.5|100
1620293570000|2021-05-06 09:32:50|2437.5|2436.5|2437.5|2436.5|2437.5|2436.5|2437.5|2436.5|392
1620293580000|2021-05-06 09:33:00|2437|2437|2438|2437|2438|2437.5|2437|2437|968
1620293590000|2021-05-06 09:33:10||2437.5||2437||2437.5||2437|0
1620293600000|2021-05-06 09:33:20|2438.5|2437.5|2440.5|2439.5|2440.5|2440|2438.5|2437.5|3428
1620293610000|2021-05-06 09:33:30|2440|2439|2439.5|2438.5|2440|2439|2439.5|2438.5|114
1620293630000|2021-05-06 09:33:50||2439||2439||2439||2438.5|1216
1620293640000|2021-05-06 09:34:00|2439|2438.5|2438|2437|2439|2438.5|2437.5|2436.5|11062
1620293650000|2021-05-06 09:34:10|2437.5|2436.5|2437|2436.5|2438.5|2438|2437|2436|2212
1620293660000|2021-05-06 09:34:20|2437.5|2437|2437.5|2436.5|2437.5|2437|2436.5|2436|627
1620293670000|2021-05-06 09:34:30|2437|2436|2437|2436|2437.5|2436|2437|2436|110
1620293680000|2021-05-06 09:34:40|2437.5|2436.5|2438|2437|2438|2437.5|2437.5|2436.5|443
1620293690000|2021-05-06 09:34:50|2438.5|2437.5|2438|2437|2438.5|2438|2438|2437|544
1620293700000|2021-05-06 09:35:00|2437.5|2436.5|2438|2436.5|2438|2437|2437|2436.5|1170
1620293710000|2021-05-06 09:35:10|2437.5|2437.5|2438.5|2437.5|2438.5|2437.5|2437.5|2437|2261
1620293720000|2021-05-06 09:35:20|2438|2438|2438|2436.5|2438|2438|2437.5|2436.5|95
1620293730000|2021-05-06 09:35:30|2437.5|2437|2437|2436|2437.5|2437|2437|2436|907
1620293740000|2021-05-06 09:35:40|2436.5|2436.5|2437.5|2436.5|2437.5|2436.5|2436.5|2436.5|0
1620293750000|2021-05-06 09:35:50|2438|2437|2438.5|2437|2438.5|2437|2438|2437|501
1620293760000|2021-05-06 09:36:00|2438|2437.5|2439|2438|2439.5|2439|2438|2437.5|1252
1620293770000|2021-05-06 09:36:10|2439.5|2438.5|2439.5|2438.5|2439.5|2438.5|2439.5|2438|0
1620293790000|2021-05-06 09:36:30|2439|2438|2438.5|2437.5|2439|2438|2438|2437|1267
1620293800000|2021-05-06 09:36:40|||||||||50
1620293810000|2021-05-06 09:36:50|2439||2439||2439||2438.5||200
1620293820000|2021-05-06 09:37:00|2438.5|2438|2438.5|2437.5|2438.5|2438.5|2438.5|2437.5|250
1620293830000|2021-05-06 09:37:10|2438|2437|2438|2437.5|2438.5|2437.5|2437.5|2436.5|429
1620293840000|2021-05-06 09:37:20|2437.5|2437|2437|2436.5|2437.5|2437|2437|2436.5|2
1620293850000|2021-05-06 09:37:30|2437.5|2437|2438|2437|2438|2437.5|2437.5|2436.5|1622
1620293860000|2021-05-06 09:37:40|2437|2436.5|2437.5|2436.5|2437.5|2437|2437|2436.5|1130
1620293870000|2021-05-06 09:37:50|2438|2437|2438|2437|2438|2437.5|2438|2437|283
1620293880000|2021-05-06 09:38:00||2436.5||2437||2437||2436.5|20
1620293900000|2021-05-06 09:38:20|2438.5|2437.5|2439|2438|2439|2438.5|2438.5|2437.5|702
1620293910000|2021-05-06 09:38:30|2438.5|2438.5|2439|2437.5|2439|2438.5|2438.5|2437.5|1
1620293920000|2021-05-06 09:38:40|2438.5|2437|2437.5|2436.5|2438.5|2437|2437.5|2436.5|260
1620293930000|2021-05-06 09:38:50|2438|2437|2438|2437|2438|2437|2438|2437|0
1620293940000|2021-05-06 09:39:00|2438.5|2437.5|2438|2437|2438.5|2437.5|2438|2437|3
1620293950000|2021-05-06 09:39:10|2438.5|2437.5|2438.5|2437.5|2438.5|2437.5|2438.5|2437.5|304
1620293960000|2021-05-06 09:39:20|||||||||110
1620293970000|2021-05-06 09:39:30|2438|2438|2438.5|2438|2438.5|2438|2438|2438|957
1620293980000|2021-05-06 09:39:40|2439|2438.5|2438|2437.5|2439.5|2439|2438|2437.5|2203
1620293990000|2021-05-06 09:39:50|2438.5||2438.5||2438.5||2438.5||0
1620294000000|2021-05-06 09:40:00|2439|2438.5|2439|2438|2439|2438.5|2438.5|2438|199
1620294010000|2021-05-06 09:40:10|2438.5|2437.5|2438.5|2438|2438.5|2438|2438|2437.5|49
1620294020000|2021-05-06 09:40:20|2438|2437.5|2438|2437.5|2438|2437.5|2438|2436.5|21
1620294030000|2021-05-06 09:40:30|2437.5|2436.5|2437|2436.5|2437.5|2436.5|2437|2436.5|0
1620294040000|2021-05-06 09:40:40|2437.5|2437|2436.5|2435.5|2437.5|2437|2436.5|2435.5|387
1620294050000|2021-05-06 09:40:50|2437|2436|2436|2434.5|2437|2436|2435.5|2434.5|2782
1620294060000|2021-05-06 09:41:00|2435.5|2435.5|2436|2435.5|2436|2435.5|2435.5|2435|241
1620294080000|2021-05-06 09:41:20|2436.5|2436|2436.5|2435.5|2436.5|2436|2436|2435.5|822
1620294090000|2021-05-06 09:41:30|2436|2435|2436|2435|2436.5|2435.5|2435.5|2435|956
1620294100000|2021-05-06 09:41:40|||||||||30
1620294110000|2021-05-06 09:41:50|2435.5|2434|2436.5|2435.5|2436.5|2435.5|2435|2434|3591
1620294120000|2021-05-06 09:42:00|2437|2436|2437|2436.5|2437|2436.5|2437|2436|617
1620294130000|2021-05-06 09:42:10|2437.5|2437|2437.5|2437|2438|2437.5|2437.5|2436.5|1679
1620294140000|2021-05-06 09:42:20|2438|2436.5|2436.5|2435.5|2438|2436.5|2436.5|2435.5|1045
1620294150000|2021-05-06 09:42:30|2436|2435|2435.5|2435|2436|2435|2434.5|2434|3078
1620294160000|2021-05-06 09:42:40|2436|2435.5|2435.5|2434.5|2436|2435.5|2435|2434|824
1620294170000|2021-05-06 09:42:50||2434||2434.5||2434.5||2434|0
1620294180000|2021-05-06 09:43:00|2435|2434|2433.5|2432.5|2435|2434|2433|2432.5|1278
1620294190000|2021-05-06 09:43:10||2432||2432.5||2432.5||2432|0
1620294210000|2021-05-06 09:43:30|2434|2433|2434|2433|2434|2433.5|2434|2433|255
1620294220000|2021-05-06 09:43:40|2433.5|2432.5|2434|2433|2434|2433|2433.5|2432.5|1162
1620294230000|2021-05-06 09:43:50|2433.5|2432.5|2433|2432|2433.5|2433|2433|2432|0
1620294240000|2021-05-06 09:44:00|2432.5|2432.5|2432.5|2431.5|2433|2432.5|2432|2431|1612
1620294250000|2021-05-06 09:44:10|2433|2432|2433.5|2432.5|2433.5|2433|2433|2432|132
1620294270000|2021-05-06 09:44:30|2434|2433|2435|2434.5|2435|2434.5|2434|2433|1080
1620294280000|2021-05-06 09:44:40|2435.5|2435|2435|2434|2435.5|2435|2435|2434|319
1620294290000|2021-05-06 09:44:50|2435.5|2434.5|2435.5|2434.5|2435.5|2434.5|2435.5|2434.5|0
1620294300000|2021-05-06 09:45:00|2436|2435|2437|2435.5|2437|2435.5|2436|2435|913
1620294310000|2021-05-06 09:45:10|2436.5|2436|2438|2436.5|2438|2437|2436.5|2436|250
1620294320000|2021-05-06 09:45:20|2438.5|2437|2438.5|2437.5|2438.5|2437.5|2438.5|2436.5|292
1620294330000|2021-05-06 09:45:30|2438|2438|2439|2438|2439|2438|2438|2437.5|1099
1620294340000|2021-05-06 09:45:40|2438.5|2438.5|2440|2438.5|2440|2439|2438.5|2438.5|1089
1620294350000|2021-05-06 09:45:50|2439.5||2439.5||2439.5||2439||0
1620294360000|2021-05-06 09:46:00|2439|2438|2439.5|2438.5|2439.5|2439|2438|2437.5|722
1620294370000|2021-05-06 09:46:10||2439||2438.5||2439||2438.5|88
1620294380000|2021-05-06 09:46:20|2440|2439|2440|2439|2440|2439|2439.5|2439|451
1620294400000|2021-05-06 09:46:40|2439.5|2438.5|2439.5|2438.5|2439.5|2438.5|2439|2438|195
1620294410000|2021-05-06 09:46:50|2440|2439|2440|2439.5|2440|2439.5|2440|2439|146
1620294420000|2021-05-06 09:47:00|2440.5|2439|2440|2439.5|2441|2440.5|2440|2439|3315
1620294430000|2021-05-06 09:47:10|2440.5|2440|2441.5|2440|2441.5|2440|2440.5|2439.5|136
1620294440000|2021-05-06 09:47:20|2441|2440.5|2442|2441|2442|2441.5|2441|2440|378
1620294450000|2021-05-06 09:47:30|2442.5|2441.5|2442.5|2441.5|2443|2442|2442|2441.5|308
1620294460000|2021-05-06 09:47:40|2443||2442.5||2443||2442.5||0
1620294470000|2021-05-06 09:47:50|2443|2442|2444|2442.5|2444|2442.5|2442.5|2442|595
1620294480000|2021-05-06 09:48:00|2443.5|2442|2442|2441|2443.5|2442.5|2442|2441|536
1620294490000|2021-05-06 09:48:10|2442.5|2441.5|2442.5|2441.5|2442.5|2442|2442.5|2441|167
1620294510000|2021-05-06 09:48:30|2442|2440.5|2441|2440|2442|2440.5|2440|2439.5|3130
1620294520000|2021-05-06 09:48:40|2441.5|2440.5|2442|2440.5|2442|2441|2441.5|2440.5|261
1620294530000|2021-05-06 09:48:50|2441.5||2441.5||2441.5||2441.5||0
1620294540000|2021-05-06 09:49:00|2441|2441|2441.5|2441|2442|2441|2441|2440.5|254
1620294550000|2021-05-06 09:49:10|2442|2441.5|2442|2441|2442.5|2441.5|2442|2441|275
1620294560000|2021-05-06 09:49:20|2441.5|2440.5|2441.5|2440.5|2441.5|2440.5|2441|2440.5|63
1620294570000|2021-05-06 09:49:30|2442|2441|2441.5|2441|2442.5|2441.5|2441.5|2441|556
1620294580000|2021-05-06 09:49:40|2441|2440.5|2440.5|2439.5|2441|2440.5|2440.5|2439.5|2515
1620294590000|2021-05-06 09:49:50|2441|2440|2441|2439.5|2441|2440|2441|2439.5|500
1620294600000|2021-05-06 09:50:00|2440.5|2440|2441|2440|2441|2440|2440.5|2439.5|512
1620294610000|2021-05-06 09:50:10|2440.5|2439.5|2440.5|2439.5|2440.5|2439.5|2440.5|2439.5|4
1620294620000|2021-05-06 09:50:20|2441|2440|2442|2440.5|2442|2440.5|2441|2440|85
1620294630000|2021-05-06 09:50:30|2441.5|2440|2441|2440|2441.5|2440|2441|2440|0
1620294640000|2021-05-06 09:50:40|2441.5|2440.5|2441.5|2440.5|2441.5|2440.5|2441|2440.5|644
1620294650000|2021-05-06 09:50:50|2442|2441|2442|2441.5|2442.5|2441.5|2442|2440.5|209
1620294660000|2021-05-06 09:51:00|2442.5|2442|2442|2441.5|2443|2442|2442|2441.5|945
1620294670000|2021-05-06 09:51:10|2442.5|2442|2442.5|2441.5|2442.5|2442|2442.5|2441.5|0
1620294680000|2021-05-06 09:51:20|2442|2441|2441.5|2440.5|2442.5|2441.5|2441.5|2440.5|351
1620294690000|2021-05-06 09:51:30|2442||2441||2442||2441||500
1620294700000|2021-05-06 09:51:40|2441.5|2441|2441|2440.5|2441.5|2441|2441|2440.5|542
1620294710000|2021-05-06 09:51:50|2440.5|2440|2440.5|2440|2440.5|2440|2440.5|2439.5|2
1620294720000|2021-05-06 09:52:00|2440|2439.5|2441|2439.5|2441|2440.5|2440|2439|2533
1620294730000|2021-05-06 09:52:10|2441.5|2440|2440.5|2439.5|2441.5|2440.5|2440.5|2439.5|852
1620294740000|2021-05-06 09:52:20|2441|2440|2441.5|2441|2441.5|2441|2441|2440|1
1620294750000|2021-05-06 09:52:30|2442|2441.5|2442|2441|2442|2441.5|2442|2441|167
1620294760000|2021-05-06 09:52:40|2442.5|2441.5|2442.5|2442|2443|2442|2442.5|2441.5|1050
1620294770000|2021-05-06 09:52:50|2443|2441.5|2441.5|2440.5|2443|2442.5|2440.5|2439.5|12392
1620294780000|2021-05-06 09:53:00|2441||2441.5||2441.5||2441||0
1620294800000|2021-05-06 09:53:20||2441||2441||2441||2441|0
1620294810000|2021-05-06 09:53:30|2442|2441.5|2442.5|2441.5|2442.5|2442|2442|2441|2071
1620294830000|2021-05-06 09:53:50|||||||||119
1620294840000|2021-05-06 09:54:00|2442|2441|2442.5|2442|2443|2442.5|2442|2441|12035
1620294850000|2021-05-06 09:54:10|2443|2442.5|2443|2442|2443.5|2442.5|2442.5|2442|3625
1620294860000|2021-05-06 09:54:20|2442.5||2443||2443||2442.5||30
1620294870000|2021-05-06 09:54:30|||||||||3
1620294880000|2021-05-06 09:54:40|2443.5|2442.5|2444.5|2443.5|2444.5|2444|2443.5|2442.5|216
1620294890000|2021-05-06 09:54:50|2444|2444|2443.5|2443|2444.5|2444|2442.5|2441.5|5763
1620294900000|2021-05-06 09:55:00|2444|2443.5|2443.5|2442.5|2444.5|2443.5|2443|2442.5|1822
1620294910000|2021-05-06 09:55:10|2443|2443|2443|2442|2444|2443.5|2443|2442|1170
1620294920000|2021-05-06 09:55:20|2442.5|2441.5|2444.5|2443.5|2444.5|2443.5|2442.5|2441.5|5877
1620294930000|2021-05-06 09:55:30|2445|2444|2445|2444|2445|2444.5|2445|2444|1166
1620294940000|2021-05-06 09:55:40|2444.5|2443.5|2444.5|2443.5|2445|2444|2444|2443.5|1855
1620294960000|2021-05-06 09:56:00||2444||2444||2444||2444|5
1620294970000|2021-05-06 09:56:10|2447|2444.5|2447|2446|2447|2446.5|2445|2444|23859
1620294990000|2021-05-06 09:56:30|2447.5|2446.5|2446.5|2446|2448|2447|2446.5|2446|5140
1620295000000|2021-05-06 09:56:40|2447|2446.5|2448.5|2447.5|2449.5|2448.5|2447|2446.5|15228
1620295010000|2021-05-06 09:56:50|2449|2448|2449.5|2448.5|2450|2449.5|2449|2448|7715
1620295020000|2021-05-06 09:57:00|2450|2449|2449.5|2448.5|2450|2449.5|2448.5|2448|7070
1620295030000|2021-05-06 09:57:10|2449|2448|2449.5|2448.5|2449.5|2448.5|2448.5|2448|3647
1620295040000|2021-05-06 09:57:20|2449|2448|2447.5|2446.5|2449|2448|2446.5|2446|5577
1620295050000|2021-05-06 09:57:30|2447|2446|2444.5|2443.5|2447.5|2446.5|2444|2443|11049
1620295060000|2021-05-06 09:57:40|2444|2444|2446|2445|2446.5|2445.5|2444|2444|15684
1620295070000|2021-05-06 09:57:50|2445.5|2444.5|2446|2445.5|2446|2445.5|2445.5|2444.5|1423
1620295080000|2021-05-06 09:58:00|2445.5|2445|2447|2446|2447.5|2446.5|2445.5|2445|3083
1620295090000|2021-05-06 09:58:10|2447.5|2446.5|2449|2448.5|2449|2448.5|2447.5|2446.5|2647
1620295100000|2021-05-06 09:58:20|2448.5|2448|2449|2448|2449.5|2448.5|2448.5|2447.5|3086
1620295110000|2021-05-06 09:58:30|2448.5|2447.5|2448|2447|2448.5|2447.5|2448|2447|652
1620295130000|2021-05-06 09:58:50|2448.5|2447.5|2448|2447|2448.5|2447.5|2448|2447|1636
1620295140000|2021-05-06 09:59:00|2448.5|2447.5|2448.5|2447.5|2448.5|2447.5|2448.5|2447.5|0
1620295150000|2021-05-06 09:59:10|2448|2448|2447|2446|2448|2448|2446.5|2446|3732
1620295170000|2021-05-06 09:59:30|2447.5|2446.5|2448|2447|2448|2447|2447.5|2446.5|94
1620295180000|2021-05-06 09:59:40|2448.5|2447.5|2447.5|2446.5|2448.5|2447.5|2447|2446.5|544
1620295190000|2021-05-06 09:59:50|2448|2447|2447|2446|2448|2447|2446.5|2446|1154
1620295200000|2021-05-06 10:00:00|2448|2446.5|2446.5|2445|2448.5|2447.5|2446|2445|8015
1620295210000|2021-05-06 10:00:10|2446|2445.5|2445.5|2445|2446.5|2446|2445.5|2445|1363
1620295220000|2021-05-06 10:00:20|2446|2445.5|2446|2445.5|2447|2446.5|2445.5|2445|1523
1620295230000|2021-05-06 10:00:30|2446.5|2446|2446.5|2445.5|2447|2446|2446|2445|680
1620295240000|2021-05-06 10:00:40||2446||2445.5||2446||2445.5|460
1620295250000|2021-05-06 10:00:50|2446|2445|2445.5|2444.5|2446|2445|2445|2444|462
1620295260000|2021-05-06 10:01:00|2445|2444|2445.5|2444.5|2445.5|2444.5|2444.5|2444|623
1620295270000|2021-05-06 10:01:10|2445|2444|2445|2444|2445|2444|2444.5|2444|262
1620295280000|2021-05-06 10:01:20|2444.5|2444.5|2445.5|2444.5|2445.5|2445|2444.5|2444|1616
1620295290000|2021-05-06 10:01:30|2445|2444|2445|2444|2445.5|2444.5|2444.5|2444|3394
1620295300000|2021-05-06 10:01:40|2444.5|2443.5|2444.5|2443.5|2444.5|2443.5|2444.5|2443.5|430
1620295320000|2021-05-06 10:02:00|2444|2443|2443.5|2442.5|2444|2443.5|2442|2441|9493
1620295330000|2021-05-06 10:02:10|2443|2443|2443.5|2442.5|2443.5|2443|2443|2442|984
1620295340000|2021-05-06 10:02:20|2443|2443|2443|2442|2443.5|2443|2443|2442|2862
1620295350000|2021-05-06 10:02:30|2443.5|2442.5|2444|2443|2444|2443|2443|2442.5|2051
1620295360000|2021-05-06 10:02:40||2443.5||2443||2443.5||2443|1282
1620295370000|2021-05-06 10:02:50|2443.5|2443.5|2444.5|2444|2445|2444.5|2443.5|2443.5|883
1620295380000|2021-05-06 10:03:00|2445|2444.5|2445|2444|2445.5|2444.5|2445|2444|460
1620295390000|2021-05-06 10:03:10|2445.5|2444.5|2446|2445|2446|2445|2445.5|2444.5|176
1620295400000|2021-05-06 10:03:20|2445.5|2445.5|2445.5|2445|2446|2445.5|2445.5|2445|1032
1620295410000|2021-05-06 10:03:30|2446|2445.5|2445.5|2444.5|2446|2445.5|2445|2444.5|653
1620295420000|2021-05-06 10:03:40||2445||2444.5||2445||2444.5|0
1620295440000|2021-05-06 10:04:00||2445||2445||2445||2445|10
1620295450000|2021-05-06 10:04:10|2446|2445.5|2446|2445|2446.5|2446|2446|2445|619
1620295460000|2021-05-06 10:04:20|2446.5|2445.5|2447|2446.5|2447|2446.5|2446.5|2445.5|111
1620295470000|2021-05-06 10:04:30|2447.5|2447|2448|2447|2448|2447|2447.5|2447|0
1620295480000|2021-05-06 10:04:40|2448.5|2447.5|2448.5|2447.5|2448.5|2447.5|2448|2447.5|0
1620295490000|2021-05-06 10:04:50|2448|2447|2447.5|2447|2448.5|2447.5|2447.5|2446.5|1098
1620295500000|2021-05-06 10:05:00|2448|2447.5|2448.5|2448|2448.5|2448|2448|2447.5|664
1620295510000|2021-05-06 10:05:10|||||||||100
1620295530000|2021-05-06 10:05:30|2449|2448.5|2449.5|2448.5|2449.5|2449|2449|2448.5|1061
1620295540000|2021-05-06 10:05:40|2449|2449|2448.5|2448|2449.5|2449|2448.5|2448|437
1620295550000|2021-05-06 10:05:50|2449|2448.5|2449.5|2448.5|2449.5|2448.5|2449|2448.5|0
1620295560000|2021-05-06 10:06:00|2450|2449|2450|2449|2450|2449.5|2450|2449|2466
1620295580000|2021-05-06 10:06:20|2449.5|2448.5|2449|2448.5|2449.5|2449|2449|2448.5|60
1620295590000|2021-05-06 10:06:30|2448.5|2448|2448.5|2448|2449|2448.5|2448.5|2448|1311
1620295600000|2021-05-06 10:06:40|2449|2448.5|2448.5|2448|2449|2448.5|2448|2447.5|1051
1620295610000|2021-05-06 10:06:50|2449||2448.5||2449||2448.5||593
1620295620000|2021-05-06 10:07:00|2448|2447.5|2448.5|2448|2449|2448.5|2448|2447|1793
1620295630000|2021-05-06 10:07:10||2447.5||2447.5||2447.5||2447.5|0
1620295650000|2021-05-06 10:07:30|2449|2448|2450|2449|2450|2449|2448.5|2448|1242
1620295660000|2021-05-06 10:07:40|2449.5|2449.5|2450|2449.5|2450|2449.5|2449.5|2449|159
1620295670000|2021-05-06 10:07:50|2450.5|2450|2451|2450.5|2451|2450.5|2450|2449.5|2463
1620295680000|2021-05-06 10:08:00|2451.5|2451|2452|2451.5|2452|2451.5|2451.5|2451|230
1620295690000|2021-05-06 10:08:10|2451.5|2451|2450.5|2449.5|2451.5|2451|2449|2448.5|4267
1620295700000|2021-05-06 10:08:20|2450|2450|2450.5|2449.5|2450.5|2450|2450|2449.5|179
1620295710000|2021-05-06 10:08:30|2451|2450|2453|2452.5|2453|2452.5|2450.5|2450|2450
1620295720000|2021-05-06 10:08:40|2452.5|2452|2451|2450.5|2453|2452|2451|2450.5|2643
1620295740000|2021-05-06 10:09:00|2451.5|2451|2453|2452.5|2453|2452.5|2451.5|2451|727
1620295750000|2021-05-06 10:09:10|2452.5|2452|2453.5|2453|2453.5|2453|2452|2451.5|10511
1620295760000|2021-05-06 10:09:20|2453|2452.5|2452.5|2452|2453|2452.5|2452.5|2452|1051
1620295770000|2021-05-06 10:09:30||2451.5||2452||2452||2451.5|5049
1620295780000|2021-05-06 10:09:40||2451.5||2452||2452||2451.5|3320
1620295800000|2021-05-06 10:10:00|2452|2451.5|2451|2450.5|2452|2452|2451|2450|2364
1620295820000|2021-05-06 10:10:20|2451.5|2451|2451|2450.5|2451.5|2451|2451|2450.5|671
1620295830000|2021-05-06 10:10:30|2450.5|2450|2451|2450.5|2451|2450.5|2450.5|2450|1310
1620295840000|2021-05-06 10:10:40|2450.5|2450|2451.5|2451|2451.5|2451|2450.5|2450|408
1620295850000|2021-05-06 10:10:50|2452|2451.5|2451.5|2451|2452|2451.5|2451.5|2451|130
1620295860000|2021-05-06 10:11:00|2452|2451.5|2454|2453.5|2454.5|2454|2452|2451.5|6569
1620295870000|2021-05-06 10:11:10|2454.5|2454|2454.5|2453.5|2454.5|2454|2454|2453.5|1430
1620295890000|2021-05-06 10:11:30|2454|2453|2453|2452.5|2454|2453|2453|2452.5|318
1620295910000|2021-05-06 10:11:50|||||||||7
1620295920000|2021-05-06 10:12:00|2453.5|2453|2453|2452.5|2453.5|2453|2453|2452.5|3240
1620295930000|2021-05-06 10:12:10|2453.5|2453|2452|2451.5|2453.5|2453|2452|2451|762
1620295940000|2021-05-06 10:12:20|2452.5|2452|2452|2451.5|2452.5|2452|2452|2451|1757
1620295950000|2021-05-06 10:12:30|2452.5|2452|2452|2451|2452.5|2452|2451.5|2451|1210
1620295960000|2021-05-06 10:12:40|2452.5|2451.5|2451.5|2451|2452.5|2452|2451.5|2451|1032
1620295970000|2021-05-06 10:12:50|2451|2450.5|2451|2450.5|2451.5|2450.5|2450.5|2450|1265
1620295980000|2021-05-06 10:13:00|2450.5|2450|2451|2450.5|2451|2450.5|2450.5|2450|433
1620295990000|2021-05-06 10:13:10|2451.5|2451|2452.5|2452|2452.5|2452|2451.5|2450.5|4069
1620296000000|2021-05-06 10:13:20|||||||||770
1620296020000|2021-05-06 10:13:40|2452|2451.5|2451.5|2451|2452|2451.5|2451|2450.5|834
1620296030000|2021-05-06 10:13:50|2451|2450.5|2451|2450.5|2451.5|2450.5|2451|2450|628
1620296040000|2021-05-06 10:14:00|2451.5|2451|2452|2451.5|2452|2451.5|2451.5|2451|1586
1620296050000|2021-05-06 10:14:10|2451.5|2451|2450.5|2450|2451.5|2451|2450.5|2450|841
1620296060000|2021-05-06 10:14:20|2451|2450.5|2450|2449.5|2451|2450.5|2450|2449.5|296
1620296070000|2021-05-06 10:14:30|||||||||51
1620296080000|2021-05-06 10:14:40|2450.5|2450|2451.5|2451|2451.5|2451|2450.5|2450|476
1620296090000|2021-05-06 10:14:50|2452|2451.5|2452|2451|2452|2451.5|2452|2451|314
1620296100000|2021-05-06 10:15:00|2451.5|2451.5|2452|2451.5|2452.5|2452|2451.5|2451.5|533
1620296110000|2021-05-06 10:15:10|2452.5|2452|2452.5|2452|2452.5|2452|2452.5|2452|131
1620296120000|2021-05-06 10:15:20|2453|2452.5|2453|2452.5|2453|2452.5|2453|2452.5|1000
1620296130000|2021-05-06 10:15:30|||||||||52
1620296140000|2021-05-06 10:15:40|2452.5|2452|2453|2452|2453|2452.5|2452.5|2452|1117
1620296150000|2021-05-06 10:15:50||2452.5||2452.5||2452.5||2452.5|0
1620296160000|2021-05-06 10:16:00|2453.5|2453|2453.5|2453|2453.5|2453|2453.5|2452.5|678
1620296170000|2021-05-06 10:16:10|2454|2453.5|2456|2455.5|2456|2455.5|2454|2453.5|1226
1620296190000|2021-05-06 10:16:30|2455.5|2455|2455.5|2454.5|2455.5|2455|2455.5|2454.5|201
1620296200000|2021-05-06 10:16:40|2455|2455|2456.5|2456|2456.5|2456|2455|2455|905
1620296210000|2021-05-06 10:16:50|2457|2456.5|2456|2455.5|2457|2456.5|2456|2455.5|870
1620296230000|2021-05-06 10:17:10|2456.5|2456|2456|2455.5|2456.5|2456|2456|2455.5|254
1620296240000|2021-05-06 10:17:20|2456.5|2456|2457.5|2457|2457.5|2457|2456.5|2455.5|2360
1620296250000|2021-05-06 10:17:30|2457|2456.5|2456.5|2456|2457|2456.5|2456.5|2455.5|1176
1620296260000|2021-05-06 10:17:40|2457|2456.5|2457.5|2456.5|2457.5|2456.5|2457|2456.5|166
1620296270000|2021-05-06 10:17:50|2458|2457|2458|2457.5|2458.5|2457.5|2458|2457|196
1620296280000|2021-05-06 10:18:00|2458.5|2457|2459|2458.5|2459|2458.5|2458.5|2457|710
1620296290000|2021-05-06 10:18:10|2459.5|2459|2459.5|2459|2460|2459|2459.5|2459|1238
1620296300000|2021-05-06 10:18:20|2460||2460||2460||2460||0
1620296310000|2021-05-06 10:18:30|2460.5|2459.5|2459.5|2459|2460.5|2460|2459.5|2459|6484
1620296330000|2021-05-06 10:18:50|2459|2458.5|2459.5|2459|2459.5|2459|2458.5|2458|1001
1620296340000|2021-05-06 10:19:00|2459|2458.5|2460|2459.5|2460|2459.5|2459|2458.5|1624
1620296360000|2021-05-06 10:19:20|2460.5|2460|2460.5|2460|2460.5|2460|2460|2459.5|1877
1620296370000|2021-05-06 10:19:30||2459.5||2460||2460||2459.5|381
1620296380000|2021-05-06 10:19:40|2460|2459.5|2460|2459.5|2460.5|2459.5|2460|2459.5|0
1620296390000|2021-05-06 10:19:50|2460.5|2460|2459.5|2458.5|2461|2460|2459.5|2458.5|1890
1620296400000|2021-05-06 10:20:00|2459|2458|2458.5|2458|2459|2458.5|2458.5|2457.5|1155
1620296410000|2021-05-06 10:20:10|2458|2457.5|2457.5|2456.5|2458|2457.5|2457.5|2456.5|443
1620296420000|2021-05-06 10:20:20|2458|2457|2457.5|2456.5|2458|2457|2457|2456.5|1421
1620296430000|2021-05-06 10:20:30|2457|2456|2457|2456|2457|2456|2456.5|2455.5|1078
1620296440000|2021-05-06 10:20:40|2456.5|2455.5|2455.5|2454.5|2456.5|2455.5|2455|2454.5|510
1620296450000|2021-05-06 10:20:50|2455|2455|2456|2455|2456|2455|2455|2455|1810
1620296460000|2021-05-06 10:21:00|2455.5|2455.5|2455|2454|2456|2455.5|2454.5|2454|371
1620296470000|2021-05-06 10:21:10|2454.5|2453.5|2454.5|2453.5|2454.5|2453.5|2454|2453.5|244
1620296500000|2021-05-06 10:21:40|2455|2454|2455|2454.5|2455|2454.5|2454.5|2454|526
1620296510000|2021-05-06 10:21:50|2454.5|2454|2455|2454|2455|2454.5|2454.5|2454|1411
1620296520000|2021-05-06 10:22:00|2454.5|2453.5|2454.5|2453.5|2454.5|2453.5|2454|2453.5|511
1620296530000|2021-05-06 10:22:10|2454|2454|2455|2454|2455|2454.5|2454|2454|556
1620296540000|2021-05-06 10:22:20|2454.5|2453.5|2453.5|2453|2454.5|2453.5|2453.5|2452.5|2082
1620296550000|2021-05-06 10:22:30|2453|2452.5|2453|2452.5|2453|2452.5|2452.5|2452|2329
1620296560000|2021-05-06 10:22:40|2454.5|2454|2456|2455|2456|2455|2453.5|2453|31086
1620296580000|2021-05-06 10:23:00|2455.5|2454.5|2455|2454|2456|2455.5|2455|2454|3414
1620296590000|2021-05-06 10:23:10|2455.5|2454.5|2454.5|2453.5|2455.5|2454.5|2454|2453.5|2299
1620296600000|2021-05-06 10:23:20|2455|2454|2455|2454|2455.5|2454.5|2454.5|2453.5|513
1620296610000|2021-05-06 10:23:30|2455.5|2454.5|2455.5|2454.5|2455.5|2455|2455|2454.5|538
1620296620000|2021-05-06 10:23:40|2455|2454|2454.5|2454|2455.5|2454|2454.5|2453.5|384
1620296640000|2021-05-06 10:24:00|2455|2454.5|2454.5|2453.5|2455.5|2454.5|2454.5|2453.5|1523
1620296650000|2021-05-06 10:24:10|||||||||2
1620296660000|2021-05-06 10:24:20|2455|2454|2455.5|2454.5|2455.5|2454.5|2455|2454|5
1620296670000|2021-05-06 10:24:30|2455|2455|2454.5|2453.5|2455|2455|2454|2453.5|2080
1620296680000|2021-05-06 10:24:40|2454|2453|2454|2453.5|2455|2454|2454|2453|1617
1620296690000|2021-05-06 10:24:50||2453||2453||2453||2453|0
1620296700000|2021-05-06 10:25:00|2453.5|2453.5|2452.5|2451.5|2454|2453.5|2451.5|2451|1328
1620296710000|2021-05-06 10:25:10|2452|2451|2452.5|2451.5|2452.5|2451.5|2451.5|2450.5|267
1620296720000|2021-05-06 10:25:20|2453|2452|2453|2452|2453|2452|2453|2452|0
1620296730000|2021-05-06 10:25:30|2453.5|2452.5|2454|2453.5|2454|2453.5|2453.5|2452.5|874
1620296740000|2021-05-06 10:25:40|2454.5||2454||2454.5||2454||0
1620296750000|2021-05-06 10:25:50|2453.5|2453|2453.5|2452.5|2453.5|2453|2453.5|2452.5|13
1620296760000|2021-05-06 10:26:00|2454|2453|2454|2453|2454|2453.5|2454|2453|0
1620296770000|2021-05-06 10:26:10|2454.5|2453.5|2454.5|2453.5|2454.5|2454|2454.5|2453|247
1620296780000|2021-05-06 10:26:20|2455|2454|2455|2454.5|2455|2454.5|2455|2454|288
1620296790000|2021-05-06 10:26:30|2455.5|2455|2455.5|2455|2455.5|2455|2455.5|2454.5|554
1620296800000|2021-05-06 10:26:40|2455|2454.5|2455.5|2454.5|2455.5|2455|2454.5|2454|872
1620296810000|2021-05-06 10:26:50|||||||||2
1620296820000|2021-05-06 10:27:00|2455|2454|2455|2454|2455|2454|2454.5|2454|639
1620296830000|2021-05-06 10:27:10|2454.5|2453.5|2454|2453.5|2455|2454|2454|2453|1154
1620296840000|2021-05-06 10:27:20|2453.5|2453|2453.5|2452.5|2454|2453|2453.5|2452.5|372
1620296850000|2021-05-06 10:27:30||2453||2453||2453||2453|1
1620296860000|2021-05-06 10:27:40|2453|2452.5|2453.5|2453|2453.5|2453|2453|2452|1423
1620296880000|2021-05-06 10:28:00|2454|2453.5|2454|2453|2454|2453.5|2453.5|2452.5|1556
1620296890000|2021-05-06 10:28:10|2453.5|2452.5|2451.5|2451|2453.5|2452.5|2451.5|2451|2234
1620296900000|2021-05-06 10:28:20|2452|2451.5|2452.5|2452|2452.5|2452|2452|2451.5|0
1620296910000|2021-05-06 10:28:30||2451.5||2452||2452||2451.5|0
1620296920000|2021-05-06 10:28:40|2452|2451.5|2452.5|2451.5|2452.5|2451.5|2452|2451|770
1620296930000|2021-05-06 10:28:50|2452|2451|2452.5|2451.5|2452.5|2451.5|2452|2451|0
1620296940000|2021-05-06 10:29:00|2452|2451|2452|2451|2452|2451.5|2451.5|2451|320
1620296950000|2021-05-06 10:29:10|2451.5|2451.5|2450.5|2450|2451.5|2451.5|2450|2449.5|1756
1620296960000|2021-05-06 10:29:20|2451|2450.5|2451|2450|2451.5|2451|2451|2450|250
1620296970000|2021-05-06 10:29:30||2450.5||2450.5||2450.5||2450|0
1620296980000|2021-05-06 10:29:40|2451.5|2451|2451.5|2450.5|2451.5|2451|2451.5|2450.5|130
1620296990000|2021-05-06 10:29:50|2452|2451|2452.5|2452|2452.5|2452|2452|2451|464
1620297000000|2021-05-06 10:30:00|2452|2451.5|2453|2452.5|2453|2452.5|2452|2451.5|2890
1620297010000|2021-05-06 10:30:10|2452.5|2452|2453|2452.5|2453|2452.5|2452.5|2452|580
1620297020000|2021-05-06 10:30:20|2452.5|2452|2452.5|2452|2452.5|2452|2452.5|2452|62
1620297040000|2021-05-06 10:30:40|2452|2451.5|2451.5|2450.5|2452|2451.5|2451.5|2450.5|2
1620297050000|2021-05-06 10:30:50|2452|2451|2452|2451|2452|2451.5|2452|2451|250
1620297060000|2021-05-06 10:31:00|2451.5|2450.5|2451|2450.5|2451.5|2450.5|2451|2450.5|52
1620297070000|2021-05-06 10:31:10|2450.5|2450|2450|2449|2450.5|2450|2450|2449|793
1620297080000|2021-05-06 10:31:20|2449.5|2449.5|2449|2448|2449.5|2449.5|2449|2448|136
1620297090000|2021-05-06 10:31:30|2449.5|2448.5|2449.5|2449|2449.5|2449|2449.5|2448.5|485
1620297100000|2021-05-06 10:31:40|2450|2449.5|2450|2449|2450|2449.5|2449.5|2449|915
1620297110000|2021-05-06 10:31:50|2449.5||2449.5||2450||2449.5||0
1620297120000|2021-05-06 10:32:00|2450|2449.5|2450|2449.5|2450.5|2450|2450|2449.5|1131
1620297130000|2021-05-06 10:32:10|2450.5|2450|2450|2449.5|2450.5|2450|2449.5|2449|1357
1620297140000|2021-05-06 10:32:20||2449||2449.5||2449.5||2449|100
1620297150000|2021-05-06 10:32:30|2450.5|2450|2451|2450.5|2453|2452.5|2450|2449.5|3249
1620297160000|2021-05-06 10:32:40|2451.5|2450|2451.5|2451|2452|2451|2451.5|2450|398
1620297170000|2021-05-06 10:32:50||2450.5||2451||2451||2450.5|813
1620297180000|2021-05-06 10:33:00|2451|2450.5|2450|2449.5|2451|2450.5|2450|2449.5|2
1620297190000|2021-05-06 10:33:10||2449||2449.5||2449.5||2449|0
1620297200000|2021-05-06 10:33:20|2450.5|2449|2450.5|2450|2450.5|2450|2450.5|2449|591
1620297210000|2021-05-06 10:33:30|2451|2450.5|2452|2451|2452|2451.5|2451|2450.5|1830
1620297220000|2021-05-06 10:33:40||2451.5||2451.5||2451.5||2451.5|0
1620297230000|2021-05-06 10:33:50|2452.5||2452.5||2452.5||2452.5||0
1620297240000|2021-05-06 10:34:00|2452|2452|2453.5|2452.5|2453.5|2453|2452|2451.5|1116
1620297250000|2021-05-06 10:34:10||2453||2452.5||2453||2452|0
1620297260000|2021-05-06 10:34:20|2453|2452|2458|2456.5|2458|2457.5|2452.5|2452|10677
1620297270000|2021-05-06 10:34:30|2457.5|2457|2458|2457|2458|2457|2457.5|2457|0
1620297280000|2021-05-06 10:34:40|2457.5|2457.5|2459.5|2458.5|2459.5|2458.5|2457.5|2457.5|184
1620297290000|2021-05-06 10:34:50|2459|2458|2459.5|2459|2459.5|2459|2458.5|2458|2816
1620297300000|2021-05-06 10:35:00|2460|2459.5|2460|2459|2460|2459.5|2459.5|2459|810
1620297310000|2021-05-06 10:35:10|2459.5|2459.5|2460|2459.5|2460|2459.5|2459.5|2459.5|46
1620297320000|2021-05-06 10:35:20|2460.5|2460|2460.5|2459.5|2462|2461.5|2460|2459|10880
1620297330000|2021-05-06 10:35:30|2460|2460|2460|2459.5|2460.5|2460|2460|2459.5|2412
1620297340000|2021-05-06 10:35:40|2460.5|2460|2460.5|2460|2460.5|2460|2460.5|2459.5|470
1620297350000|2021-05-06 10:35:50||2459.5||2459.5||2460||2459.5|1103
1620297360000|2021-05-06 10:36:00||2460||2460||2460||2460|0
1620297370000|2021-05-06 10:36:10|2461|2460.5|2461.5|2460.5|2461.5|2461|2461|2460.5|601
1620297380000|2021-05-06 10:36:20|2462|2461|2462|2461|2462|2461|2462|2460.5|0
1620297410000|2021-05-06 10:36:50||2461.5||2461.5||2461.5||2461.5|2
1620297420000|2021-05-06 10:37:00|2462.5|2462|2461|2460.5|2462.5|2462|2461|2460|966
1620297430000|2021-05-06 10:37:10||2460||2460||2460||2460|0
1620297440000|2021-05-06 10:37:20|2461.5|2460.5|2461|2460.5|2461.5|2461|2461|2460.5|1106
1620297450000|2021-05-06 10:37:30|2461.5|2461|2461|2460.5|2461.5|2461|2461|2460.5|673
1620297460000|2021-05-06 10:37:40|2461.5||2461||2461.5||2461||1
1620297470000|2021-05-06 10:37:50|2461.5||2461.5||2461.5||2461.5||0
1620297480000|2021-05-06 10:38:00|2461|2461|2461.5|2460.5|2461.5|2461|2461|2460.5|0
1620297510000|2021-05-06 10:38:30|2461||2461||2461||2461||0
1620297520000|2021-05-06 10:38:40|2460.5|2460|2460|2459.5|2460.5|2460|2459.5|2458.5|1533
1620297530000|2021-05-06 10:38:50|2460.5|2460|2460.5|2460|2460.5|2460|2460.5|2460|1072
1620297540000|2021-05-06 10:39:00|2460|2459.5|2460.5|2459.5|2460.5|2460|2460|2459.5|216
1620297570000|2021-05-06 10:39:30|2460||2460||2460||2460||0
1620297580000|2021-05-06 10:39:40|2459.5|2459|2459.5|2458.5|2459.5|2459|2459|2458|4225
1620297590000|2021-05-06 10:39:50|2459||2459.5||2459.5||2459||0
1620297610000|2021-05-06 10:40:10|2459|2458|2458.5|2457.5|2459|2458|2458|2457.5|176
1620297620000|2021-05-06 10:40:20|2458||2458||2458||2458||0
1620297640000|2021-05-06 10:40:40|2458.5|2458|2458.5|2457.5|2458.5|2458|2458.5|2457.5|207
1620297650000|2021-05-06 10:40:50|2458||2458||2458||2458||100
1620297660000|2021-05-06 10:41:00|2458.5||2458.5||2458.5||2458.5||0
1620297670000|2021-05-06 10:41:10|2458||2458.5||2458.5||2458||0
1620297680000|2021-05-06 10:41:20|2458|2458|2458|2457.5|2458.5|2458|2458|2457.5|737
1620297730000|2021-05-06 10:42:10|2458.5|2458|2459.5|2458.5|2459.5|2459|2458.5|2458|2555
1620297740000|2021-05-06 10:42:20|2459||2459||2459.5||2459||0
1620297750000|2021-05-06 10:42:30|2458.5|2458|2459|2458.5|2459.5|2459|2458.5|2458|1635
1620297760000|2021-05-06 10:42:40|2459.5|2458|2459|2458|2459.5|2458|2458.5|2458|907
1620297770000|2021-05-06 10:42:50|2458.5|2457.5|2458.5|2458|2458.5|2458|2458|2457.5|251
1620297780000|2021-05-06 10:43:00|2458|2457.5|2459|2458.5|2459|2458.5|2458|2457.5|1102
1620297790000|2021-05-06 10:43:10|||||||||5
1620297800000|2021-05-06 10:43:20|2459.5|2459|2459.5|2459|2459.5|2459|2459.5|2459|262
1620297830000|2021-05-06 10:43:50|2460|2459.5|2459.5|2459|2460|2459.5|2459.5|2459|890
1620297840000|2021-05-06 10:44:00|2459|2458.5|2458|2457.5|2459|2459|2458|2457.5|367
1620297850000|2021-05-06 10:44:10|2457.5|2457|2458.5|2458|2458.5|2458|2457.5|2457|174
1620297860000|2021-05-06 10:44:20|2459||2458.5||2459||2458.5||0
1620297880000|2021-05-06 10:44:40|2459|2458.5|2459|2458.5|2459|2458.5|2459|2458.5|224
1620297890000|2021-05-06 10:44:50|2458.5|2458|2459|2458|2459|2458|2458.5|2458|984
1620297900000|2021-05-06 10:45:00|2458.5|2457.5|2458.5|2458|2458.5|2458|2457.5|2457|314
1620297930000|2021-05-06 10:45:30|2459|2458.5|2459|2458.5|2459|2458.5|2459|2458.5|466
1620297940000|2021-05-06 10:45:40|2458.5|2458|2458.5|2458|2458.5|2458|2458.5|2458|150
1620297950000|2021-05-06 10:45:50|2459|2458.5|2459|2458.5|2459|2458.5|2459|2458.5|1
1620297960000|2021-05-06 10:46:00|2458.5|2458|2459|2458|2459|2458|2458.5|2458|0
1620297980000|2021-05-06 10:46:20|2459.5|2458.5|2459.5|2458.5|2459.5|2459|2459|2458.5|854
1620297990000|2021-05-06 10:46:30|2459|2459|2459.5|2459|2459.5|2459|2459|2458.5|85
1620298000000|2021-05-06 10:46:40|2459|2458.5|2459|2458.5|2459|2458.5|2459|2458.5|252
1620298020000|2021-05-06 10:47:00|2458.5|2458|2459|2458|2459|2458|2458|2457.5|12790
1620298030000|2021-05-06 10:47:10|2458.5|2457|2457|2456.5|2458.5|2458|2457|2456.5|5278
1620298040000|2021-05-06 10:47:20|2457.5|2457|2456|2455.5|2457.5|2457|2456|2455|6949
1620298050000|2021-05-06 10:47:30|2456.5|2456|2457|2456|2457|2456|2456.5|2456|220
1620298080000|2021-05-06 10:48:00|2456.5|2456.5|2457|2456.5|2457|2456.5|2456.5|2456.5|205
1620298090000|2021-05-06 10:48:10|2457.5|2457|2457.5|2457|2458|2457|2457.5|2457|308
1620298100000|2021-05-06 10:48:20|2457|2456.5|2456|2455.5|2457|2457|2456|2455.5|797
1620298120000|2021-05-06 10:48:40|2456.5|2456|2456.5|2456|2457|2456.5|2456.5|2456|956
1620298130000|2021-05-06 10:48:50|2457|2456.5|2456.5|2456|2457|2456.5|2456.5|2455.5|900
1620298140000|2021-05-06 10:49:00|2457|2456.5|2457.5|2457|2457.5|2457|2457|2456|1922
1620298180000|2021-05-06 10:49:40|2457|2456.5|2458|2457|2458|2457|2457|2456.5|1328
1620298190000|2021-05-06 10:49:50|2457.5||2458||2458||2457.5||30
1620298200000|2021-05-06 10:50:00|2457.5|2456.5|2457.5|2456.5|2457.5|2457|2457|2456.5|416
1620298210000|2021-05-06 10:50:10|2457|2457|2456.5|2456|2457.5|2457|2456.5|2456|270
1620298220000|2021-05-06 10:50:20|2456|2455.5|2456.5|2456|2456.5|2456|2456|2455.5|3206
1620298230000|2021-05-06 10:50:30|2457|2456.5|2457.5|2457|2457.5|2457|2457|2456.5|341
1620298240000|2021-05-06 10:50:40|2458|2457.5|2458|2457.5|2458|2457.5|2458|2457.5|285
1620298260000|2021-05-06 10:51:00|2458.5|2458|2458|2457.5|2458.5|2458|2458|2457.5|569
1620298280000|2021-05-06 10:51:20||2457||2457||2457||2457|0
1620298290000|2021-05-06 10:51:30|2457.5|2456.5|2458|2457.5|2458.5|2457.5|2457|2456.5|2534
1620298300000|2021-05-06 10:51:40||2457||2457||2457.5||2457|1114
1620298310000|2021-05-06 10:51:50|2457.5||2457.5||2457.5||2457.5||138
1620298320000|2021-05-06 10:52:00|2457|2456.5|2457.5|2457|2457.5|2457|2457|2456.5|714
1620298330000|2021-05-06 10:52:10|2457|2456.5|2457|2456.5|2457|2456.5|2457|2456.5|98
1620298340000|2021-05-06 10:52:20|2456.5|2456|2456.5|2456|2456.5|2456|2456.5|2456|0
1620298350000|2021-05-06 10:52:30|2457|2456.5|2457|2456.5|2457|2456.5|2457|2456.5|3018
1620298360000|2021-05-06 10:52:40|2456.5|2456|2456.5|2456|2456.5|2456|2456.5|2456|391
1620298370000|2021-05-06 10:52:50|2456|2455.5|2456|2455.5|2456|2455.5|2455.5|2455|6285
1620298390000|2021-05-06 10:53:10|||||||||2
1620298410000|2021-05-06 10:53:30|2455.5|2455|2456|2455|2456|2455|2455.5|2455|380
1620298420000|2021-05-06 10:53:40|2455.5|2454.5|2455|2454.5|2455.5|2454.5|2454.5|2454|1611
1620298430000|2021-05-06 10:53:50|2455.5|2455|2455.5|2455|2455.5|2455|2455.5|2455|1351
1620298440000|2021-05-06 10:54:00|2455|2454.5|2454.5|2454|2455.5|2455|2454.5|2454|482
1620298450000|2021-05-06 10:54:10|2454|2453.5|2454|2453|2454.5|2454|2454|2453|771
1620298460000|2021-05-06 10:54:20|2453.5|2453.5|2453|2452.5|2454|2453.5|2453|2452|1433
1620298470000|2021-05-06 10:54:30|2453.5|2452|2452.5|2452|2453.5|2453|2452|2451.5|1160
1620298480000|2021-05-06 10:54:40|2452|2451.5|2451.5|2451|2452|2452|2451.5|2451|789
1620298490000|2021-05-06 10:54:50|2452|2451.5|2452.5|2452|2452.5|2452|2452|2451.5|1153
1620298500000|2021-05-06 10:55:00|2453|2452.5|2453.5|2453|2453.5|2453|2453|2452.5|1005
1620298510000|2021-05-06 10:55:10|||||||||200
1620298530000|2021-05-06 10:55:30|2453|2452.5|2453.5|2453|2453.5|2453|2453|2452|577
1620298540000|2021-05-06 10:55:40|2454|2453.5|2454|2453.5|2454|2453.5|2454|2453.5|77
1620298550000|2021-05-06 10:55:50|2454.5|2454|2454.5|2454|2454.5|2454|2454.5|2454|0
1620298560000|2021-05-06 10:56:00|||||||||2
1620298570000|2021-05-06 10:56:10|2455|2454.5|2455.5|2455|2455.5|2455|2455|2454.5|1561
1620298580000|2021-05-06 10:56:20|2456|2455.5|2456|2455.5|2456|2455.5|2456|2455.5|118
1620298600000|2021-05-06 10:56:40|2455|2454.5|2456.5|2456|2456.5|2456|2455|2454.5|7782
1620298610000|2021-05-06 10:56:50|||||||||286
1620298620000|2021-05-06 10:57:00|2457|2456.5|2457|2456.5|2457|2456.5|2457|2456.5|737
1620298630000|2021-05-06 10:57:10|2457.5|2457|2458.5|2458|2458.5|2458|2457.5|2456.5|2680
1620298650000|2021-05-06 10:57:30|||||||||1053
1620298670000|2021-05-06 10:57:50|2458|2457.5|2458.5|2457.5|2458.5|2457.5|2458|2457.5|971
1620298680000|2021-05-06 10:58:00|2458||2458||2458||2458||769
1620298690000|2021-05-06 10:58:10|2457.5|2457|2458|2457.5|2458|2457.5|2457.5|2457|2345
1620298710000|2021-05-06 10:58:30||2457||2457||2457||2456.5|913
1620298740000|2021-05-06 10:59:00|2457.5|2456.5|2457|2456.5|2457.5|2457|2457|2456|1027
1620298750000|2021-05-06 10:59:10|2456.5|2455.5|2456.5|2455.5|2456.5|2455.5|2456|2455.5|583
1620298780000|2021-05-06 10:59:40|2457|2456|2457|2455.5|2457|2456|2457|2455.5|1178
1620298790000|2021-05-06 10:59:50|||||||||102
1620298800000|2021-05-06 11:00:00|2456.5|2455|2454|2453.5|2456.5|2455|2454|2453|1616
1620298810000|2021-05-06 11:00:10|2453.5|2453|2453.5|2453|2454|2453|2453.5|2452|448
1620298820000|2021-05-06 11:00:20|2453|2452.5|2450|2449.5|2453|2452.5|2449|2448|4338
1620298830000|2021-05-06 11:00:30|2450.5|2450|2453.5|2452.5|2453.5|2452.5|2450|2449.5|2230
1620298840000|2021-05-06 11:00:40||2452||2452.5||2452.5||2451.5|500
1620298850000|2021-05-06 11:00:50|2454|2453|2454.5|2454|2454.5|2454|2454|2453|567
1620298860000|2021-05-06 11:01:00||2453.5||2453.5||2453.5||2453.5|0
1620298870000|2021-05-06 11:01:10|2455|2454|2456.5|2455|2456.5|2455|2455|2453.5|2304
1620298880000|2021-05-06 11:01:20|2457|2455.5|2457|2456|2457|2456|2457|2455.5|536
1620298890000|2021-05-06 11:01:30|2457.5|2456.5|2458|2457|2458|2457|2457.5|2456.5|795
1620298900000|2021-05-06 11:01:40|2458.5|2457.5|2458.5|2457.5|2458.5|2458|2458|2457.5|1752
1620298910000|2021-05-06 11:01:50|2459|2458|2459|2458|2459|2458|2459|2458|430
1620298920000|2021-05-06 11:02:00|2458.5|2458.5|2459|2458|2459.5|2458.5|2458|2457.5|2317
1620298940000|2021-05-06 11:02:20|2459.5|2458.5|2460|2459.5|2460|2459.5|2459.5|2458.5|0
1620298950000|2021-05-06 11:02:30|2459.5|2459|2461|2460.5|2461|2460.5|2459.5|2459|983
1620298970000|2021-05-06 11:02:50|2461.5|2461|2462|2461|2462|2461.5|2461|2461|4040
1620298990000|2021-05-06 11:03:10|2461.5|2461.5|2461.5|2460.5|2462|2461.5|2461|2460.5|572
1620299000000|2021-05-06 11:03:20|2461|2460|2460.5|2459|2461|2460|2460|2459|346
1620299010000|2021-05-06 11:03:30|2461|2459.5|2461|2460|2461|2460.5|2460.5|2459.5|1388
1620299020000|2021-05-06 11:03:40|2461.5|2460.5|2460.5|2460|2462|2461.5|2460.5|2460|6745
1620299030000|2021-05-06 11:03:50|2460|2459.5|2460|2459|2460.5|2460|2460|2459|1659
1620299040000|2021-05-06 11:04:00|2459.5|2458.5|2460.5|2460|2460.5|2460|2459.5|2458.5|89
1620299050000|2021-05-06 11:04:10|2461|2460.5|2463|2462|2465|2464|2461|2460.5|20472
1620299060000|2021-05-06 11:04:20|2462.5|2461.5|2460|2459.5|2463.5|2463|2459|2458.5|21396
1620299070000|2021-05-06 11:04:30|2460.5|2460|2460.5|2459.5|2461|2460|2460|2459.5|18176
1620299080000|2021-05-06 11:04:40|2461|2460|2460.5|2459.5|2461|2460|2460.5|2459.5|1449
1620299090000|2021-05-06 11:04:50|2460|2460|2460|2459.5|2460.5|2460|2460|2459.5|1287
1620299100000|2021-05-06 11:05:00|2459.5|2459|2460|2459.5|2460|2459.5|2458.5|2458|1634
1620299110000|2021-05-06 11:05:10|2460.5|2460|2460.5|2459.5|2461|2460|2460|2459.5|1382
1620299120000|2021-05-06 11:05:20|2460|2460|2461|2460.5|2461|2460.5|2460|2459.5|938
1620299130000|2021-05-06 11:05:30|2461.5|2461|2462|2461|2462.5|2462|2461.5|2461|2095
1620299140000|2021-05-06 11:05:40|2461|2460.5|2460.5|2459.5|2461.5|2461|2460|2459.5|1424
1620299150000|2021-05-06 11:05:50|2461|2460|2459.5|2458|2461|2460|2458.5|2457.5|3857
1620299160000|2021-05-06 11:06:00|2460|2458.5|2460|2459|2460|2459.5|2459.5|2458.5|0
1620299170000|2021-05-06 11:06:10|2460.5|2459.5|2460|2459|2460.5|2459.5|2460|2459|527
1620299180000|2021-05-06 11:06:20|2460.5|2459.5|2461.5|2460|2461.5|2460|2460.5|2459.5|464
1620299190000|2021-05-06 11:06:30|2461||2461||2461||2461||0
1620299200000|2021-05-06 11:06:40|2461.5|2460.5|2460|2459.5|2461.5|2461|2460|2459.5|2728
1620299210000|2021-05-06 11:06:50|2460.5|2460|2460.5|2460|2461|2460|2460.5|2459.5|1031
1620299220000|2021-05-06 11:07:00|2461|2460.5|2461|2460|2461.5|2461|2461|2460|1316
1620299230000|2021-05-06 11:07:10||2460.5||2460||2460.5||2460|0
1620299240000|2021-05-06 11:07:20|2460.5|2460.5|2461|2460|2461|2460.5|2460.5|2460|1018
1620299250000|2021-05-06 11:07:30|2460.5|2460.5|2461|2460|2461|2460.5|2460.5|2460|464
1620299260000|2021-05-06 11:07:40||2460.5||2460||2460.5||2460|108
1620299270000|2021-05-06 11:07:50|2460.5|2460.5|2460.5|2460|2461|2460.5|2460|2459.5|3549
1620299280000|2021-05-06 11:08:00|2460|2459.5|2460|2459.5|2460.5|2460|2460|2459.5|1542
1620299290000|2021-05-06 11:08:10|2460.5|2460|2460.5|2459.5|2460.5|2460|2460.5|2459.5|259
1620299300000|2021-05-06 11:08:20|2460|2460|2460.5|2459.5|2460.5|2460|2459.5|2459|1201
1620299320000|2021-05-06 11:08:40|2459.5|2459|2459.5|2458.5|2459.5|2459|2459|2458|374
1620299340000|2021-05-06 11:09:00|2460|2459|2461.5|2460.5|2461.5|2461|2460|2459|543
1620299350000|2021-05-06 11:09:10|2462|2461|2461|2460.5|2462|2461|2460.5|2460|284
1620299360000|2021-05-06 11:09:20|2460.5|2460|2460.5|2460|2461|2460|2460.5|2460|0
1620299370000|2021-05-06 11:09:30|2461|2460.5|2461|2460.5|2461|2460.5|2460.5|2460.5|463
1620299380000|2021-05-06 11:09:40|2461.5|2461|2463|2462|2464.5|2464|2461|2460.5|10755
1620299390000|2021-05-06 11:09:50|2462.5|2462.5|2463.5|2463|2463.5|2463|2462.5|2462.5|1134
1620299400000|2021-05-06 11:10:00|2463|2462.5|2464.5|2463.5|2464.5|2463.5|2463|2462.5|3019
1620299410000|2021-05-06 11:10:10|2464|2463|2464.5|2463.5|2464.5|2463.5|2464|2463|0
1620299420000|2021-05-06 11:10:20|2465|2464|2466.5|2466|2467.5|2467|2465|2464|7399
1620299430000|2021-05-06 11:10:30|2467|2466.5|2467.5|2466.5|2467.5|2467|2467|2466.5|538
1620299440000|2021-05-06 11:10:40|2467|2465.5|2466.5|2466|2467|2466|2466.5|2465.5|1082
1620299450000|2021-05-06 11:10:50|2467|2466.5|2467.5|2466.5|2467.5|2466.5|2467|2466.5|412
1620299460000|2021-05-06 11:11:00|2468|2467|2468.5|2467.5|2468.5|2468|2468|2467|3786
1620299480000|2021-05-06 11:11:20|2469|2468|2469|2468.5|2469|2468.5|2469|2468|703
1620299490000|2021-05-06 11:11:30|2469.5|2469|2469.5|2469|2470|2469.5|2469.5|2469|705
1620299500000|2021-05-06 11:11:40|2469|2468.5|2468.5|2468|2469|2468.5|2467|2466.5|2199
1620299510000|2021-05-06 11:11:50|2469|2468.5|2469|2468|2469|2468.5|2468.5|2467|1590
1620299520000|2021-05-06 11:12:00|2469.5||2469||2469.5||2469||0
1620299550000|2021-05-06 11:12:30|2468.5|2468.5|2469|2468|2469|2468.5|2468.5|2468|415
1620299560000|2021-05-06 11:12:40|2468.5|2467.5|2468|2467|2468.5|2467.5|2467|2466.5|1789
1620299570000|2021-05-06 11:12:50|2468.5|2467.5|2469|2468|2469|2468|2468.5|2467.5|799
1620299590000|2021-05-06 11:13:10|2469.5|2468.5|2469|2468.5|2469.5|2468.5|2469|2468.5|785
1620299600000|2021-05-06 11:13:20|2469.5|2469|2469|2468.5|2469.5|2469|2469|2468.5|279
1620299610000|2021-05-06 11:13:30|2468.5|2468|2468|2467|2468.5|2468|2467.5|2466.5|1047
1620299640000|2021-05-06 11:14:00|2468.5|2467.5|2468.5|2467.5|2468.5|2468|2468|2467.5|941
1620299650000|2021-05-06 11:14:10|2468||2468.5||2468.5||2468||0
1620299660000|2021-05-06 11:14:20|2468|2467|2467|2466|2468.5|2467|2466|2465.5|1705
1620299670000|2021-05-06 11:14:30|2466.5|2465.5|2466|2465.5|2466.5|2465.5|2466|2465.5|205
1620299680000|2021-05-06 11:14:40|2466.5|2465|2465.5|2465|2466.5|2465.5|2465|2464.5|1315
1620299690000|2021-05-06 11:14:50||2464.5||2465||2465||2464.5|643
1620299700000|2021-05-06 11:15:00|2465|2464.5|2465.5|2465|2465.5|2465|2464.5|2464|8363
1620299710000|2021-05-06 11:15:10|2466|2465.5|2466|2465|2466.5|2465.5|2466|2465|968
1620299720000|2021-05-06 11:15:20||2465.5||2465||2465.5||2465|0
1620299730000|2021-05-06 11:15:30|2465.5|2465.5|2466|2465|2466|2465.5|2465.5|2465|32
1620299740000|2021-05-06 11:15:40|2465.5|2464.5|2464.5|2463.5|2465.5|2464.5|2464|2463.5|3648
1620299750000|2021-05-06 11:15:50|2464|2463|2465|2464|2465|2464|2464|2463|831
1620299760000|2021-05-06 11:16:00|2464.5|2464.5|2465|2464|2465|2464.5|2464.5|2464|2127
1620299770000|2021-05-06 11:16:10|2464.5|2463.5|2463|2462|2464.5|2463.5|2463|2462|1237
1620299780000|2021-05-06 11:16:20|2463.5|2462.5|2464.5|2463|2464.5|2463.5|2463.5|2462.5|621
1620299790000|2021-05-06 11:16:30|2464|2462.5|2462.5|2461.5|2464|2462.5|2462.5|2461.5|1694
1620299810000|2021-05-06 11:16:50|2462|2462|2463.5|2462.5|2464|2462.5|2462|2462|234
1620299820000|2021-05-06 11:17:00|2463|2462|2462.5|2461.5|2463|2462.5|2462.5|2461.5|154
1620299830000|2021-05-06 11:17:10|2462|2461|2461|2460.5|2462|2461|2461|2460.5|496
1620299840000|2021-05-06 11:17:20|2461.5|2461|2461|2460|2461.5|2461|2461|2460|463
1620299850000|2021-05-06 11:17:30|2460.5|2460.5|2460|2459|2460.5|2460.5|2460|2459|654
1620299870000|2021-05-06 11:17:50|2459.5|2458.5|2459.5|2458.5|2459.5|2458.5|2459.5|2458.5|0
1620299880000|2021-05-06 11:18:00|2459|2459|2458|2457|2459.5|2459|2457.5|2457|1465
1620299890000|2021-05-06 11:18:10|2457.5|2456.5|2457|2456.5|2457.5|2457|2457|2456|0
1620299900000|2021-05-06 11:18:20|2457.5|2457|2455.5|2455|2457.5|2457|2455.5|2455|1164
1620299910000|2021-05-06 11:18:30|2455|2454.5|2453|2452.5|2455|2454.5|2453|2452|1019
1620299930000|2021-05-06 11:18:50|2453.5|2453|2453.5|2452.5|2454|2453|2453.5|2452.5|1690
1620299940000|2021-05-06 11:19:00|2453|2453|2453|2452.5|2453.5|2453|2453|2452.5|873
1620299950000|2021-05-06 11:19:10|||||||||1
1620299970000|2021-05-06 11:19:30|2453.5|2453|2453.5|2452.5|2453.5|2453|2453|2452.5|1993
1620299980000|2021-05-06 11:19:40|2453|2452|2452|2451.5|2453|2452|2452|2451.5|3279
1620299990000|2021-05-06 11:19:50|2452.5|2452|2453|2452|2453|2452|2452.5|2452|512
1620300000000|2021-05-06 11:20:00|2452.5|2451.5|2451.5|2451|2452.5|2451.5|2451.5|2451|1496
1620300010000|2021-05-06 11:20:10|2452|2451.5|2453|2451.5|2453|2451.5|2452|2451|0
1620300020000|2021-05-06 11:20:20|2452.5|2452|2454|2453|2454|2453|2452.5|2452|679
1620300030000|2021-05-06 11:20:30|2453.5|2452.5|2452.5|2451.5|2454|2453|2452.5|2451.5|3
1620300040000|2021-05-06 11:20:40|2453|2452|2452.5|2451.5|2453|2452|2452|2451.5|635
1620300050000|2021-05-06 11:20:50|2452|2452|2454|2452.5|2454.5|2453.5|2452|2452|1064
1620300060000|2021-05-06 11:21:00|2453.5|2452|2452.5|2451.5|2453.5|2452|2452|2451.5|500
1620300070000|2021-05-06 11:21:10|2453|2452.5|2453.5|2452.5|2453.5|2452.5|2453|2452|192
1620300080000|2021-05-06 11:21:20|2454|2453|2454.5|2453.5|2454.5|2453.5|2453.5|2453|0
1620300090000|2021-05-06 11:21:30|2454||2454||2454||2454||0
1620300100000|2021-05-06 11:21:40|2453.5|2453|2453.5|2452.5|2453.5|2453|2453.5|2452.5|328
1620300110000|2021-05-06 11:21:50|2454||2454||2454||2454||0
1620300120000|2021-05-06 11:22:00|2453.5|2452|2453|2452.5|2453.5|2452.5|2452.5|2452|692
1620300130000|2021-05-06 11:22:10|2453.5|2453|2452.5|2451.5|2453.5|2453|2452|2451.5|1217
1620300150000|2021-05-06 11:22:30|2452|2451|2452|2451.5|2452.5|2451.5|2452|2451|705
1620300160000|2021-05-06 11:22:40|2451.5|2451|2451.5|2451|2451.5|2451|2451.5|2450.5|13
1620300170000|2021-05-06 11:22:50|2452|2450.5|2451.5|2450.5|2452|2450.5|2451.5|2450.5|0
1620300180000|2021-05-06 11:23:00|2452|2451|2451.5|2451|2452|2451|2451.5|2450.5|330
1620300200000|2021-05-06 11:23:20|2452|2450.5|2452|2451|2452|2451|2452|2450.5|251
1620300210000|2021-05-06 11:23:30|2451.5||2452||2452||2451.5||0
1620300220000|2021-05-06 11:23:40|2451.5|2450.5|2450|2449|2451.5|2450.5|2450|2449|802
1620300230000|2021-05-06 11:23:50||2449.5||2449.5||2449.5||2449.5|0
1620300240000|2021-05-06 11:24:00|2449.5|2449|2449.5|2448.5|2450|2449.5|2449|2448.5|1486
1620300250000|2021-05-06 11:24:10|2450|2449|2450|2449|2450|2449|2450|2449|110
1620300260000|2021-05-06 11:24:20||2449.5||2449.5||2449.5||2449.5|0
1620300270000|2021-05-06 11:24:30|2450.5|2450|2451|2450|2451|2450|2450.5|2450|302
1620300280000|2021-05-06 11:24:40|2451.5|2450.5|2451.5|2451|2451.5|2451|2451.5|2450.5|772
1620300290000|2021-05-06 11:24:50|2451|2450.5|2450.5|2449.5|2451|2451|2450.5|2449.5|457
1620300300000|2021-05-06 11:25:00|2450|2449|2449.5|2448.5|2450|2449|2449.5|2448.5|20
1620300330000|2021-05-06 11:25:30|2449|2448|2448|2447|2449|2448|2448|2447|372
1620300340000|2021-05-06 11:25:40|2447.5|2447.5|2447.5|2446.5|2447.5|2447.5|2447.5|2446.5|770
1620300350000|2021-05-06 11:25:50||2447||2446.5||2447||2446.5|72
1620300360000|2021-05-06 11:26:00|2448|2447|2450|2449|2450|2449.5|2448|2447|562
1620300370000|2021-05-06 11:26:10||2449.5||2449||2449.5||2449|0
1620300380000|2021-05-06 11:26:20||2449.5||2449.5||2449.5||2449.5|0
1620300390000|2021-05-06 11:26:30|||||||||150
1620300400000|2021-05-06 11:26:40|2450.5|2450|2451|2450.5|2451|2450.5|2450.5|2450|311
1620300410000|2021-05-06 11:26:50|2450.5|2450|2451|2450|2451|2450.5|2450.5|2450|464
1620300420000|2021-05-06 11:27:00|2451.5|2450.5|2452|2451|2452|2451.5|2451.5|2450.5|208
1620300430000|2021-05-06 11:27:10|2451.5|2450.5|2451.5|2450.5|2451.5|2450.5|2451|2450.5|0
1620300440000|2021-05-06 11:27:20||2451||2450.5||2451||2450.5|0
1620300450000|2021-05-06 11:27:30||2451||2451||2451||2450.5|100
1620300460000|2021-05-06 11:27:40||2450.5||2450.5||2450.5||2450.5|15
1620300470000|2021-05-06 11:27:50|2452|2451|2452|2451|2452|2451|2452|2450.5|0
1620300480000|2021-05-06 11:28:00|2451.5|2450.5|2452.5|2452|2452.5|2452|2451.5|2450.5|875
1620300490000|2021-05-06 11:28:10|2453|2452.5|2453.5|2453|2453.5|2453|2453|2452.5|508
1620300500000|2021-05-06 11:28:20|2454|2453.5|2454.5|2454|2454.5|2454|2454|2453.5|250
1620300510000|2021-05-06 11:28:30|2455||2455||2455||2455||0
1620300520000|2021-05-06 11:28:40|2454.5||2455||2455||2454.5||0
1620300530000|2021-05-06 11:28:50|2455.5|2454.5|2455|2454|2455.5|2455|2455|2454|1314
1620300540000|2021-05-06 11:29:00|2454.5|2453.5|2453.5|2452.5|2454.5|2453.5|2453|2452.5|1018
1620300550000|2021-05-06 11:29:10|2454|2453|2454|2453|2454|2453|2454|2453|0
1620300570000|2021-05-06 11:29:30|2454.5|2453.5|2454.5|2453.5|2454.5|2454|2454|2453.5|250
1620300580000|2021-05-06 11:29:40|2454||2454.5||2454.5||2454||10
1620300590000|2021-05-06 11:29:50|2454||2454.5||2454.5||2454||0
1620300600000|2021-05-06 11:30:00|2454|2453|2454|2453|2454.5|2453.5|2453.5|2453|859
1620300610000|2021-05-06 11:30:10|2453.5|2452.5|2453.5|2452.5|2453.5|2453|2453|2452.5|0
1620300620000|2021-05-06 11:30:20|2453|2452|2452.5|2451.5|2453|2452.5|2452|2451|1874
1620300630000|2021-05-06 11:30:30|2452|2451|2452|2451|2452|2451.5|2452|2451|0
1620300640000|2021-05-06 11:30:40|2451.5|2450.5|2451|2450|2451.5|2450.5|2451|2450|0
1620300650000|2021-05-06 11:30:50|2451.5|2450.5|2451|2450|2451.5|2451|2451|2450|0
1620300660000|2021-05-06 11:31:00|2450.5|2449.5|2450|2449|2450.5|2450|2448.5|2448|1925
1620300670000|2021-05-06 11:31:10|2450.5|2449.5|2450.5|2449.5|2450.5|2449.5|2450.5|2449.5|0
1620300680000|2021-05-06 11:31:20|2450|2450|2451|2450|2451|2450.5|2450|2449.5|562
1620300690000|2021-05-06 11:31:30||2449.5||2449.5||2449.5||2449.5|0
1620300700000|2021-05-06 11:31:40|2450.5||2450.5||2450.5||2450.5||0
1620300710000|2021-05-06 11:31:50|2450||2450||2450||2450||0
1620300720000|2021-05-06 11:32:00|2450.5|2449|2449.5|2448.5|2450.5|2449.5|2449|2448.5|886
1620300730000|2021-05-06 11:32:10||2449||2449||2449||2449|0
1620300740000|2021-05-06 11:32:20|2450|2449.5|2451|2450.5|2451|2450.5|2450|2449.5|430
1620300780000|2021-05-06 11:33:00|2450.5|2450|2451.5|2451|2451.5|2451|2450.5|2450|951
1620300790000|2021-05-06 11:33:10|2452|2451.5|2452.5|2452|2453|2452|2452|2451.5|585
1620300800000|2021-05-06 11:33:20|2453|2452.5|2453.5|2453|2453.5|2453|2452.5|2452.5|45
1620300810000|2021-05-06 11:33:30||2452.5||2452.5||2452.5||2452.5|0
1620300820000|2021-05-06 11:33:40|2453|2453|2452.5|2452|2453|2453|2452.5|2452|87
1620300830000|2021-05-06 11:33:50|2452|2451.5|2451.5|2451|2452|2451.5|2451.5|2451|534
1620300840000|2021-05-06 11:34:00|2451|2450.5|2451.5|2450.5|2451.5|2451|2450.5|2450|1720
1620300850000|2021-05-06 11:34:10|2452|2451|2452|2451.5|2452|2451.5|2452|2451|218
1620300860000|2021-05-06 11:34:20|2452.5|2451|2451.5|2450.5|2452.5|2451|2451|2450.5|1577
1620300870000|2021-05-06 11:34:30|2451|2450|2451|2450|2452|2451|2451|2450|429
1620300880000|2021-05-06 11:34:40|2451.5|2450.5|2451|2450.5|2452|2451|2451|2450.5|250
1620300890000|2021-05-06 11:34:50||2450||2450||2450||2450|91
1620300900000|2021-05-06 11:35:00|2450.5|2449.5|2451|2450|2451|2450|2450.5|2449.5|490
1620300910000|2021-05-06 11:35:10|2450.5|2449.5|2451|2450|2451|2450|2450.5|2449.5|15
1620300920000|2021-05-06 11:35:20||2450.5||2450||2450.5||2450|0
1620300930000|2021-05-06 11:35:30|2450.5||2451||2451||2450.5||214
1620300940000|2021-05-06 11:35:40|2451.5|2450.5|2451.5|2451|2451.5|2451|2451.5|2450.5|370
1620300950000|2021-05-06 11:35:50|2452|2451.5|2452.5|2451.5|2453|2452.5|2452|2451.5|1091
1620300960000|2021-05-06 11:36:00|2452|2451|2450.5|2450|2452|2451|2450|2449|2035
1620300970000|2021-05-06 11:36:10|2450|2449.5|2450|2449|2450|2450|2450|2449|892
1620300980000|2021-05-06 11:36:20|2449.5|2448.5|2449.5|2448.5|2449.5|2448.5|2449.5|2448.5|122
1620300990000|2021-05-06 11:36:30|2450|2449|2450.5|2449.5|2450.5|2449.5|2450|2449|251
1620301000000|2021-05-06 11:36:40||2450||2449.5||2450||2449.5|16
1620301010000|2021-05-06 11:36:50|2451|2450|2451|2450|2451|2450|2451|2450|0
1620301020000|2021-05-06 11:37:00|2451.5|2450.5|2452|2451|2452|2451|2451.5|2450.5|102
1620301030000|2021-05-06 11:37:10|2451.5|2451.5|2451|2450.5|2451.5|2451.5|2451|2450.5|261
1620301040000|2021-05-06 11:37:20|2451.5|2451|2451.5|2450.5|2451.5|2451|2451.5|2450.5|45
1620301050000|2021-05-06 11:37:30||2451||2450.5||2451||2450.5|0
1620301060000|2021-05-06 11:37:40|2451|2450|2451.5|2450.5|2451.5|2450.5|2450.5|2449.5|425
1620301070000|2021-05-06 11:37:50||2451||2450.5||2451||2450.5|0
1620301080000|2021-05-06 11:38:00|2451|2450|2449.5|2448.5|2451|2450|2449.5|2448.5|602
1620301090000|2021-05-06 11:38:10|2450|2449|2450.5|2449.5|2450.5|2449.5|2450|2449|0
1620301100000|2021-05-06 11:38:20|2451|2450|2452|2451|2452|2451|2450.5|2450|260
1620301120000|2021-05-06 11:38:40|2451.5|2450.5|2451|2450|2451.5|2450.5|2451|2450|252
1620301130000|2021-05-06 11:38:50|2450.5|2450.5|2452|2451|2452|2451|2450.5|2450.5|0
1620301140000|2021-05-06 11:39:00|2451.5|2451.5|2452.5|2452|2453|2452|2451.5|2451.5|250
1620301150000|2021-05-06 11:39:10|2452|2451.5|2451.5|2451|2452|2452|2451.5|2451|288
1620301160000|2021-05-06 11:39:20|2452|2450.5|2453|2452|2453|2452|2452|2450.5|111
1620301170000|2021-05-06 11:39:30|2452.5|2452.5|2453|2452|2453|2452.5|2452.5|2452|1186
1620301190000|2021-05-06 11:39:50|2453.5|2452.5|2453.5|2453|2453.5|2453|2453.5|2452.5|628
1620301200000|2021-05-06 11:40:00|2453|2452.5|2453|2452|2453|2452.5|2452|2451|1005
1620301220000|2021-05-06 11:40:20|2452.5||2453||2453||2452.5||0
1620301230000|2021-05-06 11:40:30||2452.5||2452.5||2452.5||2452.5|400
1620301250000|2021-05-06 11:40:50|2452.5|2452|2453|2452|2453|2452|2452.5|2452|620
1620301260000|2021-05-06 11:41:00|2453.5|2452.5|2453.5|2453|2453.5|2453|2453.5|2452.5|692
1620301270000|2021-05-06 11:41:10|2454|2453.5|2454.5|2454|2454.5|2454|2454|2453.5|361
1620301280000|2021-05-06 11:41:20|2455|2454.5|2455|2454.5|2455|2454.5|2455|2454|399
1620301290000|2021-05-06 11:41:30|2454.5|2454|2454|2453.5|2454.5|2454|2454|2453|344
1620301300000|2021-05-06 11:41:40|2454.5|2454|2454.5|2454|2455.5|2454.5|2454.5|2454|584
1620301320000|2021-05-06 11:42:00|2455||2454.5||2455||2454.5||1416
1620301340000|2021-05-06 11:42:20|2454|2453.5|2454.5|2453.5|2454.5|2454|2454|2453|1285
1620301350000|2021-05-06 11:42:30|2454|2454|2454.5|2454|2454.5|2454|2454|2454|45
1620301370000|2021-05-06 11:42:50|2454|2453.5|2454.5|2453.5|2454.5|2454|2454|2453.5|852
1620301380000|2021-05-06 11:43:00|2454|2454|2454.5|2453.5|2454.5|2454|2454|2453.5|820
1620301390000|2021-05-06 11:43:10|2454||2454||2454||2454||0
1620301400000|2021-05-06 11:43:20|2454.5|2453|2454|2453.5|2454.5|2453.5|2454|2453|829
1620301410000|2021-05-06 11:43:30|2454.5|2453|2454.5|2453.5|2454.5|2453.5|2454.5|2453|466
1620301440000|2021-05-06 11:44:00|2455|2454|2456|2455.5|2456|2455.5|2454.5|2454|5126
1620301450000|2021-05-06 11:44:10|2455.5|2455|2456|2455|2456|2455|2455.5|2455|669
1620301460000|2021-05-06 11:44:20|2456.5|2455.5|2457|2456.5|2457|2456.5|2456.5|2455.5|729
1620301470000|2021-05-06 11:44:30||2456||2456.5||2456.5||2456|242
1620301480000|2021-05-06 11:44:40|2457.5|2457|2458|2457.5|2458|2457.5|2457|2456.5|537
1620301490000|2021-05-06 11:44:50|2458.5|2458|2459|2458|2459|2458.5|2458|2457.5|1337
1620301500000|2021-05-06 11:45:00|2459.5|2458.5|2459.5|2458.5|2459.5|2458.5|2459.5|2458.5|818
1620301510000|2021-05-06 11:45:10|2459|2458|2459.5|2458.5|2459.5|2458.5|2458|2457.5|1280
1620301520000|2021-05-06 11:45:20|2459|2458|2459|2458|2459|2458.5|2458.5|2458|260
1620301530000|2021-05-06 11:45:30|2459.5|2458.5|2460|2459|2460|2459.5|2459|2458|197
1620301540000|2021-05-06 11:45:40|2459.5|2458.5|2458.5|2458|2459.5|2458.5|2458.5|2458|0
1620301560000|2021-05-06 11:46:00|2459|2458.5|2460.5|2460|2460.5|2460|2459|2458.5|1560
1620301570000|2021-05-06 11:46:10|2461|2460.5|2463|2462.5|2463.5|2462.5|2461|2460.5|455
1620301580000|2021-05-06 11:46:20|2463.5|2463|2463.5|2463|2463.5|2463|2463|2463|70
1620301590000|2021-05-06 11:46:30|||||||||207
1620301600000|2021-05-06 11:46:40|2463|2462.5|2463.5|2462.5|2463.5|2462.5|2463|2462.5|550
1620301610000|2021-05-06 11:46:50|2464|2463|2464.5|2463|2464.5|2463|2464|2463|252
1620301620000|2021-05-06 11:47:00|2464|2462.5|2464|2462.5|2464|2462.5|2463|2462.5|0
1620301630000|2021-05-06 11:47:10|2464.5|2463|2464|2463|2464.5|2464|2464|2463|791
1620301640000|2021-05-06 11:47:20|2463.5|2462.5|2463|2462.5|2463.5|2462.5|2463|2462.5|0
1620301660000|2021-05-06 11:47:40|2462.5|2462|2464.5|2464|2464.5|2464|2462.5|2462|1000
1620301670000|2021-05-06 11:47:50|2464|2463.5|2464.5|2464|2464.5|2464|2464|2463|164
1620301680000|2021-05-06 11:48:00|2465|2463.5|2465|2464.5|2466|2465|2465|2463.5|1523
1620301690000|2021-05-06 11:48:10|2465.5|2465|2465.5|2464.5|2465.5|2465|2465.5|2464.5|235
1620301700000|2021-05-06 11:48:20|2465|2465|2464.5|2464|2465|2465|2464.5|2464|426
1620301710000|2021-05-06 11:48:30|2464|2463.5|2464.5|2464|2464.5|2464|2463.5|2462.5|730
1620301720000|2021-05-06 11:48:40|2465|2464.5|2466.5|2465.5|2466.5|2465.5|2464.5|2464.5|714
1620301730000|2021-05-06 11:48:50|2466||2466||2466||2466||238
1620301740000|2021-05-06 11:49:00|2466.5||2466.5||2466.5||2466||0
1620301750000|2021-05-06 11:49:10|2466|2466|2467|2466.5|2467.5|2466.5|2466|2466|0
1620301760000|2021-05-06 11:49:20|2466.5|2466|2466.5|2466|2466.5|2466|2465.5|2465|1598
1620301770000|2021-05-06 11:49:30|2467||2467.5||2467.5||2467||0
1620301780000|2021-05-06 11:49:40||2466.5||2467||2467||2466.5|268
1620301790000|2021-05-06 11:49:50|2468|2467.5|2468.5|2467.5|2468.5|2467.5|2468|2467.5|68
1620301800000|2021-05-06 11:50:00|2468|2468|2469|2468|2469|2468.5|2467.5|2467|1419
1620301810000|2021-05-06 11:50:10|2468.5|2468.5|2468.5|2468|2468.5|2468.5|2468.5|2468|768
1620301830000|2021-05-06 11:50:30|2469|2468.5|2468.5|2468|2469|2468.5|2468.5|2468|0
1620301840000|2021-05-06 11:50:40|2469|2468.5|2469|2468.5|2469|2468.5|2469|2468|0
1620301850000|2021-05-06 11:50:50|2468.5|2468|2468.5|2468|2468.5|2468|2468.5|2468|2
1620301860000|2021-05-06 11:51:00|2468|2467.5|2468.5|2468|2468.5|2468|2468|2467.5|580
1620301870000|2021-05-06 11:51:10|2468|2467.5|2468.5|2467.5|2468.5|2468|2468|2467|864
1620301880000|2021-05-06 11:51:20|2469|2468|2468.5|2467.5|2469|2468|2468.5|2467.5|320
1620301890000|2021-05-06 11:51:30|2469|2468|2469|2468.5|2469|2468.5|2469|2468|109
1620301910000|2021-05-06 11:51:50|2469.5||2469||2469.5||2469||10922
1620301920000|2021-05-06 11:52:00|2469.5|2469|2470|2469|2470|2469.5|2469.5|2469|2729
1620301930000|2021-05-06 11:52:10|2470.5|2469.5|2474.5|2474|2474.5|2474|2470|2469.5|33987
1620301940000|2021-05-06 11:52:20|2475|2474.5|2474|2473|2475|2474.5|2473.5|2473|6898
1620301950000|2021-05-06 11:52:30|2473.5|2472.5|2473.5|2473|2474|2473.5|2472|2471|14158
1620301960000|2021-05-06 11:52:40|2474|2473.5|2474|2473.5|2474|2473.5|2474|2473.5|0
1620301970000|2021-05-06 11:52:50|2474.5|2474|2475|2474|2475|2474|2474.5|2474|1930
1620301980000|2021-05-06 11:53:00|2474.5|2473.5|2474|2473|2474.5|2473.5|2473|2472.5|9375
1620301990000|2021-05-06 11:53:10|2474.5|2473.5|2474.5|2473.5|2474.5|2474|2474|2473.5|1892
1620302000000|2021-05-06 11:53:20|2475|2474|2474.5|2474|2475|2474.5|2474.5|2474|2522
1620302010000|2021-05-06 11:53:30|2475|2473.5|2473.5|2473|2475|2473.5|2473.5|2473|3048
1620302020000|2021-05-06 11:53:40|2474|2473.5|2474|2473.5|2474|2473.5|2474|2473.5|380
1620302030000|2021-05-06 11:53:50|2474.5||2474.5||2474.5||2474||848
1620302040000|2021-05-06 11:54:00|2474|2473|2473.5|2473|2474|2473|2472.5|2472|13523
1620302050000|2021-05-06 11:54:10|2474|2473.5|2474.5|2473.5|2474.5|2473.5|2474|2473.5|362
1620302060000|2021-05-06 11:54:20|2474|2473|2474|2473.5|2474.5|2474|2474|2473|6842
1620302070000|2021-05-06 11:54:30|2474.5|2474|2474.5|2473.5|2474.5|2474|2474.5|2473.5|412
1620302080000|2021-05-06 11:54:40|2474|2474|2474|2473.5|2474|2474|2473|2472.5|3183
1620302090000|2021-05-06 11:54:50||2473||2473||2473||2473|0
1620302100000|2021-05-06 11:55:00|2473.5|2472.5|2473.5|2473|2473.5|2473|2473|2472.5|1724
1620302110000|2021-05-06 11:55:10|2473|2472.5|2473.5|2473|2474|2473.5|2473|2472.5|1435
1620302120000|2021-05-06 11:55:20|2473|2472.5|2474|2473|2474|2473|2473|2472.5|1194
1620302140000|2021-05-06 11:55:40|2473.5|2473.5|2474|2473.5|2474|2473.5|2473.5|2473.5|340
1620302150000|2021-05-06 11:55:50|2474.5|2474|2474|2473|2474.5|2474|2474|2473|811
1620302160000|2021-05-06 11:56:00|2473.5|2472.5|2473.5|2472.5|2473.5|2473|2473.5|2472.5|489
1620302170000|2021-05-06 11:56:10||2473||2472.5||2473||2472.5|200
1620302180000|2021-05-06 11:56:20|2473|2472|2472.5|2472|2473|2472.5|2472.5|2472|3184
1620302200000|2021-05-06 11:56:40|2473|2472.5|2473.5|2472.5|2473.5|2472.5|2473|2472.5|250
1620302210000|2021-05-06 11:56:50||2473||2473||2473||2473|860
1620302230000|2021-05-06 11:57:10|2474|2473.5|2474|2473.5|2474|2473.5|2474|2473.5|86
1620302240000|2021-05-06 11:57:20|2473.5|2473|2473.5|2473|2473.5|2473|2473.5|2473|178
1620302250000|2021-05-06 11:57:30|2473|2472.5|2473|2472.5|2473|2472.5|2473|2472.5|61
1620302260000|2021-05-06 11:57:40|2472.5|2472|2472.5|2472|2472.5|2472.5|2472.5|2472|1835
1620302270000|2021-05-06 11:57:50|2473|2472.5|2473|2472|2473|2472.5|2473|2472|713
1620302280000|2021-05-06 11:58:00|2472.5|2472.5|2472.5|2472|2472.5|2472.5|2472.5|2472|578
1620302300000|2021-05-06 11:58:20|2473|2472.5|2473.5|2473|2474|2473|2473|2472.5|649
1620302310000|2021-05-06 11:58:30|||||||||20
1620302330000|2021-05-06 11:58:50|2473|2472.5|2473.5|2473|2473.5|2473|2473|2472.5|934
1620302340000|2021-05-06 11:59:00|2474|2473.5|2473.5|2473|2474|2473.5|2473.5|2473|760
1620302350000|2021-05-06 11:59:10|2474|2473.5|2475|2474|2475|2474|2474|2473.5|1487
1620302360000|2021-05-06 11:59:20|2475.5|2474.5|2476|2475|2476|2475|2475.5|2474.5|184
1620302370000|2021-05-06 11:59:30|2475.5||2475.5||2475.5||2475.5||0
1620302380000|2021-05-06 11:59:40|2476|2475.5|2477|2476|2477|2476|2476|2475.5|110
1620302400000|2021-05-06 12:00:00|2477.5|2476.5|2478|2477|2478|2477|2476.5|2476|2585
1620302410000|2021-05-06 12:00:10|2477.5|2477.5|2478|2477|2478.5|2478|2477.5|2477|6086
1620302420000|2021-05-06 12:00:20|2477.5|2477.5|2478|2477.5|2478.5|2478|2477.5|2477.5|558
1620302430000|2021-05-06 12:00:30|2478.5|2478|2478.5|2477.5|2478.5|2478|2478.5|2477.5|0
1620302440000|2021-05-06 12:00:40|2478||2478.5||2478.5||2478||212
1620302450000|2021-05-06 12:00:50|2478|2477|2474.5|2474|2478|2477|2474.5|2474|3441
1620302460000|2021-05-06 12:01:00|2475|2474.5|2475|2474|2475|2474.5|2474.5|2474|2261
1620302470000|2021-05-06 12:01:10|2474.5|2473.5|2474|2473|2474.5|2474|2473|2472.5|5209
1620302480000|2021-05-06 12:01:20|2473.5||2473.5||2473.5||2473.5||0
1620302490000|2021-05-06 12:01:30|2474|2473.5|2476|2475|2476|2475|2473.5|2473|4396
1620302500000|2021-05-06 12:01:40|2476.5|2475.5|2476.5|2476|2477|2476|2476|2475.5|980
1620302510000|2021-05-06 12:01:50|2476|2475.5|2476|2475.5|2476|2476|2476|2475.5|0
1620302520000|2021-05-06 12:02:00|2475.5|2475|2475.5|2474.5|2475.5|2475|2475|2474.5|1751
1620302530000|2021-05-06 12:02:10|2475|2475|2476|2475.5|2476|2475.5|2475|2475|779
1620302540000|2021-05-06 12:02:20|2475.5|2475|2477|2476.5|2477|2476.5|2475.5|2475|3849
1620302550000|2021-05-06 12:02:30|2477.5|2477|2478|2477|2478|2477|2477|2477|0
1620302560000|2021-05-06 12:02:40|2477.5|2476.5|2477.5|2476.5|2477.5|2476.5|2477.5|2476.5|0
1620302570000|2021-05-06 12:02:50|2477|2476|2477.5|2477|2477.5|2477|2477|2476|905
1620302580000|2021-05-06 12:03:00|2477|2476.5|2477.5|2476.5|2477.5|2476.5|2477|2476|1152
1620302590000|2021-05-06 12:03:10|2477|2476|2476.5|2476|2477|2476|2476|2475.5|946
1620302600000|2021-05-06 12:03:20|2476|2475.5|2476.5|2475|2476.5|2476|2476|2475|657
1620302610000|2021-05-06 12:03:30|2476|2474.5|2475.5|2474.5|2476|2475|2475|2474|462
1620302620000|2021-05-06 12:03:40|2475||2475||2475.5||2475||0
1620302630000|2021-05-06 12:03:50|2475.5|2475|2475.5|2474.5|2475.5|2475|2475|2474.5|191
1620302640000|2021-05-06 12:04:00|2476|2475|2476|2475|2476|2475.5|2476|2475|163
1620302650000|2021-05-06 12:04:10|2476.5|2475.5|2477|2476.5|2477|2476.5|2476.5|2475.5|1257
1620302660000|2021-05-06 12:04:20|2476.5|2476|2476.5|2475.5|2477|2476.5|2476.5|2475.5|800
1620302670000|2021-05-06 12:04:30|2476|2475|2475.5|2474.5|2476|2475|2475.5|2474.5|699
1620302680000|2021-05-06 12:04:40|2475|2475|2474.5|2474|2475|2475|2474.5|2474|390
1620302690000|2021-05-06 12:04:50|2475|2474.5|2475|2474.5|2475|2474.5|2475|2474.5|28
1620302700000|2021-05-06 12:05:00|2475.5|2475|2475|2474|2476.5|2475.5|2474.5|2474|786
1620302710000|2021-05-06 12:05:10|2474.5||2474.5||2474.5||2474.5||0
1620302720000|2021-05-06 12:05:20||2473.5||2473.5||2473.5||2473.5|0
1620302730000|2021-05-06 12:05:30||2474||2474||2474||2474|0
1620302740000|2021-05-06 12:05:40|2475|2474.5|2474.5|2474|2475|2474.5|2474.5|2473.5|345
1620302750000|2021-05-06 12:05:50|2474|2473.5|2473.5|2472.5|2474.5|2474|2472|2471|3469
1620302760000|2021-05-06 12:06:00|2473|2473|2473.5|2473|2473.5|2473|2473|2473|345
1620302770000|2021-05-06 12:06:10|2474|2473.5|2474.5|2474|2474.5|2474|2474|2473.5|1194
1620302780000|2021-05-06 12:06:20|2474|2473.5|2475|2474.5|2475|2474.5|2474|2473.5|712
1620302790000|2021-05-06 12:06:30|2474.5|2474|2474.5|2474|2474.5|2474|2474.5|2474|8
1620302800000|2021-05-06 12:06:40|2474|2473.5|2474|2473|2474|2473.5|2474|2473|517
1620302810000|2021-05-06 12:06:50|2473.5||2473.5||2473.5||2473.5||0
1620302820000|2021-05-06 12:07:00|2473|2472.5|2473|2472.5|2473.5|2473|2473|2472.5|392
1620302830000|2021-05-06 12:07:10|2472.5|2472|2472.5|2472|2473|2472.5|2472.5|2472|10832
1620302840000|2021-05-06 12:07:20|2472|2471.5|2472|2471.5|2472|2471.5|2472|2471.5|1548
1620302850000|2021-05-06 12:07:30|2471.5|2471|2473.5|2473|2473.5|2473|2471.5|2471|3500
1620302860000|2021-05-06 12:07:40|2474|2473.5|2475|2474.5|2475|2474.5|2474|2473.5|5100
1620302870000|2021-05-06 12:07:50|||||||||2032
1620302880000|2021-05-06 12:08:00|||||||||140
1620302890000|2021-05-06 12:08:10|2475.5|2475|2475.5|2475|2475.5|2475|2475.5|2475|334
1620302900000|2021-05-06 12:08:20|2476|2475.5|2476|2475.5|2476|2475.5|2476|2475.5|566
1620302910000|2021-05-06 12:08:30|2475.5|2475|2475|2474.5|2475.5|2475|2474.5|2473.5|2102
1620302920000|2021-05-06 12:08:40|2475.5|2475|2476.5|2476|2476.5|2476|2475.5|2475|36
1620302930000|2021-05-06 12:08:50|2477|2476.5|2477|2476.5|2477|2476.5|2477|2476.5|806
1620302940000|2021-05-06 12:09:00|2476.5|2476|2476|2475|2477|2476|2475.5|2475|2518
1620302950000|2021-05-06 12:09:10|2475.5|2474.5|2475.5|2474.5|2475.5|2475|2475|2474.5|439
1620302960000|2021-05-06 12:09:20||2475||2474.5||2475||2474.5|10
1620302970000|2021-05-06 12:09:30|2475|2475|2474.5|2474|2475|2475|2474.5|2473.5|123
1620302980000|2021-05-06 12:09:40|2474|2473.5|2474|2473.5|2474|2473.5|2474|2473|0
1620302990000|2021-05-06 12:09:50|2474.5|2474|2474|2473|2474.5|2474|2474|2473|355
1620303000000|2021-05-06 12:10:00|2473.5|2472.5|2473.5|2472.5|2473.5|2473|2473|2472|250
1620303020000|2021-05-06 12:10:20||2473||2473||2473||2473|0
1620303030000|2021-05-06 12:10:30|2474|2473.5|2474|2473.5|2474|2473.5|2474|2473.5|344
1620303040000|2021-05-06 12:10:40||2473||2473||2473.5||2473|0
1620303060000|2021-05-06 12:11:00|2473.5|2472.5|2472|2471.5|2473.5|2472.5|2471.5|2471|2639
1620303070000|2021-05-06 12:11:10|2472.5|2471|2471|2470|2472.5|2471|2471|2470|325
1620303080000|2021-05-06 12:11:20|2470.5|2470.5|2471.5|2470.5|2471.5|2470.5|2470.5|2470|0
1620303090000|2021-05-06 12:11:30|2472|2471|2471.5|2470.5|2472|2471|2471|2470.5|388
1620303100000|2021-05-06 12:11:40|2471||2471.5||2471.5||2471||0
1620303110000|2021-05-06 12:11:50|2471|2471|2471|2470.5|2471|2471|2471|2470.5|430
1620303120000|2021-05-06 12:12:00|2470.5|2470|2471|2470.5|2471|2470.5|2470.5|2470|1620
1620303140000|2021-05-06 12:12:20|2470.5|2470|2471|2470.5|2471|2470.5|2470.5|2470|550
1620303160000|2021-05-06 12:12:40|||||||||409
1620303170000|2021-05-06 12:12:50|2471.5|2471|2471.5|2471|2472|2471.5|2471|2471|1599
1620303180000|2021-05-06 12:13:00|2471|2470.5|2472.5|2471.5|2472.5|2471.5|2471|2470.5|3978
1620303210000|2021-05-06 12:13:30|2472||2472.5||2472.5||2472||0
1620303220000|2021-05-06 12:13:40|2472|2471|2472.5|2472|2472.5|2472|2471.5|2471|250
1620303230000|2021-05-06 12:13:50||2471.5||2472||2472||2471.5|0
1620303240000|2021-05-06 12:14:00|2473|2472.5|2473|2472.5|2473|2472.5|2473|2472.5|200
1620303250000|2021-05-06 12:14:10|||||||||32
1620303260000|2021-05-06 12:14:20|2472.5|2472|2473|2472.5|2473|2472.5|2472.5|2472|629
1620303270000|2021-05-06 12:14:30|2472.5|2472|2472.5|2472|2472.5|2472|2472.5|2472|11
1620303290000|2021-05-06 12:14:50|2472|2471.5|2471.5|2471|2472|2471.5|2471.5|2471|1891
1620303300000|2021-05-06 12:15:00|2472|2471.5|2472|2471.5|2472|2471.5|2472|2471.5|172
1620303310000|2021-05-06 12:15:10|2471.5|2471|2472|2471|2472|2471.5|2471|2470|5167
1620303320000|2021-05-06 12:15:20|2472.5|2471.5|2473|2472|2473|2472|2472.5|2471.5|401
1620303330000|2021-05-06 12:15:30|2472.5||2472.5||2472.5||2472.5||0
1620303340000|2021-05-06 12:15:40|2472|2471.5|2472.5|2471.5|2473|2472.5|2472|2471.5|1536
1620303350000|2021-05-06 12:15:50|2472|2472|2472|2471.5|2472|2472|2472|2471.5|113
1620303360000|2021-05-06 12:16:00|2471.5|2471|2470.5|2470|2471.5|2471|2470.5|2470|990
1620303370000|2021-05-06 12:16:10|2470|2469.5|2470.5|2469.5|2470.5|2470|2470|2469.5|2629
1620303380000|2021-05-06 12:16:20|2470|2470|2470|2469|2470.5|2470|2470|2469|1000
1620303390000|2021-05-06 12:16:30|2469.5|2468.5|2469|2468|2469.5|2468.5|2468.5|2467.5|1392
1620303400000|2021-05-06 12:16:40|2469.5|2468.5|2468|2467.5|2469.5|2468.5|2468|2467.5|194
1620303410000|2021-05-06 12:16:50|2468.5|2468|2468.5|2468|2468.5|2468|2468|2467.5|250
1620303420000|2021-05-06 12:17:00|2468|2467.5|2468.5|2468|2468.5|2468|2468|2467.5|91
1620303430000|2021-05-06 12:17:10|2469|2468.5|2469|2468.5|2469|2468.5|2469|2468.5|371
1620303440000|2021-05-06 12:17:20|2468.5|2468|2468.5|2468|2469|2468.5|2468.5|2468|268
1620303450000|2021-05-06 12:17:30|2468|2467.5|2468|2467|2468|2467.5|2468|2467|310
1620303460000|2021-05-06 12:17:40|2467.5|2466.5|2466.5|2466|2467.5|2466.5|2466.5|2465.5|588
1620303470000|2021-05-06 12:17:50|2467|2466.5|2463.5|2463|2467|2466.5|2463.5|2463|6295
1620303480000|2021-05-06 12:18:00|2464|2462.5|2464|2463.5|2464|2463.5|2464|2462.5|747
1620303490000|2021-05-06 12:18:10|2463.5|2463|2464.5|2463.5|2464.5|2464|2463.5|2463|1298
1620303500000|2021-05-06 12:18:20|2464|2464|2465.5|2465|2466|2465|2464|2463|2201
1620303510000|2021-05-06 12:18:30|2466|2465.5|2467|2466|2467|2466|2466|2465.5|1247
1620303530000|2021-05-06 12:18:50|2466.5|2466.5|2467|2466|2467|2466.5|2466.5|2466|319
1620303540000|2021-05-06 12:19:00|2466.5|2466.5|2466.5|2465.5|2467|2466.5|2465.5|2465|960
1620303550000|2021-05-06 12:19:10|2466|2465|2466|2465|2466|2465.5|2465.5|2465|898
1620303560000|2021-05-06 12:19:20|2465.5|2464.5|2465|2464.5|2466|2464.5|2464.5|2464|1613
1620303570000|2021-05-06 12:19:30||2464||2464.5||2464.5||2464|0
1620303580000|2021-05-06 12:19:40|2464.5|2464|2465|2464.5|2465|2464.5|2464.5|2463.5|1603
1620303590000|2021-05-06 12:19:50|2465.5|2465|2464.5|2464|2465.5|2465|2464.5|2464|963
1620303600000|2021-05-06 12:20:00|2465|2464.5|2465|2464|2466|2465.5|2464|2463.5|2522
1620303610000|2021-05-06 12:20:10|2464.5|2463.5|2464|2463|2464.5|2463.5|2464|2463|181
1620303620000|2021-05-06 12:20:20|2463.5|2462.5|2463.5|2462.5|2464|2463|2463|2462.5|763
1620303630000|2021-05-06 12:20:30|2464||2463||2464||2463||101
1620303640000|2021-05-06 12:20:40|2463.5||2463.5||2463.5||2463.5||100
1620303650000|2021-05-06 12:20:50|2463||2463.5||2463.5||2463||0
1620303660000|2021-05-06 12:21:00|2463||2463.5||2463.5||2463||0
1620303670000|2021-05-06 12:21:10|2464|2463|2463|2462|2464|2463.5|2462.5|2461.5|3232
1620303680000|2021-05-06 12:21:20|2463.5|2462.5|2464|2463.5|2464|2463.5|2463.5|2462|253
1620303690000|2021-05-06 12:21:30|2463.5|2463|2463.5|2463|2463.5|2463|2463.5|2463|80
1620303700000|2021-05-06 12:21:40|2463|2462.5|2463|2462|2463|2462.5|2463|2462|51
1620303710000|2021-05-06 12:21:50|2462.5|2461.5|2461.5|2461|2462.5|2462|2461.5|2461|1083
1620303720000|2021-05-06 12:22:00|2462|2460.5|2462.5|2461.5|2462.5|2461.5|2461.5|2460.5|2249
1620303730000|2021-05-06 12:22:10|2462|2462|2463|2462|2463|2462|2461.5|2461|2699
1620303740000|2021-05-06 12:22:20||2462.5||2462.5||2462.5||2462.5|0
1620303750000|2021-05-06 12:22:30|2463.5|2463|2463|2462|2464|2463|2463|2462|1043
1620303760000|2021-05-06 12:22:40|2462.5|2461.5|2462|2461|2462.5|2461.5|2462|2461|0
1620303770000|2021-05-06 12:22:50|2461.5|2460.5|2461|2460|2461.5|2460.5|2461|2460|694
1620303780000|2021-05-06 12:23:00|2461.5|2460.5|2461.5|2461|2462|2461.5|2461.5|2460.5|1071
1620303790000|2021-05-06 12:23:10||2460.5||2461||2461||2460.5|0
1620303800000|2021-05-06 12:23:20|2461|2460.5|2461|2460.5|2461|2461|2461|2460.5|877
1620303810000|2021-05-06 12:23:30|2461.5|2461|2461|2460.5|2461.5|2461|2461|2460.5|463
1620303820000|2021-05-06 12:23:40|2461.5|2461|2461|2460.5|2462|2461.5|2461|2460.5|586
1620303830000|2021-05-06 12:23:50|2461.5|2461|2461.5|2461|2461.5|2461|2461|2460.5|1054
1620303840000|2021-05-06 12:24:00|2461|2460.5|2461|2460.5|2461|2460.5|2461|2460.5|0
1620303850000|2021-05-06 12:24:10|2461.5|2461|2462|2461|2462|2461.5|2461|2460.5|504
1620303860000|2021-05-06 12:24:20|2462.5|2461.5|2464|2463|2464.5|2463|2462.5|2461.5|3668
1620303870000|2021-05-06 12:24:30|2463.5|2462.5|2463.5|2462.5|2464|2463|2463|2462.5|550
1620303880000|2021-05-06 12:24:40|2464|2463|2464|2463.5|2464.5|2463.5|2463.5|2462.5|1295
1620303890000|2021-05-06 12:24:50|2464.5|2463|2465|2464.5|2465.5|2464.5|2464.5|2463|545
1620303900000|2021-05-06 12:25:00|2465.5|2465|2466|2465.5|2466|2465.5|2465|2465|927
1620303910000|2021-05-06 12:25:10|2466.5|2466|2467.5|2466.5|2467.5|2466.5|2466|2465.5|1699
1620303920000|2021-05-06 12:25:20|2467||2467.5||2467.5||2467||0
1620303930000|2021-05-06 12:25:30|2467|2467|2468.5|2467.5|2468.5|2467.5|2467|2466.5|581
1620303940000|2021-05-06 12:25:40|2469|2468|2468.5|2467.5|2469|2468.5|2468|2467.5|426
1620303960000|2021-05-06 12:26:00|2468|2467|2465.5|2465|2468|2467|2465.5|2465|1044
1620303970000|2021-05-06 12:26:10|2466|2465.5|2466|2465|2466|2465.5|2466|2465|636
1620303980000|2021-05-06 12:26:20|2466.5|2465.5|2466|2465.5|2466.5|2466|2466|2465.5|824
1620303990000|2021-05-06 12:26:30|2465.5|2465|2466|2465|2466|2465.5|2465|2464.5|955
1620304000000|2021-05-06 12:26:40|2466.5|2465.5|2467|2466|2467|2466|2466.5|2465.5|432
1620304010000|2021-05-06 12:26:50|2466.5||2467||2467||2466.5||0
1620304020000|2021-05-06 12:27:00|2467.5||2467.5||2467.5||2467.5||0
1620304030000|2021-05-06 12:27:10|2468|2466.5|2468.5|2467.5|2469.5|2469|2468|2466.5|54
1620304040000|2021-05-06 12:27:20|2468|2467|2468|2467|2468|2467.5|2467|2466.5|393
1620304050000|2021-05-06 12:27:30|2467.5|2467.5|2468|2467|2468|2467.5|2465.5|2465|1981
1620304060000|2021-05-06 12:27:40|2467.5|2466.5|2467.5|2466.5|2467.5|2466.5|2467|2466.5|400
1620304070000|2021-05-06 12:27:50|2467|2466|2467|2466|2467|2466.5|2467|2466|187
1620304080000|2021-05-06 12:28:00|2466.5|2465.5|2466|2465|2466.5|2465.5|2466|2465|250
1620304120000|2021-05-06 12:28:40|2465.5|2464.5|2464.5|2464|2465.5|2464.5|2463.5|2462.5|5863
1620304150000|2021-05-06 12:29:10|2465|2464.5|2465.5|2464.5|2465.5|2464.5|2465|2464.5|643
1620304160000|2021-05-06 12:29:20|2465||2465.5||2465.5||2465||250
1620304170000|2021-05-06 12:29:30|2465|2464|2465.5|2464.5|2465.5|2464.5|2464.5|2464|870
1620304180000|2021-05-06 12:29:40|2465|2464|2465|2464|2465.5|2464|2465|2464|800
1620304200000|2021-05-06 12:30:00||2464.5||2464||2464.5||2464|702
1620304210000|2021-05-06 12:30:10||2464.5||2464.5||2464.5||2464.5|0
1620304220000|2021-05-06 12:30:20|2465.5||2465.5||2465.5||2465.5||386
1620304250000|2021-05-06 12:30:50|2465|2465|2466.5|2465.5|2466.5|2465.5|2465|2465|1833
1620304260000|2021-05-06 12:31:00|2467|2466|2467.5|2466.5|2467.5|2466.5|2467|2466|758
1620304270000|2021-05-06 12:31:10|2468|2467|2470|2469|2470.5|2470|2468|2467|2466
1620304280000|2021-05-06 12:31:20|2470.5|2469.5|2470.5|2469.5|2470.5|2469.5|2470.5|2469.5|250
1620304290000|2021-05-06 12:31:30|2471|2470|2473|2472.5|2473|2472.5|2471|2470|6374
1620304300000|2021-05-06 12:31:40|2473.5|2472|2474|2473|2474|2473|2473|2472|2901
1620304310000|2021-05-06 12:31:50|2473.5|2472.5|2472.5|2471|2473.5|2473|2472.5|2471|963
1620304320000|2021-05-06 12:32:00|2472|2470.5|2470|2469|2472|2470.5|2469.5|2469|1163
1620304330000|2021-05-06 12:32:10|2470.5|2469.5|2471.5|2470.5|2472|2471|2470.5|2469.5|462
1620304350000|2021-05-06 12:32:30|2472|2471|2476.5|2475.5|2476.5|2475.5|2472|2471|12712
1620304360000|2021-05-06 12:32:40|2476|2476|2476.5|2475.5|2476.5|2476|2475.5|2475|2312
1620304370000|2021-05-06 12:32:50||2476||2475.5||2476||2475.5|1
1620304380000|2021-05-06 12:33:00|2477|2476|2478|2477|2478|2477|2476.5|2475.5|12379
1620304390000|2021-05-06 12:33:10|2477.5|2477.5|2479.5|2479|2479.5|2479|2477.5|2476.5|5456
1620304400000|2021-05-06 12:33:20|2480|2479.5|2480|2479|2480.5|2480|2479.5|2478|20444
1620304410000|2021-05-06 12:33:30|2480.5|2479.5|2480.5|2479.5|2480.5|2480|2480|2479|2099
1620304420000|2021-05-06 12:33:40|2480|2479|2479.5|2478.5|2480.5|2479.5|2479.5|2478.5|2988
1620304430000|2021-05-06 12:33:50|2480|2479|2480|2479.5|2480.5|2479.5|2480|2479|0
1620304440000|2021-05-06 12:34:00||2479||2479.5||2479.5||2479|0
1620304450000|2021-05-06 12:34:10|2480.5|2480|2480|2479|2481|2480.5|2479.5|2479|5401
1620304460000|2021-05-06 12:34:20|2480.5|2479.5|2480|2479.5|2481|2480|2479.5|2479|3233
1620304470000|2021-05-06 12:34:30|2479.5|2479|2479|2478|2479.5|2479.5|2479|2478|55
1620304480000|2021-05-06 12:34:40|2479.5|2478.5|2479.5|2478.5|2480|2478.5|2479.5|2478.5|240
1620304490000|2021-05-06 12:34:50|2480|2479|2483|2482.5|2483|2482.5|2480|2479|4365
1620304500000|2021-05-06 12:35:00|2482.5|2482|2482.5|2481.5|2483|2482|2482|2481.5|3727
1620304510000|2021-05-06 12:35:10|2483|2482|2482|2481.5|2483|2482|2481.5|2481|5050
1620304520000|2021-05-06 12:35:20|2481.5|2481|2481.5|2480.5|2481.5|2481|2481|2480|677
1620304530000|2021-05-06 12:35:30|2482|2481|2482.5|2481.5|2482.5|2481.5|2481.5|2481|1
1620304540000|2021-05-06 12:35:40|2482|2482|2485|2484.5|2485|2484.5|2482|2482|1472
1620304550000|2021-05-06 12:35:50|2484.5|2484|2485|2484|2485|2484|2484.5|2484|270
1620304560000|2021-05-06 12:36:00|2484.5|2483.5|2484.5|2483.5|2484.5|2484|2484|2483.5|1124
1620304570000|2021-05-06 12:36:10|2484|2483|2485|2484|2485|2484|2484|2483|2078
1620304580000|2021-05-06 12:36:20|2485.5|2484.5|2486|2485|2486|2485.5|2485|2484|6280
1620304590000|2021-05-06 12:36:30||2485.5||2485.5||2485.5||2485.5|0
1620304600000|2021-05-06 12:36:40|2486.5|2485|2485.5|2485|2486.5|2485|2485.5|2484.5|6479
1620304610000|2021-05-06 12:36:50|2486|2484.5|2486|2485.5|2486.5|2485.5|2485.5|2484.5|1987
1620304620000|2021-05-06 12:37:00|2485.5|2485|2485|2484.5|2485.5|2485|2485|2484.5|504
1620304630000|2021-05-06 12:37:10|2485.5|2485|2486|2485.5|2486|2485.5|2485.5|2485|447
1620304640000|2021-05-06 12:37:20|2486.5|2486|2487.5|2486.5|2488|2487|2486|2486|5411
1620304650000|2021-05-06 12:37:30|2487|2486|2485.5|2485|2487|2486.5|2485.5|2485|1505
1620304660000|2021-05-06 12:37:40|2485|2484.5|2485|2484|2485|2484.5|2485|2484|42
1620304670000|2021-05-06 12:37:50||2483.5||2484||2484.5||2483.5|0
1620304680000|2021-05-06 12:38:00||2484.5||2484||2484.5||2484|0
1620304690000|2021-05-06 12:38:10|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|0
1620304700000|2021-05-06 12:38:20|2486|2485|2486|2485|2486|2485|2486|2485|0
1620304720000|2021-05-06 12:38:40|2486.5|2486|2485|2484.5|2486.5|2486|2485|2484|3268
1620304730000|2021-05-06 12:38:50|2484.5|2484|2485|2484|2485.5|2484.5|2484.5|2484|1499
1620304740000|2021-05-06 12:39:00|2484.5|2483.5|2485|2484.5|2485|2484.5|2483.5|2483|189
1620304750000|2021-05-06 12:39:10|2485.5||2485.5||2485.5||2485.5||0
1620304770000|2021-05-06 12:39:30|2485|2484|2484|2483|2485|2484.5|2484|2483|461
1620304780000|2021-05-06 12:39:40|2484.5|2483.5|2484|2483|2484.5|2483.5|2484|2483|0
1620304790000|2021-05-06 12:39:50|2484.5|2483.5|2484|2483|2484.5|2483.5|2484|2483|0
1620304800000|2021-05-06 12:40:00|2483.5|2482.5|2483.5|2482|2483.5|2482.5|2482.5|2482|1345
1620304810000|2021-05-06 12:40:10|2483|2482.5|2483|2482.5|2483.5|2482.5|2483|2482|1000
1620304820000|2021-05-06 12:40:20|2483.5|2483|2483|2482|2483.5|2483|2483|2482|17
1620304830000|2021-05-06 12:40:30|2482.5|2481.5|2482.5|2481.5|2482.5|2481.5|2482|2481.5|0
1620304860000|2021-05-06 12:41:00|2483|2482|2484|2483|2484|2483.5|2483|2482|2251
1620304870000|2021-05-06 12:41:10|2483.5||2483.5||2483.5||2483.5||0
1620304880000|2021-05-06 12:41:20|2483|2482.5|2483.5|2482.5|2483.5|2482.5|2482.5|2482|645
1620304890000|2021-05-06 12:41:30|2484|2483|2484|2483.5|2484|2483.5|2483.5|2482.5|450
1620304900000|2021-05-06 12:41:40|2483.5|2483|2484|2483|2484|2483.5|2483.5|2483|140
1620304910000|2021-05-06 12:41:50|2483.5||2484||2484||2483.5||0
1620304920000|2021-05-06 12:42:00|2483.5||2484||2484||2483.5||326
1620304930000|2021-05-06 12:42:10|2483.5|2482.5|2483.5|2483|2483.5|2483|2483.5|2482.5|0
1620304940000|2021-05-06 12:42:20|2483|2482.5|2483.5|2482.5|2483.5|2482.5|2483|2482|367
1620304950000|2021-05-06 12:42:30|2484|2483|2484|2483.5|2484|2483.5|2484|2483|0
1620304960000|2021-05-06 12:42:40|2484.5|2484|2484|2483|2484.5|2484|2483.5|2483|852
1620304970000|2021-05-06 12:42:50|2484.5|2483.5|2484.5|2483.5|2484.5|2483.5|2484.5|2483.5|80
1620304980000|2021-05-06 12:43:00|2484|2484|2484|2483.5|2484|2484|2483.5|2483|555
1620304990000|2021-05-06 12:43:10|2483.5|2483|2484|2483.5|2484|2483.5|2483.5|2483|445
1620305020000|2021-05-06 12:43:40|2484.5|2484|2484.5|2484|2484.5|2484|2484.5|2484|3724
1620305030000|2021-05-06 12:43:50|||||||||21
1620305040000|2021-05-06 12:44:00|2484|2483.5|2484.5|2484|2485|2484.5|2484|2483.5|3706
1620305050000|2021-05-06 12:44:10|2485|2484.5|2485|2484|2485|2484.5|2484.5|2484|379
1620305060000|2021-05-06 12:44:20|2484.5||2484.5||2484.5||2484.5||17
1620305070000|2021-05-06 12:44:30|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|1287
1620305090000|2021-05-06 12:44:50|||||||||2
1620305100000|2021-05-06 12:45:00|2486|2485.5|2486|2485.5|2486|2485.5|2486|2485.5|458
1620305120000|2021-05-06 12:45:20|2485.5|2485|2484.5|2484|2485.5|2485|2484.5|2484|1795
1620305140000|2021-05-06 12:45:40|2484|2483.5|2484|2483.5|2484|2484|2484|2483.5|100
1620305150000|2021-05-06 12:45:50|2483.5|2483|2483|2482.5|2483.5|2483|2483|2482.5|6
1620305160000|2021-05-06 12:46:00|2483.5|2483|2483.5|2483|2483.5|2483|2483.5|2483|4
1620305170000|2021-05-06 12:46:10||2482.5||2482.5||2483||2482.5|564
1620305180000|2021-05-06 12:46:20|2483|2483|2483|2482|2484|2483.5|2482|2481.5|6176
1620305190000|2021-05-06 12:46:30|2483.5|2482.5|2483.5|2483|2483.5|2483|2483.5|2482|500
1620305200000|2021-05-06 12:46:40|2483|2482.5|2483|2482|2483|2482.5|2482.5|2482|2626
1620305220000|2021-05-06 12:47:00|2482.5|2481.5|2482|2481.5|2482.5|2481.5|2481.5|2480.5|7425
1620305230000|2021-05-06 12:47:10|2482.5||2482||2482.5||2482||0
1620305240000|2021-05-06 12:47:20|2482.5|2482|2482|2481.5|2482.5|2482|2482|2481.5|464
1620305250000|2021-05-06 12:47:30|2482.5|2482|2483|2482|2483.5|2482.5|2482.5|2482|356
1620305260000|2021-05-06 12:47:40|2483.5|2482.5|2485|2484.5|2485|2484.5|2483.5|2482.5|4474
1620305270000|2021-05-06 12:47:50|2485.5|2485|2485.5|2485|2486|2485|2485|2484.5|1308
1620305280000|2021-05-06 12:48:00|2485|2484.5|2485.5|2485|2486|2485|2485|2484.5|1461
1620305290000|2021-05-06 12:48:10|2485|2484.5|2485|2484.5|2485|2484.5|2484.5|2484|621
1620305300000|2021-05-06 12:48:20|2485.5||2485.5||2485.5||2485.5||0
1620305310000|2021-05-06 12:48:30|2486|2485|2484.5|2484|2486|2485|2484.5|2484|640
1620305320000|2021-05-06 12:48:40|2484|2483.5|2485|2484|2485|2484.5|2484|2483.5|530
1620305340000|2021-05-06 12:49:00|2484.5|2483.5|2485|2484|2485|2484|2484|2483.5|657
1620305350000|2021-05-06 12:49:10|2484.5|2483.5|2483.5|2483|2484.5|2483.5|2483.5|2483|250
1620305360000|2021-05-06 12:49:20|2484|2483.5|2484.5|2484|2485|2484|2484|2483.5|0
1620305370000|2021-05-06 12:49:30||2483.5||2483.5||2483.5||2483.5|85
1620305380000|2021-05-06 12:49:40|2485|2484|2486|2485.5|2486.5|2485.5|2485|2484|1253
1620305390000|2021-05-06 12:49:50|2485.5|2485|2485|2484.5|2486|2485|2484.5|2484|3602
1620305400000|2021-05-06 12:50:00|2485.5|2484|2485|2484.5|2485.5|2484.5|2484.5|2484|941
1620305410000|2021-05-06 12:50:10|2484.5|2484|2484|2483.5|2484.5|2484|2484|2483|20
1620305420000|2021-05-06 12:50:20|2484.5|2484|2484.5|2483.5|2484.5|2484|2484.5|2483.5|235
1620305430000|2021-05-06 12:50:30||2483||2483||2483||2483|0
1620305450000|2021-05-06 12:50:50|2484|2482.5|2482.5|2482|2484|2482.5|2482.5|2482|668
1620305460000|2021-05-06 12:51:00|2482|2481.5|2483|2482.5|2483|2482.5|2482|2481.5|2433
1620305470000|2021-05-06 12:51:10|2482.5|2482|2482.5|2481.5|2482.5|2482|2482.5|2481.5|660
1620305480000|2021-05-06 12:51:20|2483|2482|2483|2482.5|2483.5|2483|2482.5|2482|998
1620305490000|2021-05-06 12:51:30|2483.5|2482|2483|2482|2483.5|2482|2482.5|2482|1149
1620305510000|2021-05-06 12:51:50||2482.5||2482.5||2482.5||2482.5|35
1620305520000|2021-05-06 12:52:00|2483.5|2483|2483.5|2483|2483.5|2483|2483.5|2483|8
1620305540000|2021-05-06 12:52:20|2484|2483.5|2484|2483.5|2484|2483.5|2483.5|2482.5|1441
1620305550000|2021-05-06 12:52:30|2483.5|2483|2483.5|2483|2484|2483|2483.5|2483|892
1620305560000|2021-05-06 12:52:40|2483|2482.5|2484|2483|2484|2483|2483|2482|1053
1620305570000|2021-05-06 12:52:50||2482.5||2482.5||2482.5||2482.5|0
1620305580000|2021-05-06 12:53:00|2483.5|2483|2483|2482.5|2483.5|2483|2483|2482.5|58
1620305590000|2021-05-06 12:53:10|2483.5|2483|2483|2482.5|2483.5|2483|2483|2482.5|502
1620305600000|2021-05-06 12:53:20|2483.5|2483|2484|2483|2484|2483|2483.5|2483|28
1620305610000|2021-05-06 12:53:30|2483.5|2482.5|2482.5|2482|2483.5|2483|2482.5|2482|1702
1620305620000|2021-05-06 12:53:40|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481.5|0
1620305630000|2021-05-06 12:53:50|2482.5|2482|2482|2481.5|2483|2482|2482|2481.5|120
1620305640000|2021-05-06 12:54:00|2481.5|2481|2482.5|2482|2482.5|2482|2480.5|2480|1331
1620305650000|2021-05-06 12:54:10|2482|2481.5|2482|2481|2482|2481.5|2481.5|2481|250
1620305660000|2021-05-06 12:54:20|2481.5|2480.5|2481.5|2480.5|2481.5|2480.5|2481.5|2480.5|1046
1620305690000|2021-05-06 12:54:50|2481|2481|2481|2480.5|2481|2481|2481|2480.5|304
1620305700000|2021-05-06 12:55:00|2480.5|2480|2481.5|2480.5|2481.5|2481|2480|2479.5|2506
1620305730000|2021-05-06 12:55:30|2481||2481.5||2481.5||2481||0
1620305740000|2021-05-06 12:55:40|2481|2481|2481.5|2481|2481.5|2481|2481|2480.5|1349
1620305750000|2021-05-06 12:55:50|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481.5|538
1620305780000|2021-05-06 12:56:20|2482.5|2482|2482|2481.5|2482.5|2482|2482|2481.5|812
1620305790000|2021-05-06 12:56:30|2481.5|2481|2481|2480.5|2481.5|2481|2480.5|2480|966
1620305810000|2021-05-06 12:56:50|2480.5|2480|2480.5|2480|2480.5|2480|2479.5|2479|553
1620305820000|2021-05-06 12:57:00||2479.5||2479.5||2479.5||2479.5|300
1620305840000|2021-05-06 12:57:20|2480|2479|2480.5|2479.5|2480.5|2480|2479.5|2479|1308
1620305850000|2021-05-06 12:57:30|2481|2480|2481|2480.5|2481|2480.5|2481|2480|315
1620305860000|2021-05-06 12:57:40|2480.5|2480|2480.5|2480|2480.5|2480|2480.5|2480|500
1620305870000|2021-05-06 12:57:50|2480|2479.5|2479.5|2479|2480|2479.5|2479.5|2478.5|461
1620305880000|2021-05-06 12:58:00|2480|2478.5|2480.5|2479.5|2480.5|2480|2480|2478.5|2124
1620305890000|2021-05-06 12:58:10|2480|2479|2480.5|2479.5|2480.5|2480|2479.5|2479|1790
1620305900000|2021-05-06 12:58:20||2480||2479.5||2480||2479.5|0
1620305910000|2021-05-06 12:58:30||2480||2479.5||2480||2479.5|0
1620305920000|2021-05-06 12:58:40|2481|2480|2481|2480.5|2481|2480.5|2481|2480|94
1620305930000|2021-05-06 12:58:50|2481.5|2481|2481|2480.5|2481.5|2481|2481|2480|950
1620305940000|2021-05-06 12:59:00|2481.5|2481|2480.5|2480|2481.5|2481|2480|2479.5|2852
1620305950000|2021-05-06 12:59:10|2481|2480.5|2481|2480|2481.5|2480.5|2481|2480|280
1620305960000|2021-05-06 12:59:20|2480.5|2479.5|2480.5|2479.5|2480.5|2480|2480|2479|542
1620305980000|2021-05-06 12:59:40|2480|2480|2480.5|2479.5|2480.5|2480|2479.5|2479|3183
1620305990000|2021-05-06 12:59:50|2480|2479|2479.5|2479|2480|2479|2479.5|2479|0
1620306000000|2021-05-06 13:00:00|2480|2479.5|2480|2479.5|2480|2479.5|2480|2479|218
1620306010000|2021-05-06 13:00:10|2479.5|2479|2479.5|2479|2479.5|2479|2479.5|2479|0
1620306030000|2021-05-06 13:00:30|||||||||300
1620306040000|2021-05-06 13:00:40|2480|2479.5|2480|2479.5|2480|2479.5|2480|2479.5|560
1620306070000|2021-05-06 13:01:10|2480.5|2480|2480.5|2479.5|2481|2480.5|2480|2479.5|1555
1620306080000|2021-05-06 13:01:20|2481|2480|2481|2480|2481|2480.5|2480.5|2480|1036
1620306090000|2021-05-06 13:01:30|2481.5|2480.5|2481.5|2481|2481.5|2481|2481.5|2480.5|414
1620306100000|2021-05-06 13:01:40|2481|2480.5|2481.5|2481|2481.5|2481|2481|2480.5|852
1620306110000|2021-05-06 13:01:50|||||||||457
1620306120000|2021-05-06 13:02:00|2482|2481.5|2483.5|2483|2483.5|2483|2482|2481.5|2439
1620306130000|2021-05-06 13:02:10|2483|2482.5|2483.5|2483|2483.5|2483|2483|2482.5|1232
1620306140000|2021-05-06 13:02:20|2484|2483.5|2484.5|2483.5|2484.5|2483.5|2484|2483.5|541
1620306150000|2021-05-06 13:02:30|2485|2484|2485|2484.5|2485|2484.5|2485|2484|178
1620306160000|2021-05-06 13:02:40|2484.5|2484|2485|2484.5|2485|2484.5|2484|2483.5|948
1620306170000|2021-05-06 13:02:50|||||||||552
1620306180000|2021-05-06 13:03:00|2484.5|2484|2485|2484|2485|2484|2484.5|2484|1279
1620306200000|2021-05-06 13:03:20|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485|2484.5|1348
1620306220000|2021-05-06 13:03:40|2485||2485.5||2485.5||2485||100
1620306230000|2021-05-06 13:03:50|||||||||100
1620306240000|2021-05-06 13:04:00|2486|2485|2487|2486|2487.5|2486.5|2486|2485|3760
1620306250000|2021-05-06 13:04:10|2486.5|2486.5|2486.5|2486|2487.5|2487|2486.5|2486|5054
1620306260000|2021-05-06 13:04:20|2486|2485.5|2485|2484.5|2486|2485.5|2484.5|2483.5|2719
1620306270000|2021-05-06 13:04:30|2484.5|2484|2485|2484.5|2485|2484.5|2484.5|2484|2634
1620306280000|2021-05-06 13:04:40|2485.5|2485|2486.5|2485.5|2486.5|2486|2485.5|2484.5|1531
1620306290000|2021-05-06 13:04:50|2486|2483|2486.5|2485.5|2486.5|2485.5|2483.5|2483|9797
1620306300000|2021-05-06 13:05:00|2486|2485|2486|2485|2486|2485.5|2485.5|2485|3550
1620306310000|2021-05-06 13:05:10|2485.5|2484|2485|2484|2485.5|2484.5|2484.5|2483.5|5518
1620306320000|2021-05-06 13:05:20|2484.5|2484.5|2485|2484|2485|2484.5|2484.5|2484|923
1620306340000|2021-05-06 13:05:40|2485.5|2484.5|2485.5|2484.5|2485.5|2485|2485|2484.5|1472
1620306360000|2021-05-06 13:06:00|2485|2485|2486|2485|2486.5|2485.5|2485|2485|4414
1620306370000|2021-05-06 13:06:10|2485.5|2485.5|2486.5|2486|2486.5|2486|2485.5|2485.5|1019
1620306380000|2021-05-06 13:06:20|||||||||121
1620306390000|2021-05-06 13:06:30|2486|2485.5|2486.5|2485.5|2486.5|2486|2486|2485|752
1620306400000|2021-05-06 13:06:40|2486|2486|2487.5|2486.5|2487.5|2486.5|2486|2486|1135
1620306410000|2021-05-06 13:06:50|2487|2487|2487|2486.5|2487.5|2487|2487|2486.5|994
1620306420000|2021-05-06 13:07:00|2486.5|2486|2486.5|2486|2487|2486|2486.5|2486|846
1620306430000|2021-05-06 13:07:10|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486|327
1620306440000|2021-05-06 13:07:20|||||||||90
1620306450000|2021-05-06 13:07:30|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|0
1620306470000|2021-05-06 13:07:50|2487|2486.5|2486.5|2486|2487|2486.5|2486.5|2486|2269
1620306490000|2021-05-06 13:08:10|2486|2485.5|2486.5|2486|2487|2486.5|2486|2485.5|818
1620306500000|2021-05-06 13:08:20||2485.5||2486||2486||2485.5|0
1620306520000|2021-05-06 13:08:40|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2485|1537
1620306530000|2021-05-06 13:08:50|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|1718
1620306540000|2021-05-06 13:09:00|2485|2484.5|2485.5|2484.5|2485.5|2485|2485|2484.5|295
1620306550000|2021-05-06 13:09:10|2485|2484|2485|2484|2485|2484|2484.5|2484|783
1620306560000|2021-05-06 13:09:20|2484.5|2484.5|2485|2484|2485|2484.5|2484.5|2484|726
1620306570000|2021-05-06 13:09:30|2485.5|2484.5|2485.5|2485|2485.5|2485|2485.5|2484.5|941
1620306580000|2021-05-06 13:09:40|2485|2484.5|2484.5|2483.5|2485.5|2484.5|2484.5|2483.5|502
1620306590000|2021-05-06 13:09:50|2484|2483|2483.5|2482.5|2484|2483|2483.5|2482.5|0
1620306600000|2021-05-06 13:10:00||2483||2483||2483||2482.5|0
1620306610000|2021-05-06 13:10:10|2483|2482.5|2483|2482.5|2483|2483|2482.5|2482|850
1620306620000|2021-05-06 13:10:20||2482||2482||2482.5||2482|285
1620306630000|2021-05-06 13:10:30||2482.5||2482.5||2482.5||2482|3
1620306640000|2021-05-06 13:10:40|2483.5|2483|2484.5|2483.5|2484.5|2483.5|2483.5|2483|876
1620306650000|2021-05-06 13:10:50|2485|2484|2485|2484.5|2485|2484.5|2484.5|2484|443
1620306660000|2021-05-06 13:11:00||2484||2484||2484||2484|371
1620306680000|2021-05-06 13:11:20|2484.5|2484.5|2485|2484.5|2485|2484.5|2484.5|2483.5|239
1620306690000|2021-05-06 13:11:30|2485.5||2485||2485.5||2485||118
1620306700000|2021-05-06 13:11:40|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2485|569
1620306710000|2021-05-06 13:11:50|||||||||499
1620306740000|2021-05-06 13:12:20|2486|2485.5|2484|2483|2486.5|2485.5|2483.5|2483|7228
1620306750000|2021-05-06 13:12:30|2484.5|2483.5|2485.5|2485|2485.5|2485|2484.5|2483|592
1620306760000|2021-05-06 13:12:40||2484.5||2485||2485||2484.5|0
1620306770000|2021-05-06 13:12:50|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|906
1620306790000|2021-05-06 13:13:10|2485|2484|2485|2484|2485|2484.5|2484.5|2484|3227
1620306800000|2021-05-06 13:13:20|2484.5|2483.5|2485.5|2485|2485.5|2485|2484.5|2483.5|1120
1620306810000|2021-05-06 13:13:30|2486|2485.5|2486|2485|2486.5|2485.5|2485.5|2485|2396
1620306820000|2021-05-06 13:13:40|2485.5|2484.5|2485|2484.5|2485.5|2484.5|2485|2484.5|344
1620306830000|2021-05-06 13:13:50|2485.5|2485|2485.5|2484.5|2485.5|2485|2485.5|2484.5|250
1620306840000|2021-05-06 13:14:00||2485||2484.5||2485||2484.5|0
1620306850000|2021-05-06 13:14:10|2486|2485|2487|2486.5|2487|2486.5|2486|2484.5|357
1620306860000|2021-05-06 13:14:20|2487.5|2487|2488|2487|2488|2487.5|2487|2486.5|1175
1620306870000|2021-05-06 13:14:30|2487.5|2487.5|2488|2487|2488|2487.5|2487.5|2487|250
1620306880000|2021-05-06 13:14:40|2487.5|2486.5|2486.5|2486|2487.5|2486.5|2486.5|2486|543
1620306900000|2021-05-06 13:15:00|2487|2486.5|2487|2486|2487|2486.5|2487|2486|251
1620306910000|2021-05-06 13:15:10||2486.5||2486.5||2486.5||2486|0
1620306920000|2021-05-06 13:15:20|2487.5|2487|2487|2486.5|2487.5|2487|2487|2486.5|101
1620306930000|2021-05-06 13:15:30|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2486.5|219
1620306940000|2021-05-06 13:15:40||2486.5||2486.5||2486.5||2486.5|0
1620306950000|2021-05-06 13:15:50|2487|2486|2487|2486.5|2487|2486.5|2487|2486|0
1620306960000|2021-05-06 13:16:00|2486.5|2486|2487|2486.5|2487|2486.5|2486|2485|3058
1620306970000|2021-05-06 13:16:10|2487.5|2487|2488|2487|2488|2487.5|2487.5|2487|700
1620306980000|2021-05-06 13:16:20|2487.5|2486.5|2487.5|2487|2488|2487.5|2487.5|2486.5|411
1620306990000|2021-05-06 13:16:30|2487|2486.5|2487.5|2486.5|2487.5|2486.5|2486.5|2486|1102
1620307000000|2021-05-06 13:16:40|2487||2487||2487||2487||0
1620307010000|2021-05-06 13:16:50|2486.5|2486|2487|2486.5|2487|2486.5|2486.5|2486|250
1620307020000|2021-05-06 13:17:00|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|482
1620307030000|2021-05-06 13:17:10|2487|2486|2487|2486.5|2487|2486.5|2487|2486|2454
1620307040000|2021-05-06 13:17:20|2487.5|2486|2487.5|2487|2487.5|2487|2487|2486|700
1620307050000|2021-05-06 13:17:30|2488|2487.5|2488.5|2488|2488.5|2488|2488|2487.5|2621
1620307060000|2021-05-06 13:17:40|2489|2488.5|2489.5|2489|2490|2489.5|2489|2488.5|2211
1620307070000|2021-05-06 13:17:50|2489|2488.5|2488.5|2488|2489.5|2489|2488|2487.5|3006
1620307080000|2021-05-06 13:18:00|2489|2487.5|2489|2488.5|2489|2488.5|2488|2487.5|13737
1620307090000|2021-05-06 13:18:10|2488.5|2488|2488|2487.5|2488.5|2488|2488|2487.5|211
1620307110000|2021-05-06 13:18:30||2487||2487||2487.5||2487|1147
1620307120000|2021-05-06 13:18:40|2487.5|2487.5|2487.5|2487|2488|2487.5|2487.5|2486.5|3168
1620307130000|2021-05-06 13:18:50|2488|2487.5|2488|2487.5|2488|2487.5|2487.5|2487|0
1620307140000|2021-05-06 13:19:00|2488.5|2488|2489|2488|2489|2488|2488|2487.5|890
1620307150000|2021-05-06 13:19:10|2489.5|2488.5|2489|2488|2489.5|2489|2489|2488|1114
1620307160000|2021-05-06 13:19:20|2489.5|2488.5|2488.5|2488|2489.5|2489|2488.5|2488|609
1620307190000|2021-05-06 13:19:50|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|72
1620307200000|2021-05-06 13:20:00|2487.5|2487|2487.5|2486.5|2487.5|2487|2487|2486.5|2123
1620307210000|2021-05-06 13:20:10|2488|2487|2487.5|2487|2488|2487|2487.5|2486.5|0
1620307220000|2021-05-06 13:20:20|2488|2487.5|2488|2487|2488|2487.5|2488|2487|0
1620307230000|2021-05-06 13:20:30|2487.5|2486.5|2487|2486|2487.5|2486.5|2486|2485.5|459
1620307240000|2021-05-06 13:20:40|2486.5|2486.5|2486.5|2486|2486.5|2486.5|2486|2485.5|859
1620307250000|2021-05-06 13:20:50|2486|2485.5|2488|2487.5|2488|2487.5|2486|2485.5|943
1620307260000|2021-05-06 13:21:00|2487.5|2487|2487|2486|2487.5|2487|2486.5|2486|0
1620307270000|2021-05-06 13:21:10|2487.5|2486.5|2487.5|2487|2487.5|2487|2487.5|2486.5|106
1620307280000|2021-05-06 13:21:20|2487|2486.5|2488|2487.5|2488|2487.5|2487|2486|2885
1620307290000|2021-05-06 13:21:30|2487.5|2487|2487.5|2487|2487.5|2487|2487|2486.5|1980
1620307300000|2021-05-06 13:21:40|2487|2486.5|2487.5|2487|2487.5|2487|2487|2486.5|774
1620307310000|2021-05-06 13:21:50|2488|2487.5|2490.5|2490|2490.5|2490|2488|2487.5|10614
1620307320000|2021-05-06 13:22:00|2491|2490.5|2490.5|2490|2491.5|2490.5|2490.5|2490|3171
1620307330000|2021-05-06 13:22:10|2490|2489.5|2490.5|2489.5|2490.5|2489.5|2489.5|2489|3591
1620307340000|2021-05-06 13:22:20|2490|2490|2489.5|2489|2490|2490|2489|2488.5|1460
1620307350000|2021-05-06 13:22:30|2490|2489.5|2490|2489|2490|2489.5|2489.5|2489|76
1620307360000|2021-05-06 13:22:40|2489.5|2489.5|2487.5|2487|2489.5|2489.5|2487.5|2487|1355
1620307370000|2021-05-06 13:22:50|2488|2487.5|2489.5|2488.5|2489.5|2489|2488|2487.5|2836
1620307380000|2021-05-06 13:23:00||2489||2489||2489||2489|0
1620307390000|2021-05-06 13:23:10|2490|2489.5|2489.5|2489|2490|2489.5|2489.5|2489|2128
1620307400000|2021-05-06 13:23:20|2490|2489.5|2490|2489.5|2490|2489.5|2490|2489.5|1413
1620307420000|2021-05-06 13:23:40|2490.5|2490|2490.5|2490|2490.5|2490|2490.5|2490|380
1620307430000|2021-05-06 13:23:50|2490|2489.5|2490|2489.5|2490|2489.5|2490|2489.5|0
1620307440000|2021-05-06 13:24:00||2489||2489.5||2489.5||2489|728
1620307450000|2021-05-06 13:24:10|2489.5|2489|2490.5|2489.5|2490.5|2490|2489.5|2488.5|2136
1620307460000|2021-05-06 13:24:20||2490||2490||2490||2490|100
1620307470000|2021-05-06 13:24:30|2491|2490.5|2491|2490.5|2491.5|2491|2491|2490.5|0
1620307480000|2021-05-06 13:24:40|2490.5|2490|2489|2488.5|2490.5|2490|2489|2488.5|1107
1620307490000|2021-05-06 13:24:50|2489.5|2489|2488.5|2488|2489.5|2489|2488.5|2488|1861
1620307500000|2021-05-06 13:25:00|2489|2488.5|2490|2489|2490|2489|2489|2488|365
1620307510000|2021-05-06 13:25:10|2490.5|2489.5|2491|2490|2491|2490|2490.5|2489.5|3
1620307530000|2021-05-06 13:25:30|2490.5|2490.5|2491|2490.5|2491|2490.5|2490.5|2490|320
1620307540000|2021-05-06 13:25:40|2490.5|2490|2491|2490|2491|2490|2490|2489.5|802
1620307560000|2021-05-06 13:26:00|2491.5|2490.5|2491.5|2491|2492|2491.5|2491.5|2490.5|1980
1620307570000|2021-05-06 13:26:10|2491|2490.5|2491.5|2491|2491.5|2491|2491|2490.5|861
1620307580000|2021-05-06 13:26:20|2491|2490.5|2490.5|2490|2491|2490.5|2490|2489.5|851
1620307610000|2021-05-06 13:26:50|2491|2490.5|2491.5|2491|2491.5|2491|2491|2490.5|2059
1620307620000|2021-05-06 13:27:00|2491|2490.5|2491|2490|2491.5|2490.5|2490.5|2490|503
1620307630000|2021-05-06 13:27:10|2491.5|2490.5|2491|2490.5|2491.5|2490.5|2491|2490.5|592
1620307640000|2021-05-06 13:27:20|2490.5|2490|2491|2490|2491|2490.5|2490.5|2490|716
1620307660000|2021-05-06 13:27:40|2490.5|2490.5|2491|2490|2491.5|2491|2490.5|2490|3982
1620307670000|2021-05-06 13:27:50|2490.5|2489.5|2490|2489.5|2490.5|2490|2490|2489.5|742
1620307680000|2021-05-06 13:28:00|2490.5|2489|2490.5|2489.5|2490.5|2490|2490.5|2489|229
1620307690000|2021-05-06 13:28:10|2490|2489|2489.5|2488.5|2490|2489|2489.5|2488.5|56
1620307700000|2021-05-06 13:28:20||2488||2488.5||2488.5||2488|0
1620307720000|2021-05-06 13:28:40||2489||2488.5||2489||2488.5|0
1620307730000|2021-05-06 13:28:50|2489||2489||2489||2489||0
1620307740000|2021-05-06 13:29:00|||||||||290
1620307760000|2021-05-06 13:29:20|2488.5|2488|2489.5|2488.5|2490|2489|2488.5|2488|2390
1620307770000|2021-05-06 13:29:30|2489||2489.5||2489.5||2489||0
1620307780000|2021-05-06 13:29:40|2489||2489||2489||2489||0
1620307790000|2021-05-06 13:29:50|2488.5|2488|2489.5|2488.5|2489.5|2488.5|2488|2487.5|828
1620307800000|2021-05-06 13:30:00|2489||2489.5||2489.5||2489||136
1620307810000|2021-05-06 13:30:10|2489|2488|2490|2489|2490|2489.5|2489|2488|1533
1620307820000|2021-05-06 13:30:20|2489.5|2488.5|2489.5|2488.5|2490|2489|2489|2488.5|1318
1620307830000|2021-05-06 13:30:30|2489||2489.5||2489.5||2489||0
1620307840000|2021-05-06 13:30:40|2489||2489.5||2489.5||2489||411
1620307850000|2021-05-06 13:30:50|2489|2489|2491.5|2491|2492|2491.5|2489|2489|6073
1620307860000|2021-05-06 13:31:00|2491|2490.5|2491.5|2490.5|2491.5|2491|2491|2490.5|191
1620307870000|2021-05-06 13:31:10||2491||2490.5||2491||2490.5|2
1620307880000|2021-05-06 13:31:20|2492|2491|2491.5|2490.5|2492|2491|2491.5|2490.5|2
1620307890000|2021-05-06 13:31:30|2491|2490|2490.5|2490|2491|2490|2490.5|2489.5|177
1620307900000|2021-05-06 13:31:40||2489.5||2490||2490||2489.5|213
1620307910000|2021-05-06 13:31:50|2490|2489.5|2490.5|2490|2490.5|2490|2490|2489|110
1620307920000|2021-05-06 13:32:00|2490|2489.5|2489.5|2488.5|2490|2489.5|2489|2488|1724
1620307930000|2021-05-06 13:32:10|2489|2488|2488.5|2487.5|2489|2488|2488|2487.5|708
1620307940000|2021-05-06 13:32:20|2489|2488|2489|2488.5|2489|2488.5|2489|2488|451
1620307960000|2021-05-06 13:32:40|2489.5|2489|2489|2488.5|2489.5|2489|2489|2488.5|506
1620307970000|2021-05-06 13:32:50|2489.5||2489.5||2489.5||2489||0
1620307980000|2021-05-06 13:33:00|2489|2489|2489.5|2489|2489.5|2489|2489|2488.5|418
1620308000000|2021-05-06 13:33:20|2489|2488.5|2488|2487.5|2489.5|2489|2488|2487.5|879
1620308010000|2021-05-06 13:33:30|2487.5|2487|2488|2487|2488.5|2487.5|2487|2486|1175
1620308020000|2021-05-06 13:33:40||2487.5||2487.5||2487.5||2487.5|0
1620308030000|2021-05-06 13:33:50|2488.5|2488|2488|2487.5|2488.5|2488|2488|2487.5|163
1620308040000|2021-05-06 13:34:00|2487.5|2487|2487.5|2487|2487.5|2487|2487|2486.5|532
1620308050000|2021-05-06 13:34:10|2487|2486.5|2487|2486|2487.5|2486.5|2486.5|2486|825
1620308060000|2021-05-06 13:34:20|2486.5|2485.5|2485.5|2484.5|2487|2486.5|2485.5|2484.5|537
1620308070000|2021-05-06 13:34:30|2485|2484|2484|2483.5|2485|2484|2484|2483.5|1390
1620308080000|2021-05-06 13:34:40|2483.5|2483|2483.5|2483|2484|2483|2483.5|2482.5|2
1620308090000|2021-05-06 13:34:50|2483|2482.5|2483.5|2482.5|2483.5|2483|2482.5|2481.5|2384
1620308100000|2021-05-06 13:35:00||2482||2482.5||2482.5||2482|0
1620308110000|2021-05-06 13:35:10|2483|2483|2483.5|2482.5|2483.5|2483|2483|2482.5|651
1620308120000|2021-05-06 13:35:20|2483|2483|2482.5|2482|2483|2483|2482.5|2482|3061
1620308130000|2021-05-06 13:35:30|2482|2481.5|2482.5|2481.5|2482.5|2482|2481.5|2481|8610
1620308140000|2021-05-06 13:35:40|2483|2482|2483|2482|2483|2482.5|2482.5|2481.5|4968
1620308150000|2021-05-06 13:35:50|2483.5|2482.5|2483.5|2482.5|2483.5|2483|2483|2482|1338
1620308160000|2021-05-06 13:36:00|2484|2483|2485|2484.5|2485|2484.5|2483.5|2482.5|4892
1620308170000|2021-05-06 13:36:10|2485.5|2485|2487.5|2487|2487.5|2487|2485.5|2485|1737
1620308180000|2021-05-06 13:36:20|2487|2486.5|2488|2487.5|2488|2487.5|2487|2486.5|824
1620308190000|2021-05-06 13:36:30|2487.5|2487|2487|2486.5|2487.5|2487|2486.5|2485.5|1301
1620308200000|2021-05-06 13:36:40|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|411
1620308210000|2021-05-06 13:36:50|2487.5|2487|2488|2487|2488|2487.5|2487|2486|1142
1620308220000|2021-05-06 13:37:00|2488.5|2487.5|2489.5|2488.5|2489.5|2488.5|2488.5|2487.5|249
1620308230000|2021-05-06 13:37:10|2489|2488|2489|2488.5|2489|2488.5|2488.5|2488|1191
1620308240000|2021-05-06 13:37:20|2488.5|2488|2489|2488.5|2489.5|2489|2488.5|2488|1488
1620308250000|2021-05-06 13:37:30|2489.5|2488|2489.5|2488.5|2489.5|2488.5|2489.5|2488|765
1620308260000|2021-05-06 13:37:40|2490|2489|2490|2489.5|2491|2490|2489.5|2488.5|7503
1620308270000|2021-05-06 13:37:50|2490.5||2491||2491||2490.5||0
1620308280000|2021-05-06 13:38:00|2491.5|2490|2493.5|2493|2494|2493.5|2491.5|2490|5427
1620308290000|2021-05-06 13:38:10|2494|2493.5|2493.5|2492.5|2494|2493.5|2493.5|2492.5|317
1620308300000|2021-05-06 13:38:20|2493|2492|2492|2491.5|2493|2492.5|2492|2491.5|939
1620308310000|2021-05-06 13:38:30|2491.5|2491|2488|2487.5|2491.5|2491|2487.5|2486.5|38881
1620308320000|2021-05-06 13:38:40|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|3243
1620308330000|2021-05-06 13:38:50|2488.5|2487|2487.5|2486.5|2488.5|2487|2487.5|2486.5|7450
1620308340000|2021-05-06 13:39:00|2488|2487|2487|2486.5|2488|2487.5|2486.5|2485.5|3517
1620308350000|2021-05-06 13:39:10|2486.5|2486|2485.5|2484.5|2486.5|2486|2485.5|2484.5|1331
1620308360000|2021-05-06 13:39:20|2485|2484|2484.5|2483.5|2485|2484|2484|2483.5|2024
1620308370000|2021-05-06 13:39:30|2484|2483|2483.5|2483|2484|2483.5|2483.5|2482.5|479
1620308380000|2021-05-06 13:39:40|2484|2483.5|2486|2485|2486|2485.5|2484|2483.5|715
1620308390000|2021-05-06 13:39:50|2485.5|2484.5|2485|2484|2485.5|2484.5|2485|2484|644
1620308400000|2021-05-06 13:40:00|2485.5|2484.5|2484.5|2484|2485.5|2484.5|2484|2483.5|2642
1620308410000|2021-05-06 13:40:10|2485|2484.5|2485|2484|2485.5|2485|2485|2484|0
1620308420000|2021-05-06 13:40:20|2484.5|2483.5|2483.5|2483|2484.5|2483.5|2483.5|2483|55
1620308430000|2021-05-06 13:40:30|2484||2483.5||2484||2483.5||585
1620308440000|2021-05-06 13:40:40|2484|2483.5|2484|2483.5|2484|2483.5|2484|2483|1268
1620308450000|2021-05-06 13:40:50|2484.5|2483|2483|2482.5|2484.5|2483.5|2483|2482|9166
1620308460000|2021-05-06 13:41:00|2483.5|2483|2484|2483|2484|2483.5|2483|2482.5|2542
1620308470000|2021-05-06 13:41:10|2483.5|2483.5|2483.5|2482.5|2483.5|2483.5|2483.5|2482.5|542
1620308480000|2021-05-06 13:41:20|2484|2483|2485.5|2484.5|2485.5|2484.5|2483.5|2483|3348
1620308490000|2021-05-06 13:41:30|2485|2485|2485|2484.5|2485|2485|2484|2483|10301
1620308500000|2021-05-06 13:41:40|2484.5|2484|2484|2483.5|2484.5|2484.5|2484|2483.5|955
1620308510000|2021-05-06 13:41:50|2483.5|2483|2483|2482|2484|2483|2482.5|2481.5|3711
1620308520000|2021-05-06 13:42:00|2482.5|2482.5|2481.5|2480.5|2482.5|2482.5|2480.5|2480|5139
1620308530000|2021-05-06 13:42:10|2481|2480|2481|2480.5|2481.5|2480.5|2480.5|2480|1686
1620308540000|2021-05-06 13:42:20|2480.5|2480|2481|2480.5|2481.5|2481|2480.5|2480|2783
1620308550000|2021-05-06 13:42:30|2481.5|2481|2482|2481|2482|2481.5|2481.5|2480.5|838
1620308560000|2021-05-06 13:42:40|2481.5|2481.5|2482|2481|2482|2481.5|2481.5|2481|502
1620308570000|2021-05-06 13:42:50|2482.5|2481.5|2484.5|2483.5|2485.5|2484.5|2482.5|2481.5|3151
1620308580000|2021-05-06 13:43:00|2484|2483|2484.5|2483.5|2485|2484.5|2483.5|2483|7146
1620308590000|2021-05-06 13:43:10|2485|2483|2484.5|2483|2485|2483|2484|2483|2500
1620308600000|2021-05-06 13:43:20|2484|2483.5|2484|2483.5|2484.5|2483.5|2483.5|2483|131
1620308610000|2021-05-06 13:43:30|2484.5||2484.5||2484.5||2484.5||344
1620308620000|2021-05-06 13:43:40|2484||2484.5||2484.5||2484||0
1620308630000|2021-05-06 13:43:50|2484|2483|2485|2484|2485|2484|2484|2483|5533
1620308640000|2021-05-06 13:44:00|2485.5|2484.5|2487|2486|2487|2486|2485.5|2484.5|121
1620308650000|2021-05-06 13:44:10|2486.5|2485.5|2487|2486|2487.5|2486.5|2486.5|2485.5|1144
1620308660000|2021-05-06 13:44:20|2487.5|2486.5|2487.5|2487|2487.5|2487|2487|2486.5|0
1620308670000|2021-05-06 13:44:30|2488||2488||2488||2488||611
1620308680000|2021-05-06 13:44:40|2487.5|2486.5|2487|2486|2487.5|2487|2486.5|2485.5|1613
1620308690000|2021-05-06 13:44:50||2486.5||2486.5||2486.5||2486.5|0
1620308700000|2021-05-06 13:45:00|2486.5|2486|2487|2486|2487|2486.5|2486.5|2486|300
1620308710000|2021-05-06 13:45:10|||||||||25
1620308720000|2021-05-06 13:45:20|2487.5|2486.5|2489|2487.5|2489|2488|2487.5|2486.5|497
1620308730000|2021-05-06 13:45:30|2489.5|2488|2489.5|2488.5|2490|2489|2489|2488|2268
1620308740000|2021-05-06 13:45:40|2489|2489|2489|2488|2489.5|2489|2488.5|2487.5|1074
1620308750000|2021-05-06 13:45:50|2488.5|2487.5|2488.5|2487.5|2489|2488|2488|2487.5|3088
1620308760000|2021-05-06 13:46:00|2488|2488|2490.5|2489.5|2490.5|2490|2488|2487.5|1692
1620308770000|2021-05-06 13:46:10|2490|2489|2489.5|2489|2490|2489.5|2489.5|2489|302
1620308780000|2021-05-06 13:46:20|2489|2488.5|2490|2489|2490|2489|2489|2488.5|642
1620308790000|2021-05-06 13:46:30|2490.5|2489.5|2491|2490|2491|2490.5|2490.5|2489.5|653
1620308800000|2021-05-06 13:46:40|2490|2489.5|2489.5|2489|2490.5|2490|2489.5|2489|2120
1620308810000|2021-05-06 13:46:50|2489|2488.5|2488.5|2487.5|2489|2488.5|2488.5|2487.5|1624
1620308820000|2021-05-06 13:47:00|2489|2488|2487.5|2487|2489|2488|2487.5|2486.5|740
1620308830000|2021-05-06 13:47:10|2488|2486.5|2487.5|2487|2488|2487|2487|2486.5|521
1620308840000|2021-05-06 13:47:20|2488|2486.5|2488|2487.5|2488|2487.5|2487|2486.5|2319
1620308850000|2021-05-06 13:47:30|2488.5|2487|2488|2487.5|2488.5|2487.5|2488|2487|1592
1620308860000|2021-05-06 13:47:40|2488.5||2488||2488.5||2488||1026
1620308880000|2021-05-06 13:48:00|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|1429
1620308890000|2021-05-06 13:48:10|2487|2486.5|2487.5|2486.5|2487.5|2486.5|2486.5|2485.5|1854
1620308900000|2021-05-06 13:48:20|2487|2487|2487|2486|2487|2487|2487|2486|439
1620308910000|2021-05-06 13:48:30|2486.5|2485.5|2485.5|2485|2486.5|2485.5|2485.5|2485|858
1620308920000|2021-05-06 13:48:40|2485|2484.5|2486|2485|2486|2485|2485|2484.5|2045
1620308930000|2021-05-06 13:48:50||2485.5||2485||2485.5||2485|212
1620308940000|2021-05-06 13:49:00|2486.5|2485.5|2487|2486|2487|2486|2486.5|2485|727
1620308950000|2021-05-06 13:49:10|2486.5|2485.5|2487|2486|2487|2486|2486|2485.5|1634
1620308960000|2021-05-06 13:49:20|2487.5|2486.5|2487.5|2487|2487.5|2487|2487.5|2486.5|209
1620308970000|2021-05-06 13:49:30|2487|2486.5|2486|2485.5|2487|2486.5|2486|2485.5|1591
1620308980000|2021-05-06 13:49:40|2485.5|2485|2485|2484|2485.5|2485.5|2485|2484|604
1620309000000|2021-05-06 13:50:00|2484.5|2483.5|2485.5|2484.5|2485.5|2484.5|2484.5|2483.5|40
1620309010000|2021-05-06 13:50:10|2486|2485|2486|2485.5|2486|2485.5|2486|2485|0
1620309020000|2021-05-06 13:50:20|2486.5||2486||2486.5||2486||0
1620309030000|2021-05-06 13:50:30|2485.5|2485|2484.5|2483.5|2486|2485|2484|2483.5|3262
1620309040000|2021-05-06 13:50:40|2484|2483|2484|2483.5|2484|2483.5|2484|2483|6464
1620309050000|2021-05-06 13:50:50|2484.5|2484|2485.5|2484.5|2485.5|2484.5|2484.5|2484|12
1620309060000|2021-05-06 13:51:00|2486|2485|2486.5|2485.5|2486.5|2485.5|2485.5|2485|1442
1620309070000|2021-05-06 13:51:10|2486|2486|2487.5|2486.5|2487.5|2487|2486|2486|250
1620309080000|2021-05-06 13:51:20|2487|2487|2487.5|2487|2487.5|2487|2487|2486.5|0
1620309100000|2021-05-06 13:51:40|2488|2487.5|2488|2487.5|2489|2488|2488|2487.5|2192
1620309110000|2021-05-06 13:51:50|2487.5|2487|2484.5|2484|2487.5|2487.5|2484.5|2484|3100
1620309120000|2021-05-06 13:52:00|2485|2483.5|2485|2484.5|2485|2484.5|2484.5|2483.5|933
1620309130000|2021-05-06 13:52:10|2484.5|2484|2484.5|2484|2484.5|2484.5|2484.5|2484|90
1620309140000|2021-05-06 13:52:20|2485|2484.5|2485.5|2484.5|2485.5|2484.5|2485|2484.5|577
1620309160000|2021-05-06 13:52:40|2486|2485|2486|2485.5|2486|2485.5|2486|2485|250
1620309170000|2021-05-06 13:52:50|||||||||188
1620309180000|2021-05-06 13:53:00|2486.5|2486|2487.5|2487|2487.5|2487|2486.5|2486|1149
1620309190000|2021-05-06 13:53:10|2488|2487.5|2486.5|2486|2488|2487.5|2486.5|2486|6469
1620309200000|2021-05-06 13:53:20|2486|2485.5|2486|2485.5|2486.5|2485.5|2486|2485.5|206
1620309210000|2021-05-06 13:53:30|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|301
1620309220000|2021-05-06 13:53:40|2487|2486.5|2488|2487|2488|2487|2487|2486.5|505
1620309230000|2021-05-06 13:53:50|2487.5|2486.5|2486.5|2486|2487.5|2486.5|2486.5|2485.5|1279
1620309240000|2021-05-06 13:54:00|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2484.5|710
1620309250000|2021-05-06 13:54:10|2486|2485.5|2486|2485|2486|2485.5|2485.5|2485|1887
1620309260000|2021-05-06 13:54:20|2485.5|2484.5|2485.5|2485|2486|2485|2485|2484.5|2369
1620309270000|2021-05-06 13:54:30|2486|2485.5|2486.5|2485.5|2486.5|2485.5|2485.5|2485.5|67
1620309300000|2021-05-06 13:55:00|2486|2485|2482.5|2481.5|2486|2485|2482.5|2481|6282
1620309310000|2021-05-06 13:55:10|2483|2482|2483|2482.5|2483|2482.5|2482.5|2481.5|0
1620309320000|2021-05-06 13:55:20|2483.5|2483|2483|2482|2483.5|2483|2482.5|2482|250
1620309330000|2021-05-06 13:55:30|2482.5|2481|2483|2482|2483|2482|2481|2480|3672
1620309340000|2021-05-06 13:55:40|2482.5|2481.5|2481|2480|2482.5|2481.5|2481|2480|3219
1620309350000|2021-05-06 13:55:50|2481.5|2480.5|2481.5|2480.5|2481.5|2481|2481|2480.5|560
1620309360000|2021-05-06 13:56:00|2480.5|2480|2480.5|2479.5|2481|2480|2479.5|2479|5921
1620309370000|2021-05-06 13:56:10|2480|2479|2478|2477|2480|2479.5|2478|2477|4384
1620309380000|2021-05-06 13:56:20|2477.5|2477.5|2477|2476.5|2478|2477.5|2477|2476|1867
1620309390000|2021-05-06 13:56:30|2476.5|2476|2477.5|2477|2477.5|2477|2476.5|2476|1824
1620309400000|2021-05-06 13:56:40||2476.5||2476.5||2476.5||2476.5|250
1620309410000|2021-05-06 13:56:50||2477||2476.5||2477||2476.5|0
1620309420000|2021-05-06 13:57:00||2477||2476.5||2477||2476.5|100
1620309440000|2021-05-06 13:57:20|2477|2476|2476|2474.5|2477|2476.5|2475|2474|4332
1620309450000|2021-05-06 13:57:30|2475.5|2475|2475.5|2474.5|2475.5|2475|2475|2474.5|250
1620309460000|2021-05-06 13:57:40|2475|2475|2476.5|2475.5|2476.5|2475.5|2475|2475|210
1620309470000|2021-05-06 13:57:50|||||||||20
1620309480000|2021-05-06 13:58:00||2476||2476||2476||2476|0
1620309490000|2021-05-06 13:58:10|2477|2476.5|2477|2476|2477|2476.5|2477|2476|1312
1620309500000|2021-05-06 13:58:20||2476.5||2476||2476.5||2476|649
1620309510000|2021-05-06 13:58:30|2476.5|2475.5|2476.5|2476|2476.5|2476|2476|2475|2980
1620309520000|2021-05-06 13:58:40|2477|2475.5|2477|2476|2477|2476.5|2477|2475.5|1184
1620309530000|2021-05-06 13:58:50|2476.5|2476.5|2477|2476|2477|2476.5|2476.5|2476|266
1620309540000|2021-05-06 13:59:00|2477.5|2476.5|2477.5|2476.5|2477.5|2476.5|2477.5|2476|0
1620309550000|2021-05-06 13:59:10|2478|2477|2477.5|2477|2478|2477.5|2477.5|2477|786
1620309560000|2021-05-06 13:59:20|2477|2476.5|2477.5|2476.5|2477.5|2477|2477|2476.5|349
1620309570000|2021-05-06 13:59:30|2477|2477|2476|2475.5|2477|2477|2476|2475.5|2941
1620309580000|2021-05-06 13:59:40|2476.5|2476|2476.5|2475.5|2477|2476.5|2476.5|2475.5|1305
1620309590000|2021-05-06 13:59:50|2476|2475|2475.5|2475|2476|2475|2475.5|2474.5|569
1620309600000|2021-05-06 14:00:00|2475|2474.5|2475.5|2474.5|2475.5|2475|2474|2473.5|2812
1620309610000|2021-05-06 14:00:10|2476|2475|2476.5|2475.5|2476.5|2476|2476|2475|2933
1620309620000|2021-05-06 14:00:20|2477|2476|2478.5|2477.5|2478.5|2477.5|2477|2476|1361
1620309630000|2021-05-06 14:00:30|2478|2478|2478|2477.5|2478.5|2478|2478|2477|2078
1620309640000|2021-05-06 14:00:40|2478.5|2477|2476.5|2476|2478.5|2477|2476.5|2476|1412
1620309650000|2021-05-06 14:00:50|2476|2475.5|2474.5|2473.5|2476|2475.5|2474.5|2473.5|1172
1620309660000|2021-05-06 14:01:00|2474|2474|2474|2473|2474.5|2474|2473|2472|3818
1620309670000|2021-05-06 14:01:10|2473.5|2472.5|2473.5|2473|2474|2473|2473|2472.5|512
1620309680000|2021-05-06 14:01:20|2474|2472.5|2473|2472|2474|2473|2473|2472|546
1620309690000|2021-05-06 14:01:30|2472.5|2471.5|2473|2472.5|2473|2472.5|2472|2471.5|787
1620309700000|2021-05-06 14:01:40|2473.5|2473|2474|2473.5|2474|2473.5|2473|2472.5|2555
1620309710000|2021-05-06 14:01:50|2473.5|2473|2474|2473|2474|2473|2473|2472.5|1956
1620309720000|2021-05-06 14:02:00|2474.5|2473.5|2474|2473.5|2475|2474.5|2474|2473|2885
1620309730000|2021-05-06 14:02:10|2474.5|2473|2474|2473|2474.5|2473|2474|2472.5|120
1620309740000|2021-05-06 14:02:20|2473.5|2472.5|2472.5|2472|2473.5|2473|2471.5|2471|1561
1620309750000|2021-05-06 14:02:30|2473|2472.5|2474|2473.5|2474|2473.5|2473|2472.5|611
1620309760000|2021-05-06 14:02:40|2474.5|2474|2475.5|2474.5|2475.5|2474.5|2474|2473.5|2177
1620309770000|2021-05-06 14:02:50|2475|2474|2477|2476.5|2477|2476.5|2474.5|2474|5188
1620309780000|2021-05-06 14:03:00|2477.5|2477|2478.5|2477.5|2479|2478|2477.5|2477|2070
1620309790000|2021-05-06 14:03:10|2479|2478|2479.5|2478.5|2480|2479|2479|2478|1959
1620309800000|2021-05-06 14:03:20|2479|2478|2476.5|2476|2479|2478|2476.5|2476|2636
1620309810000|2021-05-06 14:03:30|2477|2476.5|2476|2475.5|2477|2476.5|2475.5|2475|1022
1620309820000|2021-05-06 14:03:40|2476.5|2476|2475|2474.5|2476.5|2476|2474.5|2474|2255
1620309830000|2021-05-06 14:03:50|2475.5|2475|2475.5|2474.5|2475.5|2475|2475|2474.5|250
1620309840000|2021-05-06 14:04:00|2476|2475|2477|2476|2477|2476|2476|2475|911
1620309850000|2021-05-06 14:04:10|2477.5|2476.5|2478.5|2477.5|2478.5|2478|2477.5|2476.5|250
1620309860000|2021-05-06 14:04:20|2479|2478|2477|2476|2479|2478|2477|2476|1856
1620309870000|2021-05-06 14:04:30|2477.5|2476.5|2478|2477|2478|2477.5|2476.5|2476|8053
1620309880000|2021-05-06 14:04:40|2477.5|2476.5|2480|2479.5|2480|2479.5|2477.5|2476.5|2214
1620309890000|2021-05-06 14:04:50|2479.5|2479|2479.5|2479|2480|2479.5|2479.5|2479|1093
1620309900000|2021-05-06 14:05:00|2480|2479.5|2480|2479.5|2480|2479.5|2479.5|2479|1346
1620309910000|2021-05-06 14:05:10|2479.5|2479|2478.5|2478|2480|2479|2478.5|2478|1168
1620309920000|2021-05-06 14:05:20|2479||2479||2479||2478.5||0
1620309930000|2021-05-06 14:05:30|2478.5||2479||2479||2478.5||0
1620309940000|2021-05-06 14:05:40||2478.5||2478.5||2478.5||2478.5|0
1620309950000|2021-05-06 14:05:50|2479.5|2479|2481|2480.5|2481|2480.5|2479.5|2479|1288
1620309960000|2021-05-06 14:06:00|2480.5|2480|2481|2480|2481|2480.5|2480|2479.5|3979
1620309970000|2021-05-06 14:06:10|2480.5|2479.5|2480|2479.5|2480.5|2480|2480|2479.5|815
1620309980000|2021-05-06 14:06:20|2479.5|2479|2478.5|2478|2479.5|2479.5|2478.5|2478|1630
1620309990000|2021-05-06 14:06:30|2479|2478.5|2478|2477.5|2479.5|2478.5|2478|2477.5|1405
1620310000000|2021-05-06 14:06:40|2478.5|2478|2478|2477.5|2478.5|2478|2478|2477.5|261
1620310010000|2021-05-06 14:06:50|2478.5|2478|2478.5|2478|2478.5|2478|2478.5|2478|0
1620310020000|2021-05-06 14:07:00|2478|2477.5|2479.5|2478.5|2479.5|2478.5|2478|2477.5|102
1620310030000|2021-05-06 14:07:10|2479|2479|2478.5|2478|2479|2479|2478.5|2478|268
1620310040000|2021-05-06 14:07:20|2479.5|2478.5|2480.5|2479.5|2481|2480.5|2479.5|2478.5|3987
1620310050000|2021-05-06 14:07:30|2480|2479|2479|2478|2480|2479|2479|2478|174
1620310060000|2021-05-06 14:07:40|2478.5|2478.5|2479|2478|2479|2478.5|2478.5|2478|35
1620310070000|2021-05-06 14:07:50|2478.5|2478.5|2478.5|2478|2478.5|2478.5|2478.5|2478|0
1620310080000|2021-05-06 14:08:00|2478|2477.5|2479|2478|2479|2478.5|2477.5|2477|2020
1620310090000|2021-05-06 14:08:10|2478.5|2478.5|2478.5|2478|2478.5|2478.5|2478.5|2478|592
1620310100000|2021-05-06 14:08:20|2479|2477.5|2477.5|2477|2479|2478.5|2477.5|2477|3110
1620310110000|2021-05-06 14:08:30|2477|2476.5|2476|2475.5|2477|2477|2476|2475|2509
1620310120000|2021-05-06 14:08:40|2476.5|2475|2477|2476|2477|2476|2476.5|2475|398
1620310130000|2021-05-06 14:08:50||2476.5||2476.5||2476.5||2476.5|0
1620310140000|2021-05-06 14:09:00||2476||2476.5||2476.5||2476|1071
1620310150000|2021-05-06 14:09:10|2476.5|2476|2477|2476.5|2477|2476.5|2476.5|2476|432
1620310160000|2021-05-06 14:09:20|2476.5|2474.5|2476.5|2476|2477|2476.5|2476|2474.5|8857
1620310170000|2021-05-06 14:09:30|2477|2476.5|2476.5|2476|2477|2476.5|2476.5|2476|60
1620310180000|2021-05-06 14:09:40|2476|2475.5|2477|2476|2477.5|2477|2476|2475.5|4068
1620310190000|2021-05-06 14:09:50|2477.5|2476.5|2477.5|2476.5|2477.5|2477|2477|2476.5|766
1620310200000|2021-05-06 14:10:00|2477|2477|2477.5|2476.5|2477.5|2477|2477|2476.5|205
1620310210000|2021-05-06 14:10:10|2477|2476|2477|2476.5|2477|2476.5|2476.5|2476|567
1620310220000|2021-05-06 14:10:20|2476.5|2476|2477|2476|2477|2476.5|2476.5|2476|94
1620310230000|2021-05-06 14:10:30|2477.5|2477|2477.5|2477|2477.5|2477|2477|2476|3366
1620310240000|2021-05-06 14:10:40|2477|2476.5|2476|2475.5|2477|2476.5|2476|2475.5|600
1620310250000|2021-05-06 14:10:50|2475.5|2475|2475.5|2475|2475.5|2475|2475.5|2474.5|259
1620310260000|2021-05-06 14:11:00|2475|2474|2475.5|2474.5|2476|2475.5|2475|2474|2207
1620310270000|2021-05-06 14:11:10|2475|2473.5|2474.5|2474|2475.5|2474.5|2474.5|2473.5|795
1620310280000|2021-05-06 14:11:20|2475|2474.5|2475|2474.5|2475|2474.5|2475|2474|24
1620310290000|2021-05-06 14:11:30|2475.5|2475|2476|2475.5|2476|2475.5|2475.5|2475|853
1620310300000|2021-05-06 14:11:40|2476.5|2476|2478|2477|2478.5|2477.5|2476|2475.5|8211
1620310310000|2021-05-06 14:11:50|2477.5|2477.5|2478.5|2478|2478.5|2478|2477.5|2477|4749
1620310320000|2021-05-06 14:12:00|2478|2477.5|2477.5|2476.5|2478.5|2478|2477|2476.5|6273
1620310330000|2021-05-06 14:12:10|2477|2476|2478|2476.5|2478|2476.5|2477|2476|2
1620310340000|2021-05-06 14:12:20|2477.5|2477|2477|2476|2478|2477.5|2476.5|2476|1940
1620310350000|2021-05-06 14:12:30|2477.5|2476.5|2478.5|2477.5|2478.5|2477.5|2477.5|2476.5|310
1620310360000|2021-05-06 14:12:40|2479|2478.5|2480|2479.5|2480|2479.5|2479|2478|1406
1620310370000|2021-05-06 14:12:50|2479.5|2479|2480|2479.5|2480|2479.5|2479.5|2479|2122
1620310380000|2021-05-06 14:13:00|2479.5|2479|2480|2479.5|2480|2479.5|2479.5|2479|0
1620310390000|2021-05-06 14:13:10|2480.5|2480|2480|2479|2480.5|2480|2479.5|2479|1508
1620310400000|2021-05-06 14:13:20|2479.5|2479.5|2478.5|2478|2480.5|2479.5|2478|2477.5|2113
1620310410000|2021-05-06 14:13:30|2478|2477.5|2479.5|2479|2479.5|2479|2478|2477.5|606
1620310420000|2021-05-06 14:13:40|2479|2478.5|2479.5|2479|2479.5|2479|2479|2478.5|957
1620310430000|2021-05-06 14:13:50|2479|2478.5|2477.5|2477|2479|2478.5|2477.5|2476.5|7680
1620310440000|2021-05-06 14:14:00|2478|2476.5|2477|2476|2478|2477|2476.5|2476|773
1620310450000|2021-05-06 14:14:10|2476.5|2475.5|2477|2476|2477|2476.5|2476.5|2475.5|2553
1620310460000|2021-05-06 14:14:20|2476.5|2476.5|2477|2476.5|2477|2476.5|2476.5|2476.5|1
1620310470000|2021-05-06 14:14:30|2476.5|2476|2476.5|2476|2476.5|2476|2476.5|2476|0
1620310480000|2021-05-06 14:14:40|2476|2475.5|2476|2475.5|2476|2475.5|2476|2475|0
1620310490000|2021-05-06 14:14:50|2476.5|2476|2475.5|2475|2476.5|2476|2475.5|2475|460
1620310500000|2021-05-06 14:15:00|2475|2474.5|2475|2474.5|2475.5|2475|2474.5|2474|689
1620310510000|2021-05-06 14:15:10|2475.5|2475|2476|2475|2476|2475|2475.5|2475|1078
1620310520000|2021-05-06 14:15:20||2475.5||2475.5||2475.5||2475.5|899
1620310530000|2021-05-06 14:15:30|2475.5|2475|2474.5|2474|2475.5|2475|2474.5|2473.5|997
1620310540000|2021-05-06 14:15:40|2474|2473.5|2475|2474.5|2475|2474.5|2474|2473.5|709
1620310550000|2021-05-06 14:15:50|2475.5|2475|2475.5|2475|2475.5|2475|2475.5|2475|1124
1620310560000|2021-05-06 14:16:00|2475|2474.5|2475.5|2474.5|2475.5|2475|2475|2474.5|1709
1620310570000|2021-05-06 14:16:10|2476|2475|2476|2475|2476|2475.5|2475.5|2475|1785
1620310580000|2021-05-06 14:16:20|2476.5|2475.5|2476.5|2476|2476.5|2476|2476|2475.5|2906
1620310590000|2021-05-06 14:16:30|2477|2476.5|2476.5|2476|2477|2476.5|2476|2475.5|975
1620310600000|2021-05-06 14:16:40|2476|2475.5|2475|2474.5|2476|2475.5|2475|2474.5|2155
1620310610000|2021-05-06 14:16:50|2474.5|2474|2474.5|2474|2475|2474.5|2474.5|2474|1204
1620310620000|2021-05-06 14:17:00|2474|2473.5|2474|2473.5|2474.5|2474|2474|2473.5|886
1620310630000|2021-05-06 14:17:10|||||||||15
1620310640000|2021-05-06 14:17:20|2474.5|2474|2474.5|2474|2474.5|2474|2474|2474|413
1620310650000|2021-05-06 14:17:30|2474|2473.5|2474|2473.5|2474.5|2474|2474|2473|1903
1620310660000|2021-05-06 14:17:40|2474.5|2474|2474|2473|2474.5|2474|2474|2473|866
1620310670000|2021-05-06 14:17:50|2473.5|2473.5|2473.5|2473|2473.5|2473.5|2473.5|2473|0
1620310680000|2021-05-06 14:18:00|2473|2472.5|2471.5|2471|2473|2472.5|2471.5|2470.5|1822
1620310690000|2021-05-06 14:18:10|2471|2470.5|2471.5|2471|2471.5|2471|2471|2470.5|332
1620310700000|2021-05-06 14:18:20|2471|2470.5|2473|2472|2473|2472|2471|2470.5|251
1620310710000|2021-05-06 14:18:30|2472.5|2472.5|2472.5|2471.5|2472.5|2472.5|2472|2471.5|883
1620310720000|2021-05-06 14:18:40|2473|2472|2472.5|2472|2473.5|2472.5|2472.5|2472|1830
1620310730000|2021-05-06 14:18:50|2473|2472.5|2472.5|2472|2473.5|2472.5|2472.5|2472|2
1620310740000|2021-05-06 14:19:00|2473|2472.5|2474|2473.5|2474|2473.5|2472.5|2472|680
1620310750000|2021-05-06 14:19:10|2475|2474|2474.5|2474|2475|2474.5|2474.5|2474|3485
1620310760000|2021-05-06 14:19:20||2473.5||2473.5||2474||2473.5|0
1620310770000|2021-05-06 14:19:30|2475|2474|2475.5|2474.5|2475.5|2475|2474.5|2474|1705
1620310780000|2021-05-06 14:19:40|2475|2475|2476.5|2476|2477|2476|2475|2474.5|1553
1620310790000|2021-05-06 14:19:50|2476|2475.5|2476.5|2475.5|2476.5|2475.5|2475.5|2475|1215
1620310800000|2021-05-06 14:20:00|2475.5|2475|2475|2474|2476|2475|2474.5|2474|1175
1620310810000|2021-05-06 14:20:10||2474.5||2474||2474.5||2474|0
1620310820000|2021-05-06 14:20:20|2474.5|2474.5|2474.5|2474|2475|2474.5|2474|2473.5|852
1620310830000|2021-05-06 14:20:30|2474|2473.5|2475|2474.5|2475.5|2475|2474|2473.5|1972
1620310840000|2021-05-06 14:20:40|2475.5|2474|2475.5|2474.5|2475.5|2474.5|2475.5|2474|40
1620310850000|2021-05-06 14:20:50|2476|2475|2477.5|2477|2477.5|2477|2476|2475|1661
1620310860000|2021-05-06 14:21:00|2477|2476.5|2475.5|2475|2477.5|2477|2475.5|2475|1809
1620310870000|2021-05-06 14:21:10|2475|2474.5|2475|2474.5|2475|2474.5|2474.5|2474|12460
1620310880000|2021-05-06 14:21:20|2474.5|2474|2474.5|2474|2475|2474.5|2474.5|2474|865
1620310890000|2021-05-06 14:21:30|2475||2475||2475||2475||0
1620310900000|2021-05-06 14:21:40|2474.5|2474.5|2474.5|2474|2474.5|2474.5|2474.5|2474|103
1620310910000|2021-05-06 14:21:50|2474|2473.5|2474.5|2474|2474.5|2474|2473.5|2472.5|2192
1620310920000|2021-05-06 14:22:00|2475|2474.5|2475.5|2474.5|2475.5|2474.5|2474|2473.5|3384
1620310930000|2021-05-06 14:22:10|2475|2475|2475|2474.5|2475|2475|2475|2474.5|768
1620310940000|2021-05-06 14:22:20|2475.5|2475|2476|2475.5|2476|2475.5|2475.5|2475|2030
1620310950000|2021-05-06 14:22:30|2476.5|2476|2478|2477.5|2478.5|2477.5|2476.5|2476|2522
1620310960000|2021-05-06 14:22:40|2477.5|2477|2478|2477.5|2478.5|2478|2477.5|2477|3532
1620310970000|2021-05-06 14:22:50|2478.5|2477|2477.5|2477|2478.5|2477|2477.5|2477|795
1620310980000|2021-05-06 14:23:00|2478|2477.5|2478.5|2477.5|2478.5|2478|2478|2477|865
1620310990000|2021-05-06 14:23:10|2479|2478|2478.5|2478|2479|2478.5|2478|2477.5|2028
1620311000000|2021-05-06 14:23:20|2478|2477.5|2478|2477.5|2478|2477.5|2478|2477.5|472
1620311010000|2021-05-06 14:23:30|2477.5|2477|2478|2477.5|2478|2477.5|2477.5|2477|3711
1620311020000|2021-05-06 14:23:40|2477.5|2477|2478|2477|2478|2477|2477.5|2477|514
1620311030000|2021-05-06 14:23:50|2477.5|2476.5|2475.5|2475|2477.5|2476.5|2475.5|2475|10665
1620311040000|2021-05-06 14:24:00|2475|2474.5|2476.5|2476|2476.5|2476|2475|2474|1379
1620311050000|2021-05-06 14:24:10|2477|2476.5|2477.5|2476.5|2477.5|2476.5|2477|2476.5|194
1620311060000|2021-05-06 14:24:20|2477|2477|2477|2476.5|2477|2477|2477|2476.5|731
1620311070000|2021-05-06 14:24:30|2476.5|2476|2476.5|2476|2476.5|2476|2476.5|2476|0
1620311080000|2021-05-06 14:24:40|2476|2475.5|2475.5|2474.5|2476|2475.5|2475.5|2474.5|622
1620311090000|2021-05-06 14:24:50|2475|2474|2475|2474|2475|2474.5|2474.5|2474|2052
1620311100000|2021-05-06 14:25:00|2474.5|2474.5|2475|2474.5|2475|2474.5|2474.5|2473|6749
1620311110000|2021-05-06 14:25:10|2476|2475|2475.5|2475|2476|2475|2475.5|2475|2920
1620311120000|2021-05-06 14:25:20|2475|2474.5|2475.5|2474.5|2475.5|2475|2475|2474.5|1144
1620311130000|2021-05-06 14:25:30|2476|2475|2476|2475.5|2476|2475.5|2475.5|2475|2102
1620311140000|2021-05-06 14:25:40|2476.5|2476|2477|2476.5|2477.5|2477|2476.5|2476|2253
1620311150000|2021-05-06 14:25:50|2477.5|2477|2477.5|2477|2477.5|2477|2477|2476.5|2136
1620311160000|2021-05-06 14:26:00|2478|2477.5|2478.5|2478|2478.5|2478|2478|2477.5|1788
1620311170000|2021-05-06 14:26:10|2478|2477.5|2479|2478.5|2479|2478.5|2478|2477.5|1549
1620311180000|2021-05-06 14:26:20|2478.5|2478|2479.5|2479|2479.5|2479|2478.5|2478|3855
1620311190000|2021-05-06 14:26:30|2479|2478.5|2479.5|2479|2480|2479.5|2479|2478.5|1797
1620311200000|2021-05-06 14:26:40|2480|2479.5|2480.5|2480|2480.5|2480|2479.5|2479|6109
1620311210000|2021-05-06 14:26:50|2480|2479.5|2479.5|2479|2480.5|2480|2479.5|2479|1605
1620311220000|2021-05-06 14:27:00|2479|2478.5|2479|2478.5|2479.5|2479|2479|2478.5|3332
1620311230000|2021-05-06 14:27:10|2478.5|2478|2479|2478.5|2479|2478.5|2478.5|2478|1446
1620311250000|2021-05-06 14:27:30|||||||||100
1620311260000|2021-05-06 14:27:40|2479.5|2479|2479.5|2479|2479.5|2479|2479|2478.5|1769
1620311270000|2021-05-06 14:27:50|2479|2478.5|2479|2478.5|2479|2478.5|2479|2478|1432
1620311280000|2021-05-06 14:28:00|2479.5|2479|2480|2479.5|2480|2479.5|2479.5|2479|890
1620311290000|2021-05-06 14:28:10|2479.5|2479|2479|2478|2479.5|2479|2479|2478|0
1620311300000|2021-05-06 14:28:20||2478.5||2478||2478.5||2478|0
1620311310000|2021-05-06 14:28:30|2479.5|2478.5|2479.5|2479|2479.5|2479|2479.5|2478.5|526
1620311320000|2021-05-06 14:28:40|||||||||100
1620311330000|2021-05-06 14:28:50|2480|2479.5|2480|2479.5|2480|2479.5|2480|2479.5|348
1620311340000|2021-05-06 14:29:00|2479.5|2479|2480|2479.5|2480|2479.5|2479.5|2479|722
1620311350000|2021-05-06 14:29:10||2479||2479||2479||2479|50
1620311360000|2021-05-06 14:29:20|2479.5||2479.5||2480||2479.5||535
1620311370000|2021-05-06 14:29:30|2480|2479.5|2479.5|2479|2480|2479.5|2479.5|2479|250
1620311380000|2021-05-06 14:29:40|2479|2478.5|2479|2478.5|2479|2478.5|2479|2478.5|4350
1620311390000|2021-05-06 14:29:50|2478.5|2478|2479|2478.5|2479|2478.5|2478.5|2478|64
1620311400000|2021-05-06 14:30:00|2478.5|2478|2479.5|2479|2480|2479.5|2478.5|2477.5|2027
1620311410000|2021-05-06 14:30:10|2480|2479.5|2481.5|2481|2481.5|2481|2480|2479.5|4801
1620311420000|2021-05-06 14:30:20|2482|2481.5|2480|2479|2482|2481.5|2480|2479|8162
1620311430000|2021-05-06 14:30:30|2479.5||2479.5||2479.5||2479.5||0
1620311440000|2021-05-06 14:30:40|2479|2478.5|2478.5|2478|2479|2478.5|2478|2477|477
1620311450000|2021-05-06 14:30:50|||||||||149
1620311460000|2021-05-06 14:31:00|2479|2478.5|2479|2478.5|2479|2478.5|2479|2478.5|766
1620311470000|2021-05-06 14:31:10|2480|2479|2479.5|2479|2480|2479|2479|2478.5|3759
1620311480000|2021-05-06 14:31:20|2479|2478.5|2479|2478.5|2479|2478.5|2479|2478.5|688
1620311490000|2021-05-06 14:31:30|2479.5|2479|2478.5|2478|2479.5|2479|2478.5|2478|1055
1620311500000|2021-05-06 14:31:40||2477.5||2478||2478||2477.5|0
1620311520000|2021-05-06 14:32:00|2479|2478.5|2479|2478.5|2479|2478.5|2478.5|2478|485
1620311530000|2021-05-06 14:32:10|||||||||500
1620311540000|2021-05-06 14:32:20|2479.5||2479||2479.5||2479||11391
1620311550000|2021-05-06 14:32:30|2479.5|2479|2478.5|2478|2480|2479.5|2478.5|2478|7698
1620311560000|2021-05-06 14:32:40|2478|2477.5|2478|2477.5|2478|2477.5|2478|2477.5|396
1620311580000|2021-05-06 14:33:00|2478.5|2478|2480|2479.5|2480|2479.5|2478.5|2478|1516
1620311590000|2021-05-06 14:33:10|2480.5|2480|2480|2479|2480.5|2480|2479.5|2479|2789
1620311600000|2021-05-06 14:33:20|2480.5|2479.5|2481.5|2480.5|2481.5|2480.5|2480.5|2479.5|235
1620311610000|2021-05-06 14:33:30|2481|2480|2480.5|2480|2481|2480|2480|2479.5|1982
1620311620000|2021-05-06 14:33:40|2481|2480.5|2481.5|2480.5|2481.5|2480.5|2481|2480.5|0
1620311630000|2021-05-06 14:33:50|2481|2480|2480.5|2480|2481|2480|2480|2479.5|1670
1620311640000|2021-05-06 14:34:00|2481|2480.5|2480.5|2480|2481|2480.5|2480|2479.5|712
1620311650000|2021-05-06 14:34:10|2481|2480.5|2482|2481|2482|2481|2480.5|2480|2072
1620311660000|2021-05-06 14:34:20|2481.5|2481.5|2482.5|2482|2482.5|2482|2481.5|2481.5|2246
1620311670000|2021-05-06 14:34:30|2483||2483||2483||2483||0
1620311680000|2021-05-06 14:34:40||2482.5||2482.5||2482.5||2482.5|0
1620311690000|2021-05-06 14:34:50|2483.5|2483|2485.5|2485|2485.5|2485|2483.5|2483|2820
1620311700000|2021-05-06 14:35:00|2486|2485.5|2486.5|2486|2487|2486.5|2486|2485.5|2284
1620311710000|2021-05-06 14:35:10|2486|2485.5|2485|2484|2486|2485.5|2484.5|2484|2592
1620311720000|2021-05-06 14:35:20|2484.5|2484.5|2484.5|2483.5|2484.5|2484.5|2484|2483.5|1254
1620311730000|2021-05-06 14:35:30|2485|2484|2485|2484|2485|2484|2485|2484|250
1620311750000|2021-05-06 14:35:50|2484.5|2484.5|2483.5|2483|2484.5|2484.5|2483.5|2482.5|2648
1620311760000|2021-05-06 14:36:00|2484|2483.5|2484.5|2484|2484.5|2484|2484|2483.5|397
1620311770000|2021-05-06 14:36:10|2485|2484.5|2485|2484.5|2485|2484.5|2485|2484.5|373
1620311790000|2021-05-06 14:36:30|2484.5|2484|2484.5|2484|2484.5|2484|2484.5|2484|431
1620311800000|2021-05-06 14:36:40|2484|2483.5|2484.5|2484|2484.5|2484|2484|2483.5|798
1620311810000|2021-05-06 14:36:50|2484|2483.5|2484|2483.5|2484|2483.5|2484|2483|110
1620311820000|2021-05-06 14:37:00|2484.5|2484|2485.5|2485|2485.5|2485|2484.5|2484|3074
1620311830000|2021-05-06 14:37:10|2485|2484.5|2485|2484.5|2485|2484.5|2485|2484.5|416
1620311840000|2021-05-06 14:37:20|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2485|250
1620311850000|2021-05-06 14:37:30|2485|2484.5|2485|2484|2485|2484.5|2484.5|2484|1767
1620311860000|2021-05-06 14:37:40|2485.5|2484.5|2484.5|2484|2485.5|2485|2484.5|2484|521
1620311870000|2021-05-06 14:37:50|2484|2483.5|2483|2482.5|2484|2483.5|2483|2482|1248
1620311880000|2021-05-06 14:38:00|2483.5|2483|2483.5|2483|2484|2483.5|2483.5|2483|1288
1620311890000|2021-05-06 14:38:10|2484|2483.5|2484.5|2484|2485|2484.5|2484|2483.5|1014
1620311900000|2021-05-06 14:38:20|2484|2483.5|2484|2483.5|2484|2483.5|2484|2483|298
1620311910000|2021-05-06 14:38:30|2483.5|2483|2483.5|2483|2483.5|2483|2483.5|2483|393
1620311920000|2021-05-06 14:38:40|||||||||444
1620311930000|2021-05-06 14:38:50|2484|2483.5|2484|2483|2484.5|2484|2484|2483|1932
1620311940000|2021-05-06 14:39:00|2483.5|2483.5|2483.5|2483|2484|2483.5|2483.5|2483|259
1620311950000|2021-05-06 14:39:10|2484|2484|2482.5|2482|2484.5|2484|2482.5|2482|1375
1620311960000|2021-05-06 14:39:20|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|120
1620311980000|2021-05-06 14:39:40|2482.5|2482|2483|2482|2483|2482.5|2482|2481|2362
1620311990000|2021-05-06 14:39:50|2482.5|2482.5|2482|2481.5|2482.5|2482.5|2482|2481.5|1835
1620312000000|2021-05-06 14:40:00|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2482|302
1620312020000|2021-05-06 14:40:20|2482|2481.5|2481.5|2481|2482|2481.5|2481|2480.5|2894
1620312030000|2021-05-06 14:40:30|2481|2480.5|2480|2479.5|2481|2480.5|2480|2479|250
1620312040000|2021-05-06 14:40:40|2480.5|2480|2479.5|2478.5|2480.5|2480|2479|2478|4118
1620312050000|2021-05-06 14:40:50|||||||||400
1620312060000|2021-05-06 14:41:00|2480|2479|2480.5|2479.5|2480.5|2479.5|2480|2479|1049
1620312070000|2021-05-06 14:41:10|2480|2480|2480|2479.5|2480|2480|2480|2479.5|111
1620312080000|2021-05-06 14:41:20|2480.5|2480|2480|2479.5|2481.5|2481|2480|2479.5|5327
1620312090000|2021-05-06 14:41:30|2479.5|2479|2479.5|2479|2479.5|2479|2479.5|2479|62
1620312100000|2021-05-06 14:41:40|2480|2479.5|2480|2479.5|2480|2479.5|2480|2479.5|281
1620312110000|2021-05-06 14:41:50|||||||||350
1620312120000|2021-05-06 14:42:00|2480.5|2480|2481|2480.5|2481|2480.5|2480.5|2480|252
1620312130000|2021-05-06 14:42:10|2481.5||2481.5||2481.5||2481.5||0
1620312140000|2021-05-06 14:42:20|2482|2481|2482|2481.5|2482|2481.5|2482|2481|0
1620312160000|2021-05-06 14:42:40|2481.5|2481|2481.5|2481|2481.5|2481|2481.5|2481|907
1620312170000|2021-05-06 14:42:50|||||||||120
1620312180000|2021-05-06 14:43:00|2482|2481.5|2482.5|2482|2482.5|2482|2482|2481.5|1175
1620312190000|2021-05-06 14:43:10|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481.5|530
1620312200000|2021-05-06 14:43:20|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2482|259
1620312220000|2021-05-06 14:43:40|2483|2482.5|2482.5|2482|2483|2482.5|2482.5|2482|326
1620312230000|2021-05-06 14:43:50|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|0
1620312250000|2021-05-06 14:44:10|||||||||5
1620312260000|2021-05-06 14:44:20|2482.5|2482|2482|2481.5|2483|2482.5|2482|2481.5|1732
1620312270000|2021-05-06 14:44:30|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2482|501
1620312280000|2021-05-06 14:44:40|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481.5|332
1620312290000|2021-05-06 14:44:50|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2482|0
1620312300000|2021-05-06 14:45:00|2483|2482.5|2483.5|2483|2483.5|2483|2483|2482.5|675
1620312320000|2021-05-06 14:45:20|2483|2482.5|2482|2481.5|2483|2482.5|2482|2481.5|855
1620312330000|2021-05-06 14:45:30|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2482|201
1620312340000|2021-05-06 14:45:40|2482|2481.5|2481.5|2481|2482|2481.5|2481.5|2481|969
1620312350000|2021-05-06 14:45:50|2482|2480.5|2482|2481.5|2482|2481.5|2482|2480.5|3
1620312370000|2021-05-06 14:46:10|2482.5|2482|2482|2481.5|2482.5|2482|2482|2481.5|809
1620312380000|2021-05-06 14:46:20|||||||||22
1620312390000|2021-05-06 14:46:30|2481.5|2481|2481.5|2481|2481.5|2481|2481.5|2481|831
1620312400000|2021-05-06 14:46:40|||||||||4
1620312410000|2021-05-06 14:46:50|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481|497
1620312420000|2021-05-06 14:47:00|2481.5|2481|2480.5|2480|2481.5|2481|2480.5|2479.5|3044
1620312430000|2021-05-06 14:47:10|2480|2479.5|2481|2480|2481|2480.5|2480|2479|3570
1620312440000|2021-05-06 14:47:20|2480.5||2480.5||2480.5||2480.5||0
1620312450000|2021-05-06 14:47:30|2480|2479.5|2480|2479.5|2480|2479.5|2479.5|2479|1865
1620312460000|2021-05-06 14:47:40|2479.5|2479|2480.5|2480|2480.5|2480|2479.5|2479|2688
1620312470000|2021-05-06 14:47:50||2479.5||2480||2480||2479.5|303
1620312480000|2021-05-06 14:48:00|2481|2480.5|2480.5|2480|2481|2480.5|2480.5|2480|1273
1620312490000|2021-05-06 14:48:10|2481|2480.5|2481|2480.5|2481|2480.5|2480.5|2480|412
1620312500000|2021-05-06 14:48:20|2480.5|2480|2480.5|2480|2480.5|2480|2480.5|2480|70
1620312510000|2021-05-06 14:48:30|2480|2479.5|2481|2480.5|2481|2480.5|2480|2479.5|1093
1620312520000|2021-05-06 14:48:40|2480.5|2480|2481.5|2481|2481.5|2481|2480.5|2480|1487
1620312530000|2021-05-06 14:48:50|||||||||130
1620312540000|2021-05-06 14:49:00|2482|2481.5|2481.5|2481|2483.5|2483|2481.5|2481|6621
1620312550000|2021-05-06 14:49:10|2481|2480.5|2480|2479.5|2481|2480.5|2480|2479.5|22737
1620312560000|2021-05-06 14:49:20|2480.5|2478.5|2478|2477.5|2480.5|2479|2478|2477|4764
1620312570000|2021-05-06 14:49:30|2477.5|2477|2477|2476.5|2478|2477.5|2477|2476.5|1757
1620312580000|2021-05-06 14:49:40|2476.5|2476|2476.5|2476|2476.5|2476|2476.5|2476|0
1620312600000|2021-05-06 14:50:00|2477|2476.5|2477|2476.5|2477|2476.5|2476.5|2476|928
1620312610000|2021-05-06 14:50:10|2476.5|2476|2477|2476.5|2477|2476.5|2476.5|2476|825
1620312620000|2021-05-06 14:50:20|||||||||24
1620312630000|2021-05-06 14:50:30|2476.5|2476|2476.5|2476|2477|2476.5|2476.5|2476|2336
1620312640000|2021-05-06 14:50:40|2477|2476.5|2476.5|2476|2477|2476.5|2476.5|2476|778
1620312650000|2021-05-06 14:50:50|2478.5|2476.5|2478.5|2478|2478.5|2478|2477.5|2476.5|8436
1620312660000|2021-05-06 14:51:00|2479|2478.5|2479.5|2479|2480|2479|2478.5|2478.5|1124
1620312670000|2021-05-06 14:51:10|2479|2478.5|2479|2478|2479|2479|2477.5|2477|5124
1620312680000|2021-05-06 14:51:20|2479.5|2478.5|2480|2479.5|2480|2479.5|2479.5|2478.5|1668
1620312690000|2021-05-06 14:51:30|||||||||145
1620312700000|2021-05-06 14:51:40|2480.5|2480|2481|2480|2481|2480|2480.5|2480|884
1620312710000|2021-05-06 14:51:50|2480.5|2480.5|2480.5|2479.5|2481|2480.5|2480.5|2479.5|941
1620312720000|2021-05-06 14:52:00|2481.5|2480|2481.5|2480.5|2481.5|2481|2481|2479.5|2541
1620312730000|2021-05-06 14:52:10|2482|2481|2481.5|2481|2482|2481.5|2481.5|2480.5|351
1620312740000|2021-05-06 14:52:20|2481|2480.5|2482|2481.5|2482|2481.5|2481|2480.5|1703
1620312750000|2021-05-06 14:52:30|2481.5|2480.5|2482|2481|2482|2481.5|2481.5|2480.5|2944
1620312760000|2021-05-06 14:52:40|2482.5|2481.5|2482.5|2482|2483|2482|2482|2481.5|1647
1620312770000|2021-05-06 14:52:50|2483|2482.5|2483.5|2482.5|2483.5|2482.5|2482.5|2482|429
1620312780000|2021-05-06 14:53:00|2483|2482|2482.5|2482|2483|2482|2482.5|2482|18
1620312790000|2021-05-06 14:53:10|2482|2481.5|2482|2481|2482|2481.5|2482|2481|775
1620312800000|2021-05-06 14:53:20|2481.5|2480.5|2480.5|2480|2481.5|2480.5|2480|2479.5|3642
1620312810000|2021-05-06 14:53:30|2481|2480.5|2481|2480.5|2481|2480.5|2481|2480|611
1620312820000|2021-05-06 14:53:40|2481.5|2481|2482|2481|2482|2481.5|2481.5|2481|707
1620312830000|2021-05-06 14:53:50|2482.5|2481.5|2483|2482|2483|2482|2482.5|2481.5|0
1620312840000|2021-05-06 14:54:00||2482.5||2482.5||2482.5||2482.5|0
1620312860000|2021-05-06 14:54:20|2483.5|2483|2483.5|2482.5|2483.5|2483|2483|2482.5|2078
1620312870000|2021-05-06 14:54:30|2484|2483|2484|2483.5|2484|2483.5|2483.5|2483|1308
1620312880000|2021-05-06 14:54:40|2483.5|2483|2484|2483.5|2484.5|2483.5|2483.5|2483|990
1620312890000|2021-05-06 14:54:50|2483.5|2483|2484|2483.5|2484.5|2483.5|2483.5|2483|829
1620312900000|2021-05-06 14:55:00|2483.5|2483|2484|2483.5|2484.5|2483.5|2483.5|2483|6085
1620312910000|2021-05-06 14:55:10|2483.5|2483|2482.5|2481.5|2484|2483.5|2482|2481|7552
1620312920000|2021-05-06 14:55:20|2482|2480.5|2482|2481.5|2482|2481.5|2481|2480|3258
1620312930000|2021-05-06 14:55:30|2481.5|2481|2482|2481.5|2482|2481.5|2481.5|2481|775
1620312940000|2021-05-06 14:55:40|2481.5|2481|2481|2480.5|2482|2481|2481|2480.5|986
1620312950000|2021-05-06 14:55:50|2481.5|2481|2481|2480.5|2481.5|2481|2480.5|2480|558
1620312960000|2021-05-06 14:56:00|2481.5|2481|2482|2481.5|2482|2481.5|2481.5|2481|631
1620312970000|2021-05-06 14:56:10|2481.5|2481|2481|2480.5|2481.5|2481|2481|2480.5|535
1620312980000|2021-05-06 14:56:20|2480.5|2480|2481.5|2481|2481.5|2481|2480.5|2480|6416
1620312990000|2021-05-06 14:56:30|2482|2480.5|2483|2482.5|2483.5|2482.5|2482|2480.5|1375
1620313000000|2021-05-06 14:56:40|2483.5|2482|2483|2482.5|2483.5|2483|2483|2482|627
1620313020000|2021-05-06 14:57:00|2483.5|2483|2483.5|2483|2484|2483|2483|2482.5|277
1620313030000|2021-05-06 14:57:10|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|363
1620313040000|2021-05-06 14:57:20|2483.5|2483|2482.5|2482|2483.5|2483|2482.5|2481.5|2640
1620313050000|2021-05-06 14:57:30|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|150
1620313060000|2021-05-06 14:57:40|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2481.5|447
1620313070000|2021-05-06 14:57:50|||||||||5
1620313090000|2021-05-06 14:58:10|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|97
1620313100000|2021-05-06 14:58:20|2483.5|2483|2483.5|2483|2483.5|2483|2483.5|2483|795
1620313120000|2021-05-06 14:58:40|2483|2482.5|2483.5|2483|2483.5|2483|2483|2482.5|1584
1620313130000|2021-05-06 14:58:50|2484|2483.5|2484|2483.5|2484|2483.5|2484|2483.5|330
1620313150000|2021-05-06 14:59:10|2483.5|2483|2483.5|2483|2484|2483.5|2483|2482|5989
1620313160000|2021-05-06 14:59:20|2484|2483.5|2485|2484|2485|2484|2484|2483.5|1509
1620313170000|2021-05-06 14:59:30|2484.5||2485||2485||2484.5||0
1620313180000|2021-05-06 14:59:40||2484.5||2484.5||2484.5||2484|1436
1620313190000|2021-05-06 14:59:50|2485.5|2485|2486.5|2486|2487|2486.5|2485|2484|10398
1620313200000|2021-05-06 15:00:00|2487|2485.5|2487.5|2487|2487.5|2487|2486.5|2485.5|5124
1620313210000|2021-05-06 15:00:10|2487|2486.5|2488.5|2487.5|2488.5|2488|2487|2486.5|4441
1620313220000|2021-05-06 15:00:20|2489|2488|2490|2489|2490|2489.5|2488.5|2487.5|16981
1620313230000|2021-05-06 15:00:30|2489.5|2488.5|2488|2487.5|2490|2488.5|2487.5|2487|5837
1620313240000|2021-05-06 15:00:40|2488.5|2488|2489|2488|2489|2488.5|2488|2487.5|3748
1620313250000|2021-05-06 15:00:50|2488.5|2487.5|2488.5|2488|2489|2488|2488|2487.5|1723
1620313260000|2021-05-06 15:01:00|2489|2487.5|2488|2487|2489|2488|2487.5|2487|1442
1620313270000|2021-05-06 15:01:10|2487.5|2486.5|2487.5|2486.5|2487.5|2487|2487|2486.5|1696
1620313280000|2021-05-06 15:01:20||2487||2487||2487||2487|0
1620313290000|2021-05-06 15:01:30|2488|2487.5|2488|2487|2488|2487.5|2486.5|2486|2433
1620313300000|2021-05-06 15:01:40|2487.5|2486.5|2486|2485.5|2487.5|2486.5|2486|2485|581
1620313310000|2021-05-06 15:01:50|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2485.5|208
1620313320000|2021-05-06 15:02:00|2486|2485.5|2485.5|2485|2486|2486|2485.5|2485|339
1620313330000|2021-05-06 15:02:10|2485|2484.5|2484|2483.5|2485|2484.5|2483.5|2483|1592
1620313340000|2021-05-06 15:02:20|2484.5|2484|2485|2484.5|2485|2484.5|2484.5|2484|204
1620313350000|2021-05-06 15:02:30|2484.5|2484|2485|2484.5|2485|2484.5|2484.5|2484|490
1620313370000|2021-05-06 15:02:50|2485.5|2485|2486.5|2486|2486.5|2486|2485.5|2485|2059
1620313380000|2021-05-06 15:03:00|2486|2485.5|2486.5|2485.5|2486.5|2486|2486|2485.5|1650
1620313390000|2021-05-06 15:03:10|2486|2486|2487|2486|2487|2486.5|2486|2485.5|1168
1620313400000|2021-05-06 15:03:20|2486.5|2485|2483.5|2482.5|2486.5|2485.5|2483|2482.5|10618
1620313410000|2021-05-06 15:03:30|2482.5|2481|2482|2481|2482.5|2481.5|2481|2480|3032
1620313420000|2021-05-06 15:03:40|2481.5|2480|2478.5|2477.5|2481.5|2480|2478|2477|1183
1620313430000|2021-05-06 15:03:50|2479|2477|2477|2475.5|2479|2477|2476|2474.5|3884
1620313440000|2021-05-06 15:04:00|2477.5|2476.5|2479.5|2478.5|2480|2478.5|2477.5|2476.5|9177
1620313450000|2021-05-06 15:04:10|2478.5|2477|2478|2477|2478.5|2477.5|2477.5|2477|4459
1620313460000|2021-05-06 15:04:20|2478.5|2478|2479|2478|2479|2478|2478.5|2478|3404
1620313470000|2021-05-06 15:04:30|2479.5|2478.5|2479.5|2478.5|2479.5|2478.5|2479.5|2478.5|398
1620313480000|2021-05-06 15:04:40|2479|2478|2481|2480|2481|2480|2479|2478|2506
1620313490000|2021-05-06 15:04:50|2481.5|2480.5|2481.5|2481|2481.5|2481|2481.5|2480.5|1915
1620313500000|2021-05-06 15:05:00|2482|2481.5|2482|2481.5|2482|2481.5|2481.5|2481|1211
1620313510000|2021-05-06 15:05:10|2482.5|2482|2484.5|2484|2484.5|2484|2482.5|2482|6668
1620313520000|2021-05-06 15:05:20|2485|2485|2486|2485|2486|2485.5|2485|2485|7251
1620313530000|2021-05-06 15:05:30|2486.5|2485.5|2488|2487.5|2488.5|2487.5|2486.5|2485|4318
1620313540000|2021-05-06 15:05:40|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|1826
1620313550000|2021-05-06 15:05:50|2487|2486.5|2485|2484|2487|2486.5|2484.5|2484|30502
1620313560000|2021-05-06 15:06:00|2484.5|2484.5|2486.5|2486|2486.5|2486|2484.5|2484.5|2686
1620313570000|2021-05-06 15:06:10|2487|2485.5|2486.5|2486|2487|2486|2486.5|2485.5|673
1620313580000|2021-05-06 15:06:20|2487||2487||2487||2486.5||0
1620313590000|2021-05-06 15:06:30|2486.5|2485.5|2486.5|2485.5|2487|2486|2486|2485.5|1425
1620313610000|2021-05-06 15:06:50|2487|2486|2487.5|2486.5|2487.5|2487|2487|2486|706
1620313620000|2021-05-06 15:07:00||2487||2487||2487||2487|0
1620313630000|2021-05-06 15:07:10|2487|2486|2483|2482.5|2487|2486|2483|2482.5|7599
1620313640000|2021-05-06 15:07:20|2482.5|2482|2482|2481|2483|2482.5|2481.5|2480.5|4168
1620313650000|2021-05-06 15:07:30|2481.5|2480.5|2481.5|2480.5|2482|2481|2481.5|2480.5|241
1620313660000|2021-05-06 15:07:40|2481|2480|2481.5|2481|2481.5|2481|2481|2480|209
1620313670000|2021-05-06 15:07:50|2482|2481.5|2482|2481.5|2482|2481.5|2481.5|2481|454
1620313680000|2021-05-06 15:08:00|2482.5|2482|2481.5|2481|2482.5|2482|2481.5|2481|610
1620313690000|2021-05-06 15:08:10|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481|2487
1620313700000|2021-05-06 15:08:20|2481.5|2481|2480|2479.5|2481.5|2481.5|2480|2479.5|4298
1620313710000|2021-05-06 15:08:30|2480.5|2480|2480.5|2480|2481|2480|2480|2479.5|318
1620313720000|2021-05-06 15:08:40||2479.5||2480||2480||2479.5|18
1620313730000|2021-05-06 15:08:50|2480|2479.5|2480|2479.5|2480|2479.5|2480|2479.5|74
1620313750000|2021-05-06 15:09:10||2479||2479.5||2479.5||2479|94
1620313760000|2021-05-06 15:09:20|2480.5|2480|2480|2479.5|2480.5|2480|2480|2479.5|1464
1620313770000|2021-05-06 15:09:30|2479.5|2479|2478.5|2477.5|2479.5|2479|2477.5|2477|3861
1620313780000|2021-05-06 15:09:40|2478|2478|2479|2478|2479|2478.5|2478|2478|278
1620313790000|2021-05-06 15:09:50||2478.5||2478.5||2478.5||2478.5|584
1620313800000|2021-05-06 15:10:00|2479.5|2479|2480|2479.5|2480|2479.5|2479.5|2479|383
1620313810000|2021-05-06 15:10:10|2480.5|2480|2480.5|2479.5|2481|2480.5|2480|2479.5|1826
1620313820000|2021-05-06 15:10:20|2481|2480|2481|2480.5|2481|2480.5|2481|2480|418
1620313830000|2021-05-06 15:10:30|2480.5|2480|2479|2478.5|2480.5|2480|2478.5|2478|2982
1620313840000|2021-05-06 15:10:40|2478.5|2478|2479|2478.5|2479|2478.5|2478|2477|2356
1620313850000|2021-05-06 15:10:50|2478.5|2478|2479|2478|2479|2478|2477.5|2477|4505
1620313860000|2021-05-06 15:11:00|2479.5|2478.5|2480|2479.5|2480.5|2480|2479.5|2478.5|3519
1620313870000|2021-05-06 15:11:10|2479.5|2479|2478.5|2478|2479.5|2479|2478.5|2477.5|1283
1620313880000|2021-05-06 15:11:20|2479.5|2478.5|2480|2479.5|2481|2480|2479.5|2478.5|4382
1620313890000|2021-05-06 15:11:30|2480.5|2480|2483.5|2483|2483.5|2483|2480.5|2480|3690
1620313900000|2021-05-06 15:11:40|2484|2483.5|2485.5|2484.5|2485.5|2484.5|2484|2483|2539
1620313910000|2021-05-06 15:11:50|2484.5|2484|2486|2485|2486|2485|2484.5|2484|3173
1620313920000|2021-05-06 15:12:00|2485.5|2484.5|2485.5|2484.5|2486|2485|2485|2484.5|1356
1620313930000|2021-05-06 15:12:10|2485|2484|2484|2483|2485|2484|2483.5|2482.5|1539
1620313940000|2021-05-06 15:12:20|2483.5|2482|2482.5|2481.5|2483.5|2482.5|2482|2481.5|3661
1620313960000|2021-05-06 15:12:40|2483|2482|2484.5|2483.5|2484.5|2483.5|2483|2481.5|1702
1620313970000|2021-05-06 15:12:50|2484|2483|2485|2484|2485|2484|2483.5|2483|1116
1620313980000|2021-05-06 15:13:00|2484.5|2484.5|2485|2484.5|2485|2484.5|2484.5|2484|1973
1620313990000|2021-05-06 15:13:10|||||||||128
1620314000000|2021-05-06 15:13:20|2484.5|2484|2485|2484.5|2485|2484.5|2484.5|2484|480
1620314010000|2021-05-06 15:13:30|2485.5|2485|2486|2485|2486|2485|2485.5|2485|0
1620314020000|2021-05-06 15:13:40|2485.5||2485.5||2485.5||2485.5||0
1620314030000|2021-05-06 15:13:50|2485|2484.5|2485.5|2484.5|2485.5|2485|2485|2484.5|1331
1620314040000|2021-05-06 15:14:00|2485|2485|2485.5|2485|2485.5|2485|2485|2484.5|827
1620314050000|2021-05-06 15:14:10|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2485|1495
1620314060000|2021-05-06 15:14:20|2486|2485.5|2486|2485.5|2486|2485.5|2486|2485.5|1932
1620314070000|2021-05-06 15:14:30|2485.5|2485|2486|2485|2486|2485.5|2485.5|2485|8954
1620314080000|2021-05-06 15:14:40|2486.5|2485.5|2486.5|2486|2486.5|2486|2486.5|2485.5|2648
1620314090000|2021-05-06 15:14:50|2487|2486.5|2487.5|2487|2487.5|2487|2487|2486|455
1620314100000|2021-05-06 15:15:00|2487|2486.5|2486.5|2486|2487|2486.5|2486.5|2486|997
1620314110000|2021-05-06 15:15:10||2485.5||2485.5||2485.5||2485.5|437
1620314120000|2021-05-06 15:15:20|2486|2485|2485|2484.5|2486|2485|2485|2484|1514
1620314130000|2021-05-06 15:15:30|2484.5|2484|2482.5|2481.5|2484.5|2484|2482.5|2481.5|1911
1620314140000|2021-05-06 15:15:40|2482|2481|2482|2481.5|2482|2481.5|2482|2481|0
1620314150000|2021-05-06 15:15:50|2482.5|2482|2483|2482.5|2484|2483|2482.5|2482|2384
1620314160000|2021-05-06 15:16:00|2483.5|2483|2484|2483.5|2484.5|2483.5|2483.5|2483|1480
1620314170000|2021-05-06 15:16:10|2484.5|2484|2485.5|2484.5|2485.5|2485|2484|2484|1664
1620314180000|2021-05-06 15:16:20||2485||2484.5||2485||2484.5|1
1620314190000|2021-05-06 15:16:30|2485||2485||2485||2485||50
1620314200000|2021-05-06 15:16:40|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2484.5|1904
1620314210000|2021-05-06 15:16:50|2486|2485.5|2486|2485.5|2486.5|2486|2485.5|2484.5|5444
1620314220000|2021-05-06 15:17:00|2486.5|2485|2486|2485|2486.5|2485.5|2485.5|2485|3034
1620314230000|2021-05-06 15:17:10|2485.5|2485.5|2485.5|2485|2486.5|2485.5|2485|2484.5|4179
1620314240000|2021-05-06 15:17:20|2486|2484.5|2483|2482.5|2486|2485|2483|2482|3147
1620314250000|2021-05-06 15:17:30|2482.5|2482|2482.5|2481.5|2482.5|2482|2482|2481.5|1761
1620314260000|2021-05-06 15:17:40|2482|2482|2481.5|2480.5|2482.5|2482|2481|2480.5|2189
1620314270000|2021-05-06 15:17:50|2481|2481|2482|2480.5|2482|2481.5|2481|2480.5|886
1620314280000|2021-05-06 15:18:00|2481.5|2481|2481.5|2480.5|2481.5|2481|2481|2480.5|877
1620314290000|2021-05-06 15:18:10|2481|2481|2480.5|2480|2481|2481|2480.5|2479.5|1583
1620314300000|2021-05-06 15:18:20|2481|2480.5|2481|2480.5|2481.5|2480.5|2481|2480.5|974
1620314310000|2021-05-06 15:18:30|||||||||85
1620314320000|2021-05-06 15:18:40|2481.5|2481|2482|2481.5|2482|2481.5|2481.5|2481|896
1620314330000|2021-05-06 15:18:50|2482.5|2482|2482.5|2482|2482.5|2482|2482.5|2482|220
1620314340000|2021-05-06 15:19:00|2483|2482.5|2483|2482.5|2483|2482.5|2482.5|2482|2637
1620314350000|2021-05-06 15:19:10|2483.5|2483|2483|2482.5|2483.5|2483|2483|2482.5|1694
1620314370000|2021-05-06 15:19:30|2482.5|2482|2484.5|2483.5|2484.5|2483.5|2482.5|2482|6328
1620314380000|2021-05-06 15:19:40|2485|2484|2486|2485.5|2486|2485.5|2485|2484|1477
1620314390000|2021-05-06 15:19:50|2485.5|2485|2486.5|2486|2487|2486|2485.5|2485|2460
1620314400000|2021-05-06 15:20:00|2487|2485.5|2487|2486.5|2487|2486.5|2487|2485.5|978
1620314410000|2021-05-06 15:20:10|2487.5|2487|2488|2487|2488|2487.5|2487.5|2486.5|4371
1620314420000|2021-05-06 15:20:20|2487.5|2486.5|2486.5|2486|2488|2487.5|2486.5|2486|5175
1620314430000|2021-05-06 15:20:30|2486|2485.5|2485|2484.5|2486.5|2486|2484.5|2483.5|3415
1620314440000|2021-05-06 15:20:40|2485.5|2485|2486|2485|2486|2485.5|2485.5|2485|424
1620314450000|2021-05-06 15:20:50|2486.5|2485.5|2487|2486.5|2487|2486.5|2486.5|2485.5|0
1620314460000|2021-05-06 15:21:00|2487.5|2486|2487.5|2487|2487.5|2487|2487.5|2486|3233
1620314470000|2021-05-06 15:21:10|2488|2486.5|2487.5|2487|2488|2487|2487|2486.5|1532
1620314480000|2021-05-06 15:21:20|2487|2486.5|2486|2485.5|2487|2486.5|2486|2485.5|1286
1620314490000|2021-05-06 15:21:30|||||||||165
1620314500000|2021-05-06 15:21:40|2486.5|2486|2486.5|2485.5|2487|2486.5|2486|2485.5|2411
1620314510000|2021-05-06 15:21:50||2486||2486||2486||2486|297
1620314520000|2021-05-06 15:22:00|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486|1255
1620314530000|2021-05-06 15:22:10|2486.5|2486|2487|2486.5|2487.5|2487|2486.5|2486|2530
1620314540000|2021-05-06 15:22:20|2486.5|2486|2486.5|2486|2486.5|2486.5|2486.5|2486|336
1620314550000|2021-05-06 15:22:30|2487||2486.5||2487||2486.5||2906
1620314560000|2021-05-06 15:22:40|2486|2485.5|2484.5|2484|2486|2485.5|2484|2483.5|15018
1620314570000|2021-05-06 15:22:50|2485|2483.5|2483|2482.5|2485|2484|2483|2482.5|1990
1620314580000|2021-05-06 15:23:00|2483.5|2483|2484.5|2484|2484.5|2484|2483.5|2482.5|3078
1620314590000|2021-05-06 15:23:10|2485|2484.5|2485.5|2484.5|2485.5|2484.5|2485|2484.5|1118
1620314600000|2021-05-06 15:23:20|2485|2485|2485.5|2485|2485.5|2485|2485|2484.5|889
1620314610000|2021-05-06 15:23:30|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|1443
1620314620000|2021-05-06 15:23:40|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2485|1644
1620314630000|2021-05-06 15:23:50|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|773
1620314640000|2021-05-06 15:24:00|2486|2484.5|2486|2485.5|2486|2485.5|2486|2484.5|1256
1620314650000|2021-05-06 15:24:10|2486.5|2485|2486.5|2486|2486.5|2486|2486.5|2485|1020
1620314660000|2021-05-06 15:24:20|2486|2485.5|2486|2485.5|2486.5|2486|2486|2485.5|1868
1620314670000|2021-05-06 15:24:30|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|2
1620314680000|2021-05-06 15:24:40||2485.5||2485.5||2486||2485.5|2284
1620314690000|2021-05-06 15:24:50|2487|2486|2487|2486|2487|2486.5|2486.5|2485.5|3184
1620314700000|2021-05-06 15:25:00|2487.5|2486.5|2488|2487.5|2488|2487.5|2487.5|2486.5|1059
1620314710000|2021-05-06 15:25:10|2488.5|2488|2488.5|2487.5|2488.5|2488|2488|2487.5|2677
1620314720000|2021-05-06 15:25:20|2488|2488|2488.5|2488|2488.5|2488|2488|2487.5|1749
1620314730000|2021-05-06 15:25:30|2489|2488.5|2488.5|2488|2489|2488.5|2488.5|2487.5|2197
1620314740000|2021-05-06 15:25:40|2489||2489||2489||2489||280
1620314750000|2021-05-06 15:25:50|2488.5|2488.5|2489|2488.5|2489|2488.5|2488.5|2488|1010
1620314760000|2021-05-06 15:26:00|2489.5|2488|2489|2488.5|2489.5|2489|2489|2488|1326
1620314770000|2021-05-06 15:26:10|2488.5|2488|2488|2487.5|2488.5|2488|2488|2487.5|664
1620314780000|2021-05-06 15:26:20|2487.5|2487|2486|2484.5|2487.5|2487|2485.5|2484.5|3143
1620314790000|2021-05-06 15:26:30|2485.5|2484|2486.5|2485.5|2486.5|2485.5|2485|2484|1729
1620314800000|2021-05-06 15:26:40|2486|2484.5|2485|2484|2486|2485|2484.5|2483.5|2317
1620314810000|2021-05-06 15:26:50|2484.5|2484.5|2486|2485|2487.5|2486.5|2484.5|2484|6526
1620314820000|2021-05-06 15:27:00|2486.5|2485.5|2487|2486|2487|2486|2486|2485|1258
1620314830000|2021-05-06 15:27:10||2486.5||2486.5||2486.5||2486|154
1620314840000|2021-05-06 15:27:20|2487.5|2487|2487|2486.5|2487.5|2487|2486.5|2486|9626
1620314850000|2021-05-06 15:27:30|2486.5|2486|2487|2486.5|2487|2486.5|2486.5|2486|1548
1620314860000|2021-05-06 15:27:40|2487.5|2487|2487.5|2487|2487.5|2487|2487|2487|736
1620314870000|2021-05-06 15:27:50|2488||2487.5||2488||2487.5||1492
1620314880000|2021-05-06 15:28:00|2488|2487.5|2487.5|2487|2488|2487.5|2487.5|2487|1392
1620314890000|2021-05-06 15:28:10|2488|2487.5|2487.5|2486.5|2488|2487.5|2487|2486|3968
1620314900000|2021-05-06 15:28:20|2487|2486|2486.5|2486|2487|2486.5|2486.5|2485.5|1351
1620314910000|2021-05-06 15:28:30|2486|2485.5|2486|2485.5|2486|2486|2486|2485|403
1620314920000|2021-05-06 15:28:40|2485.5|2485|2486|2485|2486|2485.5|2485.5|2485|829
1620314930000|2021-05-06 15:28:50|2485.5|2485.5|2485.5|2485|2485.5|2485.5|2485.5|2485|368
1620314940000|2021-05-06 15:29:00|||||||||20
1620314950000|2021-05-06 15:29:10|2485|2484.5|2484.5|2484|2485|2484.5|2483.5|2483|4338
1620314960000|2021-05-06 15:29:20||2483.5||2484||2484||2483.5|200
1620314970000|2021-05-06 15:29:30|2484|2483|2484|2483.5|2484|2483.5|2483.5|2483|2755
1620314980000|2021-05-06 15:29:40|2483.5|2483|2484|2483|2484|2483.5|2483.5|2482.5|1985
1620314990000|2021-05-06 15:29:50|2483.5|2482.5|2484.5|2483.5|2484.5|2483.5|2483.5|2482.5|702
1620370810000|2021-05-07 07:00:10|2492|2485.5|2497|2494|2497|2494|2491.5|2485.5|92062
1620370820000|2021-05-07 07:00:20|2497.5|2494.5|2500|2497.5|2500|2498|2497.5|2494.5|3561
1620370830000|2021-05-07 07:00:30|2499.5|2498|2505|2504|2506.5|2504|2499.5|2498|65874
1620370840000|2021-05-07 07:00:40|2506.5|2503.5|2509.5|2507|2510|2507|2504.5|2503|12374
1620370850000|2021-05-07 07:00:50|2510|2507.5|2509.5|2507|2510|2507.5|2509.5|2507|928
1620370860000|2021-05-07 07:01:00|2509|2506.5|2508.5|2505.5|2509.5|2506.5|2506.5|2505|2478
1620370880000|2021-05-07 07:01:20|2508|2505|2506|2504|2508|2505|2504.5|2501.5|2207
1620370890000|2021-05-07 07:01:30|2507|2504.5|2508.5|2506.5|2508.5|2507.5|2507|2504|2858
1620370900000|2021-05-07 07:01:40|2508|2507.5|2508.5|2507.5|2508.5|2508|2508|2506.5|2186
1620370910000|2021-05-07 07:01:50|2508|2508|2508.5|2508|2508.5|2508|2508|2508|260
1620370920000|2021-05-07 07:02:00|2508|2507.5|2510|2508.5|2510|2509.5|2508|2507.5|7017
1620370930000|2021-05-07 07:02:10|2510.5|2509|2510.5|2509.5|2510.5|2509.5|2510.5|2508.5|35324
1620370940000|2021-05-07 07:02:20|2511|2510|2513.5|2513|2514|2513|2511|2510|9254
1620370950000|2021-05-07 07:02:30|2514|2513.5|2514|2513|2515|2514|2514|2513|2780
1620370960000|2021-05-07 07:02:40|2514.5|2513.5|2513|2511|2514.5|2513.5|2513|2511|3105
1620370970000|2021-05-07 07:02:50|2511.5|2511.5|2511.5|2510|2511.5|2511.5|2511.5|2510|545
1620370980000|2021-05-07 07:03:00|2510|2509.5|2511|2510|2511|2510|2508.5|2505.5|1649
1620371000000|2021-05-07 07:03:20|2510|2509.5|2511|2510|2511|2510|2509.5|2508.5|2130
1620371010000|2021-05-07 07:03:30|2510.5|2509.5|2512.5|2510|2513|2511|2510|2509.5|3322
1620371020000|2021-05-07 07:03:40|2512|2510.5|2511|2510|2512|2511.5|2510.5|2509.5|1868
1620371030000|2021-05-07 07:03:50|2510.5|2509.5|2510.5|2509|2510.5|2509.5|2510.5|2507|770
1620371040000|2021-05-07 07:04:00||2508.5||2508.5||2508.5||2508.5|18
1620371050000|2021-05-07 07:04:10|2510|2508|2509.5|2508|2510|2508|2509.5|2507.5|1083
1620371060000|2021-05-07 07:04:20|2509|2507.5|2509.5|2507.5|2509.5|2509|2509|2507.5|691
1620371070000|2021-05-07 07:04:30|2509|2507|2506|2504|2509|2507|2505.5|2503|2089
1620371080000|2021-05-07 07:04:40||2503.5||2503.5||2505||2503.5|224
1620371090000|2021-05-07 07:04:50||2504||2505||2505||2504|300
1620371100000|2021-05-07 07:05:00|2505.5|2504.5|2504.5|2502.5|2506|2504.5|2504.5|2502|2496
1620371110000|2021-05-07 07:05:10|2505.5|2503|2506|2505|2506|2505|2505.5|2503|99
1620371120000|2021-05-07 07:05:20|2505.5|2504.5|2502.5|2500|2505.5|2504.5|2502.5|2499.5|2610
1620371130000|2021-05-07 07:05:30|2502|2499.5|2500.5|2499|2502|2499.5|2500.5|2499|0
1620371140000|2021-05-07 07:05:40|2501|2499.5|2500.5|2497.5|2501|2499.5|2499.5|2497.5|357
1620371150000|2021-05-07 07:05:50|2501.5|2498|2503|2501.5|2503|2501.5|2501.5|2498|2386
1620371160000|2021-05-07 07:06:00|2502.5|2502|2502.5|2500.5|2502.5|2502|2502.5|2500.5|1525
1620371170000|2021-05-07 07:06:10|2503|2501|2504.5|2503|2504.5|2503|2502.5|2501|1585
1620371180000|2021-05-07 07:06:20|2504|2502.5|2508|2507|2508|2507|2503.5|2501.5|6192
1620371190000|2021-05-07 07:06:30|2507.5|2506.5|2508|2506.5|2508|2506.5|2507.5|2505.5|1430
1620371200000|2021-05-07 07:06:40|2507.5|2506|2506.5|2505|2507.5|2506|2506.5|2504.5|710
1620371210000|2021-05-07 07:06:50|2507|2505.5|2509.5|2508|2510|2508|2506.5|2505.5|1382
1620371220000|2021-05-07 07:07:00|2509|2507|2508|2507|2509|2507.5|2508|2506|1260
1620371230000|2021-05-07 07:07:10|2507.5|2507.5|2507.5|2506|2508|2507.5|2506.5|2505.5|2069
1620371240000|2021-05-07 07:07:20|2506.5|2505.5|2506.5|2505.5|2506.5|2506|2506.5|2505.5|1100
1620371250000|2021-05-07 07:07:30|2507.5|2506|2507.5|2506.5|2507.5|2506.5|2506.5|2505.5|6064
1620371260000|2021-05-07 07:07:40|2508|2507|2510.5|2509.5|2510.5|2509.5|2508|2507|3575
1620371270000|2021-05-07 07:07:50|2510||2510.5||2510.5||2510||312
1620371280000|2021-05-07 07:08:00|2510|2509|2510|2509|2510|2509.5|2510|2508|597
1620371290000|2021-05-07 07:08:10|2510.5|2509.5|2510.5|2510|2510.5|2510|2510.5|2509.5|621
1620371300000|2021-05-07 07:08:20|2511|2510.5|2512|2511|2512|2511|2511|2510|926
1620371310000|2021-05-07 07:08:30|2511.5|2510.5|2511.5|2510.5|2512|2511|2511.5|2510.5|910
1620371320000|2021-05-07 07:08:40|2512|2510|2514|2512.5|2514|2512.5|2509.5|2508|9369
1620371330000|2021-05-07 07:08:50|2513.5|2513|2517.5|2516|2518|2517|2513.5|2513|8636
1620371340000|2021-05-07 07:09:00|2517|2517|2517|2515.5|2517.5|2517|2517|2514.5|2261
1620371350000|2021-05-07 07:09:10|2517.5|2516|2517.5|2516|2518|2516.5|2517.5|2515|2401
1620371360000|2021-05-07 07:09:20|2517|2516.5|2517.5|2515.5|2517.5|2516.5|2516.5|2515|1101
1620371370000|2021-05-07 07:09:30|2517|2515|2517.5|2515.5|2517.5|2516|2516.5|2515|650
1620371380000|2021-05-07 07:09:40|2517|2515|2515.5|2512.5|2517|2515.5|2515.5|2512.5|813
1620371390000|2021-05-07 07:09:50|2515|2512|2512.5|2511|2515|2512|2512.5|2511|0
1620371400000|2021-05-07 07:10:00|2512|2511.5|2514.5|2512.5|2514.5|2512.5|2512|2511.5|974
1620371410000|2021-05-07 07:10:10|2514|2512|2512.5|2511|2514|2512|2511.5|2511|2487
1620371420000|2021-05-07 07:10:20|2512|2510.5|2511|2509|2512|2510.5|2510.5|2508|1725
1620371430000|2021-05-07 07:10:30|2510.5|2509.5|2509.5|2507|2510.5|2509.5|2509.5|2507|300
1620371440000|2021-05-07 07:10:40|2509|2506.5|2507.5|2505.5|2509|2506.5|2507.5|2505|147
1620371450000|2021-05-07 07:10:50|2507|2505|2507|2505|2507.5|2506.5|2507|2505|0
1620371460000|2021-05-07 07:11:00|2506.5|2506|2507|2505|2507.5|2506.5|2506|2503.5|3408
1620371470000|2021-05-07 07:11:10|2506.5|2504|2506|2504.5|2506.5|2505|2505|2502|1473
1620371480000|2021-05-07 07:11:20|2505.5|2504|2505.5|2503.5|2505.5|2504|2505.5|2503.5|210
1620371490000|2021-05-07 07:11:30|2505|2504|2503.5|2501.5|2505|2504|2503.5|2501|411
1620371510000|2021-05-07 07:11:50|||||||||110
1620371520000|2021-05-07 07:12:00|2503|2501|2503|2502|2503|2502.5|2502|2500.5|549
1620371530000|2021-05-07 07:12:10|2503.5|2502.5|2505.5|2503|2505.5|2504|2503.5|2502.5|402
1620371540000|2021-05-07 07:12:20||2503.5||2504||2504||2503|0
1620371550000|2021-05-07 07:12:30|2505|2504.5|2505|2504|2505|2504.5|2505|2504|0
1620371560000|2021-05-07 07:12:40|2504.5|2503.5|2502|2500.5|2504.5|2503.5|2502|2500.5|1002
1620371570000|2021-05-07 07:12:50|2502.5|2500|2504|2503|2505|2503.5|2502.5|2500|4856
1620371580000|2021-05-07 07:13:00|2505|2503.5|2508|2507|2508|2507|2504|2503.5|3962
1620371590000|2021-05-07 07:13:10|2507.5|2507.5|2510|2509|2510|2509|2507.5|2506.5|2443
1620371600000|2021-05-07 07:13:20|2509.5|2508|2511.5|2510|2512|2510|2509.5|2508|1108
1620371610000|2021-05-07 07:13:30|2510.5|2509.5|2512.5|2511|2513|2511|2510.5|2509|558
1620371620000|2021-05-07 07:13:40|2513.5|2510.5|2513.5|2511|2514|2511.5|2513.5|2510|250
1620371630000|2021-05-07 07:13:50|2513|2511.5|2513.5|2512|2513.5|2512|2512.5|2511|622
1620371640000|2021-05-07 07:14:00|2513|2511.5|2511.5|2510|2513|2511.5|2511|2509.5|1019
1620371650000|2021-05-07 07:14:10|2511|2509.5|2510.5|2508|2511|2509.5|2509.5|2507|515
1620371660000|2021-05-07 07:14:20|2510|2507.5|2509.5|2507|2510|2507.5|2509.5|2507|0
1620371670000|2021-05-07 07:14:30|2509|2506.5|2509|2506.5|2509|2506.5|2508.5|2506|0
1620371680000|2021-05-07 07:14:40|2509.5|2507|2508|2506.5|2509.5|2507.5|2508|2506.5|0
1620371690000|2021-05-07 07:14:50|2508.5|2507|2507|2505|2508.5|2507.5|2507|2504.5|1237
1620371700000|2021-05-07 07:15:00|2507.5|2505.5|2507.5|2506|2507.5|2506|2507.5|2505.5|0
1620371710000|2021-05-07 07:15:10|2508.5|2506.5|2510|2508.5|2511|2509|2508.5|2506.5|1810
1620371720000|2021-05-07 07:15:20|2513|2509|2512.5|2510|2513.5|2511|2511|2509|5132
1620371730000|2021-05-07 07:15:30|2513|2510.5|2513.5|2512|2514|2512|2513|2510|82
1620371740000|2021-05-07 07:15:40|2513|2512.5|2514|2513|2515|2513|2513|2512.5|706
1620371750000|2021-05-07 07:15:50|2513.5|2512.5|2514|2512.5|2514|2512.5|2513.5|2512|1211
1620371760000|2021-05-07 07:16:00|2513.5|2512|2513|2511|2514|2512.5|2511.5|2510|1068
1620371770000|2021-05-07 07:16:10|2512.5|2510.5|2511.5|2510|2512.5|2511|2509.5|2508|1230
1620371780000|2021-05-07 07:16:20|2512|2510.5|2511|2509|2512|2510.5|2510|2508|8
1620371790000|2021-05-07 07:16:30|2511.5|2509.5|2511.5|2509.5|2511.5|2510|2511|2509|10
1620371800000|2021-05-07 07:16:40|||||||||200
1620371810000|2021-05-07 07:16:50|2511|2510|2511.5|2509.5|2511.5|2510|2510.5|2509.5|109
1620371820000|2021-05-07 07:17:00|2510|2510|2511.5|2509.5|2511.5|2510|2510|2509.5|2738
1620371830000|2021-05-07 07:17:10|2511|2509|2509|2507|2511|2509|2509|2507|472
1620371840000|2021-05-07 07:17:20|2509.5|2507.5|2512|2510.5|2512|2510.5|2509.5|2507.5|140
1620371850000|2021-05-07 07:17:30|2511.5|2511|2512|2510.5|2512|2511|2511.5|2510.5|84
1620371860000|2021-05-07 07:17:40|||||||||38
1620371870000|2021-05-07 07:17:50|2512.5|2511|2512.5|2511|2512.5|2511|2512.5|2511|343
1620371880000|2021-05-07 07:18:00|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|453
1620371890000|2021-05-07 07:18:10|2510|2509.5|2511.5|2510|2512|2510|2510|2509.5|6909
1620371900000|2021-05-07 07:18:20|2512.5|2510.5|2512.5|2511.5|2512.5|2511.5|2512.5|2510.5|311
1620371910000|2021-05-07 07:18:30|2513|2512|2514|2512.5|2514|2512.5|2513|2512|452
1620371920000|2021-05-07 07:18:40|2514.5|2513|2514.5|2513|2515|2513|2514.5|2512.5|143
1620371930000|2021-05-07 07:18:50|2514|2512.5|2514|2512.5|2514.5|2513|2513|2512.5|3391
1620371940000|2021-05-07 07:19:00|2514.5|2513|2514.5|2512.5|2515|2513.5|2514.5|2512.5|1607
1620371950000|2021-05-07 07:19:10|2514|2512|2513.5|2511.5|2514|2512|2512|2511|867
1620371960000|2021-05-07 07:19:20|2514|2512|2513.5|2512|2514.5|2513|2513.5|2511.5|955
1620371970000|2021-05-07 07:19:30|2513|2511.5|2513|2511.5|2513.5|2511.5|2512.5|2511|1124
1620371980000|2021-05-07 07:19:40|2512.5|2511|2513|2512|2513|2512|2512.5|2511|823
1620371990000|2021-05-07 07:19:50|2512.5|2511.5|2512.5|2511|2513|2512.5|2511.5|2511|1605
1620372000000|2021-05-07 07:20:00|2512|2510|2510.5|2509.5|2512|2511|2510|2509|3296
1620372010000|2021-05-07 07:20:10|2510|2509|2509|2508|2510.5|2509|2508|2506|1611
1620372020000|2021-05-07 07:20:20|2508.5|2507.5|2510.5|2509|2510.5|2509|2508|2506.5|1922
1620372030000|2021-05-07 07:20:30|2510|2508.5|2510.5|2509.5|2510.5|2509.5|2509|2507.5|1699
1620372040000|2021-05-07 07:20:40|2512.5|2509|2511|2509|2513.5|2511.5|2510.5|2509|4792
1620372050000|2021-05-07 07:20:50|2511.5|2509.5|2511.5|2509.5|2512|2510|2511|2509|285
1620372060000|2021-05-07 07:21:00|2508|2507.5|2510.5|2509.5|2511|2509.5|2508|2507.5|11076
1620372070000|2021-05-07 07:21:10|2511.5|2510|2511.5|2510.5|2511.5|2510.5|2510.5|2510|245
1620372080000|2021-05-07 07:21:20|2511|2510|2509.5|2507.5|2511|2510|2509.5|2507.5|264
1620372090000|2021-05-07 07:21:30|2509|2507|2509|2506|2509.5|2507.5|2508|2506|120
1620372100000|2021-05-07 07:21:40|2508.5|2506.5|2508|2506.5|2508.5|2507|2507.5|2505|0
1620372110000|2021-05-07 07:21:50|2507.5|2506|2507.5|2506.5|2508|2507|2507.5|2505.5|740
1620372120000|2021-05-07 07:22:00|2506.5|2506|2504.5|2502.5|2506.5|2506.5|2504.5|2502|1342
1620372130000|2021-05-07 07:22:10|2504|2502|2504.5|2502.5|2505|2503.5|2503|2502|196
1620372140000|2021-05-07 07:22:20|2505|2503|2504.5|2503|2505|2504|2504.5|2502.5|440
1620372160000|2021-05-07 07:22:40|2504|2503.5|2503.5|2502|2504|2503.5|2503|2502|3669
1620372170000|2021-05-07 07:22:50|2504|2502.5|2504|2502.5|2504.5|2503|2504|2502.5|586
1620372180000|2021-05-07 07:23:00|2503.5|2502|2502|2500.5|2503.5|2502|2502|2499.5|4108
1620372190000|2021-05-07 07:23:10|2502.5|2501|2503|2501.5|2503|2501.5|2502.5|2501|287
1620372210000|2021-05-07 07:23:30|2502.5|2501|2501|2499|2502.5|2501|2501|2498.5|306
1620372220000|2021-05-07 07:23:40|2500.5|2498.5|2502|2500.5|2502|2500.5|2500.5|2498.5|205
1620372230000|2021-05-07 07:23:50|2502.5|2501|2503|2502|2503|2502|2502.5|2501|4888
1620372240000|2021-05-07 07:24:00|2503.5|2502.5|2503.5|2502|2505.5|2503.5|2503.5|2502|1710
1620372250000|2021-05-07 07:24:10|2503|2501.5|2503.5|2501|2503.5|2501.5|2501.5|2500|1025
1620372260000|2021-05-07 07:24:20|2502.5|2500.5|2503.5|2501|2503.5|2501|2502|2499.5|0
1620372270000|2021-05-07 07:24:30|2503|2500.5|2502.5|2500.5|2503.5|2501.5|2502|2500.5|337
1620372280000|2021-05-07 07:24:40|2502|2501|2506|2504.5|2506|2504.5|2502|2500.5|2019
1620372290000|2021-05-07 07:24:50|2507|2504|2506|2504.5|2507|2505.5|2506|2504|3345
1620372300000|2021-05-07 07:25:00|2506.5|2505|2507.5|2505|2508|2505.5|2506.5|2505|52
1620372310000|2021-05-07 07:25:10|2508|2505.5|2508|2506.5|2508|2507|2508|2505.5|98
1620372320000|2021-05-07 07:25:20|2507.5|2507|2510|2508|2510|2508|2507.5|2506|263
1620372330000|2021-05-07 07:25:30|2509.5|2508.5|2509.5|2509|2509.5|2509.5|2509.5|2508.5|985
1620372340000|2021-05-07 07:25:40|2510|2508|2510|2508.5|2510|2509|2510|2508|2624
1620372350000|2021-05-07 07:25:50|2509.5|2508|2509.5|2507.5|2509.5|2508|2509|2507.5|0
1620372360000|2021-05-07 07:26:00|2509|2508|2509.5|2507.5|2509.5|2508|2509|2507.5|0
1620372370000|2021-05-07 07:26:10|2509|2506.5|2508|2507|2509|2507|2507.5|2505.5|372
1620372390000|2021-05-07 07:26:30|2507.5|2506.5|2507.5|2506|2508|2506.5|2507.5|2506|86
1620372400000|2021-05-07 07:26:40|||||||||300
1620372410000|2021-05-07 07:26:50|2507|2506.5|2507|2506|2507|2506.5|2507|2506|0
1620372420000|2021-05-07 07:27:00|2506.5|2505.5|2504.5|2503|2506.5|2505.5|2504|2503|556
1620372430000|2021-05-07 07:27:10|2504|2503.5|2504.5|2502.5|2505|2504|2503|2501|1417
1620372440000|2021-05-07 07:27:20||2503||2503||2503||2502.5|100
1620372450000|2021-05-07 07:27:30|2504|2502|2503.5|2502|2504|2502|2503.5|2502|113
1620372460000|2021-05-07 07:27:40|2504|2502.5|2504|2502.5|2504|2503|2504|2502.5|111
1620372470000|2021-05-07 07:27:50||2502||2502.5||2503||2502|110
1620372480000|2021-05-07 07:28:00|2503.5|2503|2503|2502|2504|2503|2503|2502|1687
1620372490000|2021-05-07 07:28:10|2502.5|2501.5|2502|2500.5|2502.5|2501.5|2501.5|2500|100
1620372500000|2021-05-07 07:28:20|2502.5|2501|2504.5|2503|2505|2503|2502.5|2501|715
1620372510000|2021-05-07 07:28:30|2504|2502.5|2503|2501.5|2504|2502.5|2502|2500.5|1013
1620372520000|2021-05-07 07:28:40|2504|2502|2503.5|2501.5|2504.5|2502.5|2503|2501.5|0
1620372530000|2021-05-07 07:28:50|2503|2500|2501|2499.5|2503|2500.5|2499.5|2497.5|3465
1620372540000|2021-05-07 07:29:00|2501.5|2500|2500.5|2498|2502|2500|2500|2498|303
1620372550000|2021-05-07 07:29:10|2500|2498.5|2499.5|2498.5|2500|2498.5|2499.5|2498|250
1620372560000|2021-05-07 07:29:20|2499|2498|2498.5|2496.5|2499.5|2498|2498.5|2496|650
1620372570000|2021-05-07 07:29:30|2499|2497|2498.5|2496.5|2499|2497|2498.5|2496.5|19
1620372580000|2021-05-07 07:29:40|2498|2497|2498|2496|2498|2497.5|2497.5|2496|19
1620372590000|2021-05-07 07:29:50|2497.5|2495.5|2497.5|2496|2497.5|2496|2497.5|2495.5|372
1620372600000|2021-05-07 07:30:00||2496.5||2496.5||2496.5||2496.5|22
1620372610000|2021-05-07 07:30:10|2497|2496|2497|2496|2497|2496|2497|2496|19
1620372620000|2021-05-07 07:30:20|2496.5|2495.5|2497|2495.5|2497|2496|2496|2495|597
1620372630000|2021-05-07 07:30:30|2496.5|2495|2495.5|2494.5|2496.5|2495|2495.5|2494.5|671
1620372640000|2021-05-07 07:30:40|2496|2493.5|2496.5|2494|2496.5|2495.5|2496|2493.5|3019
1620372650000|2021-05-07 07:30:50|2496|2494.5|2495|2494|2496|2494.5|2494.5|2493.5|2039
1620372660000|2021-05-07 07:31:00|2495.5|2494.5|2496|2494.5|2496|2495|2495.5|2494.5|59
1620372670000|2021-05-07 07:31:10||2495||2494.5||2495||2494.5|0
1620372680000|2021-05-07 07:31:20|2497|2495|2497|2495.5|2497.5|2495.5|2497|2495|55
1620372690000|2021-05-07 07:31:30|2497.5|2496|2499|2497.5|2499|2497.5|2497.5|2496|113
1620372700000|2021-05-07 07:31:40|2499.5|2498|2500|2499|2500|2499.5|2499.5|2498|2031
1620372710000|2021-05-07 07:31:50|2501|2499.5|2501|2499.5|2501|2500.5|2499.5|2498.5|5478
1620372720000|2021-05-07 07:32:00|2500.5|2500|2500.5|2499|2500.5|2500|2500.5|2499|100
1620372730000|2021-05-07 07:32:10|2501|2499.5|2500.5|2499.5|2501|2499.5|2500.5|2499|120
1620372740000|2021-05-07 07:32:20|2501|2500|2500.5|2499.5|2501|2500|2500.5|2499.5|168
1620372750000|2021-05-07 07:32:30|2500|2500|2501|2500|2501|2500|2500|2499.5|629
1620372760000|2021-05-07 07:32:40|2501.5|2500.5|2501.5|2500.5|2502|2501|2501.5|2500|286
1620372770000|2021-05-07 07:32:50|2502|2501|2501.5|2500.5|2502|2501|2500|2499.5|3385
1620372780000|2021-05-07 07:33:00|2502|2501|2502.5|2501.5|2503.5|2502|2502|2500.5|151
1620372810000|2021-05-07 07:33:30|2503|2502|2503|2502|2503|2502|2503|2502|0
1620372830000|2021-05-07 07:33:50|2503.5|2502.5|2502.5|2501.5|2503.5|2502.5|2502.5|2501.5|1488
1620372840000|2021-05-07 07:34:00|2503|2502|2503|2502|2503|2502|2503|2502|0
1620372850000|2021-05-07 07:34:10|2503.5||2503.5||2503.5||2503.5||0
1620372860000|2021-05-07 07:34:20|2503|2502.5|2503|2501.5|2503|2502.5|2502.5|2501.5|267
1620372870000|2021-05-07 07:34:30|2502.5|2501|2501.5|2500|2502.5|2501|2501|2500|10
1620372880000|2021-05-07 07:34:40|2502|2500.5|2502|2500.5|2502|2500.5|2501.5|2500|0
1620372890000|2021-05-07 07:34:50|2501.5||2502||2502||2501.5||0
1620372900000|2021-05-07 07:35:00|2501|2500|2500|2499.5|2501|2500|2500|2499.5|1246
1620372910000|2021-05-07 07:35:10|2500.5|2500|2501|2500|2501|2500|2500.5|2500|0
1620372920000|2021-05-07 07:35:20|||||||||2
1620372940000|2021-05-07 07:35:40|2501.5|2500.5|2500.5|2499|2501.5|2501|2499.5|2498|857
1620372950000|2021-05-07 07:35:50|2500|2498.5|2500|2498.5|2500.5|2499|2499.5|2498.5|0
1620372960000|2021-05-07 07:36:00|2500.5|2499|2501|2499|2501.5|2500|2500.5|2499|98
1620372970000|2021-05-07 07:36:10|2500.5|2499.5|2501|2500|2501|2500|2500|2498.5|17
1620372980000|2021-05-07 07:36:20|2501.5|2500.5|2501|2500.5|2502|2501|2501|2499.5|360
1620372990000|2021-05-07 07:36:30|2500.5|2500|2501|2500|2501|2500|2500.5|2500|1305
1620373000000|2021-05-07 07:36:40|2500.5|2499.5|2498.5|2497|2500.5|2499.5|2498.5|2497|791
1620373010000|2021-05-07 07:36:50|2499|2497.5|2498.5|2497.5|2500|2498.5|2498.5|2497.5|728
1620373030000|2021-05-07 07:37:10|2499.5|2498|2499|2498|2499.5|2498|2499|2498|0
1620373040000|2021-05-07 07:37:20|2498.5|2497.5|2498.5|2497.5|2498.5|2497.5|2498.5|2497.5|0
1620373050000|2021-05-07 07:37:30|2499|2498|2499|2498|2499.5|2498.5|2499|2498|0
1620373060000|2021-05-07 07:37:40|2498.5|2497.5|2498.5|2497.5|2498.5|2497.5|2498.5|2497.5|141
1620373070000|2021-05-07 07:37:50|2499|2497|2498|2497|2499.5|2497|2497.5|2496|526
1620373080000|2021-05-07 07:38:00|2497.5|2496.5|2496.5|2495|2498.5|2496.5|2496.5|2494.5|0
1620373090000|2021-05-07 07:38:10|2497|2495.5|2496.5|2495|2497|2495.5|2496.5|2495|0
1620373100000|2021-05-07 07:38:20|2497|2495.5|2496.5|2495.5|2497|2495.5|2496.5|2495.5|0
1620373110000|2021-05-07 07:38:30|2497|2496|2497.5|2496.5|2497.5|2497|2497|2496|334
1620373120000|2021-05-07 07:38:40|2497|2496|2497|2496|2497.5|2496.5|2497|2495.5|301
1620373130000|2021-05-07 07:38:50|2496.5|2495.5|2497.5|2496.5|2497.5|2497|2496.5|2495.5|459
1620373140000|2021-05-07 07:39:00||2496||2496||2497||2496|143
1620373150000|2021-05-07 07:39:10|2497|2495.5|2497|2496|2497.5|2496|2496.5|2495.5|0
1620373160000|2021-05-07 07:39:20|2496.5|2495.5|2496.5|2495.5|2497|2496|2495.5|2495|876
1620373170000|2021-05-07 07:39:30|2497|2496|2496.5|2495.5|2497.5|2496.5|2496|2495|100
1620373190000|2021-05-07 07:39:50|2496|2495|2496.5|2495.5|2496.5|2495.5|2496|2495|148
1620373200000|2021-05-07 07:40:00||2496||2496||2496||2496|0
1620373230000|2021-05-07 07:40:30|2496|2495|2494.5|2494|2496|2495.5|2494.5|2493|591
1620373240000|2021-05-07 07:40:40|2495|2494.5|2495|2494.5|2495|2494.5|2494.5|2494.5|111
1620373250000|2021-05-07 07:40:50|||||||||22
1620373260000|2021-05-07 07:41:00|2495.5|2494|2494.5|2492.5|2495.5|2494.5|2494|2492|483
1620373270000|2021-05-07 07:41:10|2494|2493|2494.5|2493|2494.5|2493.5|2494|2493|150
1620373280000|2021-05-07 07:41:20|2494|2492.5|2493|2491.5|2494.5|2493|2492.5|2490.5|837
1620373290000|2021-05-07 07:41:30||2492||2492.5||2492.5||2492|0
1620373300000|2021-05-07 07:41:40||2492||2492||2492||2492|0
1620373320000|2021-05-07 07:42:00|2492.5|2491.5|2492.5|2491.5|2492.5|2491.5|2492|2491|2080
1620373330000|2021-05-07 07:42:10|2491.5|2491|2492.5|2492|2492.5|2492|2491.5|2491|2154
1620373340000|2021-05-07 07:42:20|2493|2491|2492|2490.5|2493|2492|2491.5|2490|790
1620373350000|2021-05-07 07:42:30|2492.5|2491|2492|2491|2492.5|2491.5|2492|2491|10
1620373360000|2021-05-07 07:42:40|2492.5|2491.5|2492.5|2491.5|2492.5|2491.5|2492|2491.5|0
1620373380000|2021-05-07 07:43:00|2492|2490.5|2491|2490|2492|2491.5|2491|2490|182
1620373390000|2021-05-07 07:43:10|2490.5|2489.5|2491|2490|2491|2490.5|2490.5|2489|1100
1620373410000|2021-05-07 07:43:30|2491.5|2490.5|2491.5|2490.5|2492|2490.5|2491|2490|1022
1620373430000|2021-05-07 07:43:50||2491||2491||2491||2490.5|458
1620373440000|2021-05-07 07:44:00|2491|2490.5|2491|2490.5|2491.5|2491|2491|2490|307
1620373450000|2021-05-07 07:44:10|2491.5|2490|2490.5|2490|2491.5|2490|2490.5|2489|1327
1620373460000|2021-05-07 07:44:20|2490|2489.5|2490.5|2489|2490.5|2490|2490|2489|141
1620373470000|2021-05-07 07:44:30||2489.5||2489.5||2490||2489.5|100
1620373480000|2021-05-07 07:44:40|2490|2489|2490.5|2489.5|2490.5|2489.5|2490|2489|54
1620373490000|2021-05-07 07:44:50|2490|2489|2489.5|2488.5|2490|2489.5|2489|2488.5|697
1620373500000|2021-05-07 07:45:00|2489|2489|2489|2488.5|2489|2489|2489|2488.5|270
1620373510000|2021-05-07 07:45:10|2489.5|2489|2489.5|2488.5|2489.5|2489|2489.5|2488.5|193
1620373520000|2021-05-07 07:45:20||2489||2489||2489||2489|0
1620373530000|2021-05-07 07:45:30|2489|2488.5|2490.5|2489.5|2490.5|2490|2488.5|2487.5|3165
1620373540000|2021-05-07 07:45:40|2491|2490|2491|2490|2491|2490.5|2491|2490|71
1620373550000|2021-05-07 07:45:50|2491.5|2490.5|2491.5|2490.5|2491.5|2491|2491|2490|679
1620373560000|2021-05-07 07:46:00|2491|2490|2491.5|2490.5|2491.5|2491|2490.5|2490|1642
1620373570000|2021-05-07 07:46:10|2491|2490|2491|2490.5|2491.5|2491|2490.5|2490|682
1620373580000|2021-05-07 07:46:20|2491.5|2491|2491.5|2490.5|2491.5|2491|2491.5|2490.5|141
1620373590000|2021-05-07 07:46:30|2491|2490|2491.5|2490.5|2491.5|2490.5|2491|2490|0
1620373600000|2021-05-07 07:46:40|2491|2491|2491|2490|2491.5|2491|2490.5|2490|1041
1620373610000|2021-05-07 07:46:50|2490.5|2489.5|2490.5|2490|2491|2490|2489.5|2488.5|1549
1620373620000|2021-05-07 07:47:00|2491|2489.5|2491|2490|2491|2490.5|2490.5|2489.5|619
1620373630000|2021-05-07 07:47:10|2490.5|2489.5|2491.5|2491|2491.5|2491|2490|2489.5|1027
1620373640000|2021-05-07 07:47:20|2491|2490.5|2491.5|2490.5|2491.5|2490.5|2490.5|2490|1185
1620373650000|2021-05-07 07:47:30|2491|2490|2491|2490|2491|2490.5|2490.5|2490|197
1620373680000|2021-05-07 07:48:00|2490.5|2489.5|2487.5|2486.5|2490.5|2489.5|2486.5|2486|5840
1620373690000|2021-05-07 07:48:10|2487|2486|2486.5|2485.5|2487|2486.5|2486|2485.5|2370
1620373700000|2021-05-07 07:48:20|2486|2485|2487|2486.5|2487|2486.5|2486|2485|1330
1620373710000|2021-05-07 07:48:30|2486.5|2486|2484.5|2483.5|2486.5|2486.5|2484.5|2483.5|1391
1620373720000|2021-05-07 07:48:40|2485|2484|2485.5|2484.5|2485.5|2485|2485|2484|207
1620373730000|2021-05-07 07:48:50|2486|2485|2487.5|2486|2487.5|2487|2486|2485|597
1620373740000|2021-05-07 07:49:00|2487|2485.5|2487.5|2487|2487.5|2487|2486|2485.5|456
1620373750000|2021-05-07 07:49:10|2487|2486.5|2486.5|2485.5|2487|2486.5|2486|2485.5|844
1620373760000|2021-05-07 07:49:20|2486||2486.5||2486.5||2486||100
1620373770000|2021-05-07 07:49:30|2487|2486|2486.5|2485.5|2487|2486.5|2486.5|2485.5|1793
1620373780000|2021-05-07 07:49:40|2486|2485|2485.5|2484.5|2486|2485|2485|2484|1305
1620373790000|2021-05-07 07:49:50|2485|2484|2485.5|2484|2485.5|2484.5|2485|2484|156
1620373800000|2021-05-07 07:50:00|2485|2483.5|2485|2484.5|2485.5|2484.5|2484.5|2483.5|0
1620373810000|2021-05-07 07:50:10|2485.5|2484|2486|2485|2486.5|2485.5|2485.5|2484|278
1620373820000|2021-05-07 07:50:20|2485.5|2484.5|2487|2485.5|2487|2485.5|2485.5|2484.5|296
1620373830000|2021-05-07 07:50:30|2486.5|2485|2487|2486|2487|2486|2486|2485|590
1620373840000|2021-05-07 07:50:40|2486.5|2485.5|2488.5|2487.5|2488.5|2487.5|2486|2485.5|1570
1620373850000|2021-05-07 07:50:50||2488||2488||2488||2488|312
1620373860000|2021-05-07 07:51:00|2488|2487.5|2488.5|2487.5|2488.5|2488|2487.5|2486.5|4636
1620373870000|2021-05-07 07:51:10|2488|2487|2488|2487|2488|2487|2488|2487|0
1620373880000|2021-05-07 07:51:20|2487.5|2487.5|2488|2487|2488|2487.5|2487.5|2487|471
1620373890000|2021-05-07 07:51:30|2487.5|2486.5|2487.5|2487|2488|2487|2487|2486.5|787
1620373910000|2021-05-07 07:51:50|2487|2486.5|2487|2486.5|2487.5|2486.5|2486.5|2486|1057
1620373920000|2021-05-07 07:52:00|2486.5|2486|2487|2486.5|2487|2486.5|2486.5|2486|297
1620373930000|2021-05-07 07:52:10|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|74
1620373940000|2021-05-07 07:52:20|2488|2487.5|2489.5|2489|2489.5|2489|2488|2487.5|960
1620373950000|2021-05-07 07:52:30|2489|2488.5|2488.5|2487.5|2489.5|2488.5|2487.5|2487|2381
1620373960000|2021-05-07 07:52:40|2488||2488||2488||2488||0
1620373970000|2021-05-07 07:52:50|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|807
1620373980000|2021-05-07 07:53:00|2488.5|2488|2488.5|2488|2488.5|2488|2488.5|2488|0
1620373990000|2021-05-07 07:53:10|2489|2488.5|2489.5|2488.5|2489.5|2489|2489|2488.5|2295
1620374000000|2021-05-07 07:53:20|2490|2489|2490|2489.5|2490|2489.5|2489.5|2489|1860
1620374010000|2021-05-07 07:53:30|2490.5|2490|2492|2491.5|2492|2491.5|2490.5|2490|2712
1620374020000|2021-05-07 07:53:40|2491.5|2491|2491.5|2491|2492|2491|2491.5|2490.5|633
1620374030000|2021-05-07 07:53:50|2491|2490.5|2491|2490.5|2491|2490.5|2490.5|2490|175
1620374040000|2021-05-07 07:54:00|2490.5|2490|2492|2491.5|2492|2491.5|2490.5|2490|50
1620374050000|2021-05-07 07:54:10|2492.5|2492|2491.5|2491|2492.5|2492|2491.5|2491|371
1620374060000|2021-05-07 07:54:20|2491|2490.5|2490|2489.5|2491|2490.5|2490|2489.5|1333
1620374070000|2021-05-07 07:54:30|2489.5|2489|2489.5|2488.5|2490|2489|2489.5|2488.5|658
1620374080000|2021-05-07 07:54:40|2490|2489|2490|2489.5|2490|2489.5|2490|2489|0
1620374090000|2021-05-07 07:54:50|2489.5|2489|2489.5|2488.5|2489.5|2489|2489.5|2488.5|0
1620374100000|2021-05-07 07:55:00|2490|2489|2490.5|2490|2490.5|2490|2490|2489|1169
1620374110000|2021-05-07 07:55:10|2490|2489.5|2489.5|2489|2490|2489.5|2489.5|2489|522
1620374120000|2021-05-07 07:55:20|2489|2488.5|2490|2489|2490|2489|2488.5|2488|740
1620374130000|2021-05-07 07:55:30|2489.5||2490||2490||2489.5||0
1620374140000|2021-05-07 07:55:40|2489.5|2489.5|2490|2489|2490|2489.5|2489.5|2489|0
1620374150000|2021-05-07 07:55:50|2489.5|2488.5|2488.5|2488|2489.5|2489|2488.5|2487.5|479
1620374160000|2021-05-07 07:56:00|2488|2487.5|2488|2487.5|2488|2487.5|2487.5|2487|847
1620374170000|2021-05-07 07:56:10|2488.5|2488|2488.5|2487.5|2488.5|2488|2488|2487.5|899
1620374190000|2021-05-07 07:56:30|2488|2487|2487.5|2486.5|2488|2487|2487.5|2486.5|717
1620374200000|2021-05-07 07:56:40|2487|2487|2489|2488|2489|2488.5|2487|2486.5|1986
1620374210000|2021-05-07 07:56:50|2489.5|2488.5|2489|2488|2489.5|2488.5|2489|2488|0
1620374220000|2021-05-07 07:57:00|2488.5|2487.5|2487.5|2487|2489|2487.5|2487.5|2487|674
1620374230000|2021-05-07 07:57:10|2487|2486.5|2487.5|2487|2487.5|2487|2487|2486.5|141
1620374240000|2021-05-07 07:57:20|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|0
1620374260000|2021-05-07 07:57:40|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|1781
1620374270000|2021-05-07 07:57:50|2488.5|2487|2488|2487.5|2488.5|2488|2488|2487|1549
1620374280000|2021-05-07 07:58:00|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|2091
1620374290000|2021-05-07 07:58:10|2488.5|2488|2488|2487.5|2488.5|2488|2487.5|2487|1621
1620374300000|2021-05-07 07:58:20|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|1837
1620374310000|2021-05-07 07:58:30|2489|2488|2489|2488|2489|2488.5|2489|2488|1099
1620374320000|2021-05-07 07:58:40||2488.5||2488.5||2488.5||2488.5|0
1620374330000|2021-05-07 07:58:50|2488.5|2488|2488|2487.5|2488.5|2488|2487|2486.5|4163
1620374340000|2021-05-07 07:59:00||2487||2487||2487||2487|894
1620374350000|2021-05-07 07:59:10|2487.5|2486.5|2485.5|2485|2487.5|2487|2485.5|2484.5|4230
1620374360000|2021-05-07 07:59:20|2486|2485.5|2486.5|2486|2487|2486|2486|2485.5|532
1620374370000|2021-05-07 07:59:30|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|0
1620374380000|2021-05-07 07:59:40|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|210
1620374390000|2021-05-07 07:59:50|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|392
1620374400000|2021-05-07 08:00:00|2488.5|2488|2488.5|2488|2488.5|2488|2488.5|2488|198
1620374410000|2021-05-07 08:00:10|2489|2488.5|2489|2488.5|2489|2488.5|2488.5|2488|1119
1620374420000|2021-05-07 08:00:20|2489.5|2489|2489.5|2488.5|2489.5|2489|2489|2488.5|504
1620374430000|2021-05-07 08:00:30|2490|2489|2490|2489.5|2490|2489.5|2489.5|2489|1442
1620374460000|2021-05-07 08:01:00|2489.5|2489|2490|2489|2490|2489|2489|2488|1527
1620374490000|2021-05-07 08:01:30|2489.5|2488.5|2489|2488|2489.5|2488.5|2487.5|2487|406
1620374500000|2021-05-07 08:01:40|2488.5|2487.5|2488.5|2488|2488.5|2488|2487.5|2487|1496
1620374520000|2021-05-07 08:02:00|2488|2487.5|2488.5|2488|2488.5|2488|2488|2487.5|290
1620374530000|2021-05-07 08:02:10|2489|2488.5|2489|2488|2489|2488.5|2488.5|2488|579
1620374540000|2021-05-07 08:02:20|2488.5|2487.5|2487.5|2487|2488.5|2487.5|2487|2486|6459
1620374550000|2021-05-07 08:02:30|2488|2487.5|2488|2487|2488|2487.5|2488|2487|1624
1620374560000|2021-05-07 08:02:40|2488.5|2487.5|2488.5|2488|2488.5|2488|2488.5|2487.5|565
1620374570000|2021-05-07 08:02:50|2488|2487.5|2486|2485.5|2488.5|2488|2486|2485.5|8402
1620374580000|2021-05-07 08:03:00|2486.5|2486|2486.5|2486|2487|2486.5|2486|2485.5|573
1620374590000|2021-05-07 08:03:10|2487|2486.5|2487.5|2487|2488|2487|2487|2486.5|506
1620374600000|2021-05-07 08:03:20|2487|2486.5|2487.5|2487|2488|2487|2487|2486.5|0
1620374610000|2021-05-07 08:03:30||2486.5||2486.5||2486.5||2486.5|0
1620374620000|2021-05-07 08:03:40|2487|2487|2487.5|2487|2487.5|2487|2487|2486.5|531
1620374630000|2021-05-07 08:03:50||2486.5||2487||2487||2486.5|251
1620374640000|2021-05-07 08:04:00|2488|2486.5|2488|2487.5|2488|2487.5|2488|2486.5|760
1620374650000|2021-05-07 08:04:10|2488.5|2488|2488.5|2487.5|2488.5|2488|2488|2487.5|942
1620374660000|2021-05-07 08:04:20||2488||2487.5||2488||2487.5|0
1620374680000|2021-05-07 08:04:40||2488||2487.5||2488||2487.5|0
1620374700000|2021-05-07 08:05:00|2488||2488||2488||2488||0
1620374710000|2021-05-07 08:05:10|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|854
1620374720000|2021-05-07 08:05:20|2488.5|2488|2489|2488.5|2489|2488.5|2488.5|2488|1406
1620374740000|2021-05-07 08:05:40|||||||||400
1620374750000|2021-05-07 08:05:50|2489.5|2489|2489.5|2489|2490|2489.5|2489.5|2489|39
1620374760000|2021-05-07 08:06:00|2490|2489.5|2491|2490.5|2491|2490.5|2490|2489.5|1305
1620374770000|2021-05-07 08:06:10|2491.5|2491|2492|2491.5|2492|2491.5|2491.5|2490.5|463
1620374780000|2021-05-07 08:06:20|2491.5|2491|2492|2491.5|2492.5|2491.5|2491.5|2491|555
1620374790000|2021-05-07 08:06:30|2491.5|2491|2491.5|2491|2491.5|2491|2491.5|2491|96
1620374800000|2021-05-07 08:06:40|2492|2491.5|2493|2492.5|2493|2492.5|2492|2491.5|788
1620374810000|2021-05-07 08:06:50|2493.5|2492|2493|2492.5|2493.5|2492.5|2492.5|2492|795
1620374820000|2021-05-07 08:07:00|2492.5|2492|2493|2492|2493|2492|2492.5|2492|0
1620374830000|2021-05-07 08:07:10|2492.5|2491.5|2492|2491.5|2492.5|2491.5|2492|2491|403
1620374840000|2021-05-07 08:07:20||2491||2491.5||2491.5||2491|0
1620374850000|2021-05-07 08:07:30|2491.5|2491|2491|2490.5|2491.5|2491|2490.5|2489.5|538
1620374860000|2021-05-07 08:07:40||2490||2490||2490||2490|0
1620374880000|2021-05-07 08:08:00|2491.5|2490.5|2492|2491|2492|2491|2491.5|2490.5|391
1620374890000|2021-05-07 08:08:10|2491.5|2490.5|2491|2490|2491.5|2490.5|2490.5|2490|1202
1620374900000|2021-05-07 08:08:20||2490.5||2490.5||2490.5||2490.5|0
1620374910000|2021-05-07 08:08:30|2490.5|2490|2490|2489|2490.5|2490|2489.5|2488.5|89
1620374920000|2021-05-07 08:08:40|2490.5|2489.5|2491|2490|2491|2490|2490.5|2489.5|702
1620374930000|2021-05-07 08:08:50|2490.5|2490.5|2491|2490.5|2491|2490.5|2490.5|2490|814
1620374940000|2021-05-07 08:09:00|2491.5|2491|2491|2490.5|2492.5|2491.5|2491|2490.5|498
1620374950000|2021-05-07 08:09:10|2490.5|2490|2491.5|2491|2492|2491|2490.5|2490|1025
1620374960000|2021-05-07 08:09:20|2492|2490.5|2492.5|2491.5|2492.5|2491.5|2492|2490.5|250
1620374970000|2021-05-07 08:09:30|2493|2492|2493.5|2493|2493.5|2493|2493|2492|265
1620374980000|2021-05-07 08:09:40|2493|2492.5|2493|2492.5|2493|2492.5|2493|2492.5|544
1620374990000|2021-05-07 08:09:50|2493.5|2493|2494|2493.5|2494|2493.5|2493.5|2492.5|1720
1620375000000|2021-05-07 08:10:00|2493.5|2493|2492.5|2491.5|2494|2493.5|2492.5|2491.5|1442
1620375010000|2021-05-07 08:10:10|2493||2493||2493||2493||0
1620375040000|2021-05-07 08:10:40|2492.5||2492.5||2492.5||2492.5||0
1620375050000|2021-05-07 08:10:50|2493||2493||2493||2493||0
1620375060000|2021-05-07 08:11:00|2492.5||2492.5||2492.5||2492.5||0
1620375070000|2021-05-07 08:11:10|2493|2492|2492|2491|2493|2492.5|2491.5|2491|849
1620375080000|2021-05-07 08:11:20|2491.5|2491.5|2490.5|2490|2491.5|2491.5|2490|2489.5|2379
1620375090000|2021-05-07 08:11:30|2491|2490.5|2491.5|2490.5|2491.5|2491|2491|2490|701
1620375100000|2021-05-07 08:11:40|2491|2490|2490|2489|2491|2490|2490|2489|85
1620375110000|2021-05-07 08:11:50||2488.5||2489||2489||2488.5|0
1620375130000|2021-05-07 08:12:10|2489.5|2489.5|2490.5|2490|2490.5|2490|2489.5|2489.5|757
1620375140000|2021-05-07 08:12:20|2491|2490.5|2490.5|2490|2491|2490.5|2490.5|2490|23
1620375150000|2021-05-07 08:12:30|2490|2489.5|2490|2489|2490|2489.5|2490|2489|180
1620375160000|2021-05-07 08:12:40|2489.5|2488.5|2489.5|2488.5|2489.5|2489|2488.5|2488|760
1620375170000|2021-05-07 08:12:50|2490|2489|2490|2489|2490|2489.5|2490|2489|1016
1620375180000|2021-05-07 08:13:00|2489.5|2489.5|2490.5|2490|2490.5|2490|2489.5|2489|2389
1620375190000|2021-05-07 08:13:10|2490|2489.5|2490|2489.5|2490.5|2490|2490|2489.5|250
1620375200000|2021-05-07 08:13:20|2489.5|2489|2490|2489.5|2490|2489.5|2489.5|2489|422
1620375210000|2021-05-07 08:13:30|2489.5|2489|2489.5|2489|2489.5|2489|2489|2488.5|278
1620375220000|2021-05-07 08:13:40|2489|2488.5|2489|2488.5|2489|2488.5|2488.5|2488|962
1620375230000|2021-05-07 08:13:50|2489.5|2489|2489.5|2489|2489.5|2489|2489.5|2489|608
1620375240000|2021-05-07 08:14:00|2489|2488.5|2489|2488|2489|2488.5|2488.5|2488|247
1620375250000|2021-05-07 08:14:10|2488.5|2487.5|2488|2487.5|2488.5|2488|2487.5|2487|2346
1620375260000|2021-05-07 08:14:20|2488.5||2488||2488.5||2488||0
1620375280000|2021-05-07 08:14:40|2488.5|2488|2489.5|2488.5|2489.5|2488.5|2488.5|2488|357
1620375290000|2021-05-07 08:14:50||2489||2489||2489||2489|0
1620375300000|2021-05-07 08:15:00|2490|2489.5|2488.5|2487.5|2490.5|2489.5|2488.5|2487.5|940
1620375310000|2021-05-07 08:15:10||2488||2487.5||2488||2487.5|145
1620375330000|2021-05-07 08:15:30|2488|2487|2488.5|2487.5|2488.5|2487.5|2487.5|2487|1131
1620375340000|2021-05-07 08:15:40||2488||2488||2488||2488|207
1620375350000|2021-05-07 08:15:50|2488|2487.5|2488|2487.5|2488|2487.5|2487.5|2487|980
1620375360000|2021-05-07 08:16:00|2488.5|2488|2488.5|2488|2488.5|2488|2488|2487.5|1384
1620375370000|2021-05-07 08:16:10|2489|2488.5|2489.5|2488.5|2489.5|2489|2489|2488.5|3182
1620375380000|2021-05-07 08:16:20|2489|2488|2489.5|2488.5|2490|2489|2489|2488|1433
1620375390000|2021-05-07 08:16:30|2489|2488|2488.5|2488|2489|2488.5|2488.5|2488|398
1620375400000|2021-05-07 08:16:40|2489|2488.5|2489|2488|2489|2488.5|2488.5|2488|513
1620375410000|2021-05-07 08:16:50|2489.5|2488.5|2490|2489.5|2490|2489.5|2489.5|2488|50
1620375420000|2021-05-07 08:17:00||2489||2489||2489||2489|0
1620375430000|2021-05-07 08:17:10|2489.5|2488.5|2489.5|2488.5|2489.5|2488.5|2489|2488.5|257
1620375440000|2021-05-07 08:17:20|2489|2488|2489|2488|2489|2488.5|2488.5|2487.5|1860
1620375450000|2021-05-07 08:17:30|2489.5|2488.5|2489|2488.5|2489.5|2488.5|2488.5|2488|1019
1620375460000|2021-05-07 08:17:40|2489.5||2489.5||2489.5||2489.5||39
1620375470000|2021-05-07 08:17:50|2489|2488|2489|2488.5|2489|2488.5|2488.5|2488|966
1620375480000|2021-05-07 08:18:00|2488.5|2488|2487.5|2486.5|2488.5|2488|2486.5|2485.5|696
1620375490000|2021-05-07 08:18:10|2487|2486|2487|2486.5|2487.5|2486.5|2487|2486|505
1620375500000|2021-05-07 08:18:20|2487.5|2486|2487.5|2487|2487.5|2487|2487|2486|1598
1620375510000|2021-05-07 08:18:30|2487|2486.5|2487.5|2487|2487.5|2487|2487|2486.5|177
1620375520000|2021-05-07 08:18:40|2488||2488||2488||2488||650
1620375530000|2021-05-07 08:18:50||2487.5||2487.5||2487.5||2487.5|50
1620375550000|2021-05-07 08:19:10|2488.5|2488|2488.5|2488|2489|2488.5|2488.5|2488|679
1620375560000|2021-05-07 08:19:20|2488|2487.5|2488.5|2487.5|2488.5|2488|2488|2487.5|1176
1620375570000|2021-05-07 08:19:30|2488||2488||2488||2488||20
1620375580000|2021-05-07 08:19:40|2487.5|2487|2487.5|2487|2488|2487.5|2487.5|2487|1036
1620375590000|2021-05-07 08:19:50|2487|2486.5|2487.5|2487|2487.5|2487|2487|2486.5|385
1620375600000|2021-05-07 08:20:00|2488|2487.5|2488.5|2487.5|2488.5|2487.5|2488|2487.5|260
1620375620000|2021-05-07 08:20:20|2488|2487|2488|2487|2488|2487.5|2487.5|2487|1086
1620375630000|2021-05-07 08:20:30||2487.5||2487.5||2487.5||2487.5|0
1620375640000|2021-05-07 08:20:40||2487||2487.5||2487.5||2487|366
1620375650000|2021-05-07 08:20:50|2487.5|2487|2489|2488|2489|2488|2487.5|2487|868
1620375660000|2021-05-07 08:21:00|2488.5|2487.5|2488|2487.5|2488.5|2487.5|2488|2487.5|800
1620375670000|2021-05-07 08:21:10|2488.5|2488|2489.5|2489|2490|2489|2488.5|2488|1971
1620375680000|2021-05-07 08:21:20||2488.5||2488.5||2489||2488.5|0
1620375690000|2021-05-07 08:21:30||2488||2488||2488||2488|0
1620375700000|2021-05-07 08:21:40|2489|2487.5|2488.5|2488|2489|2488|2488.5|2487.5|1184
1620375710000|2021-05-07 08:21:50|2489|2488.5|2489|2488.5|2489|2488.5|2489|2488|141
1620375720000|2021-05-07 08:22:00|2488.5|2488|2489.5|2488.5|2489.5|2488.5|2488.5|2488|1164
1620375730000|2021-05-07 08:22:10|2490|2489|2490|2489|2490|2489.5|2490|2489|0
1620375740000|2021-05-07 08:22:20|2489.5|2489.5|2489.5|2489|2490|2489.5|2489.5|2489|910
1620375750000|2021-05-07 08:22:30|2490|2489.5|2490|2489|2490|2489.5|2490|2489|141
1620375760000|2021-05-07 08:22:40||2489.5||2489.5||2489.5||2489.5|242
1620375770000|2021-05-07 08:22:50|2489.5|2489|2490|2489.5|2490|2489.5|2489.5|2489|419
1620375780000|2021-05-07 08:23:00|2490.5|2490|2490|2489.5|2490.5|2490|2490|2489.5|2599
1620375790000|2021-05-07 08:23:10|||||||||63
1620375800000|2021-05-07 08:23:20|2490.5|2490|2490.5|2490|2490.5|2490|2490.5|2489.5|379
1620375830000|2021-05-07 08:23:50|2490|2489.5|2490|2489|2490|2489.5|2490|2489|1199
1620375840000|2021-05-07 08:24:00|2490.5|2489.5|2490|2489|2490.5|2490|2489.5|2489|5840
1620375850000|2021-05-07 08:24:10||2489.5||2489||2489.5||2489|189
1620375860000|2021-05-07 08:24:20|2489.5|2489.5|2490|2489|2490|2489.5|2489.5|2489|1303
1620375870000|2021-05-07 08:24:30|2490.5|2489.5|2490.5|2489.5|2490.5|2490|2490.5|2489.5|269
1620375890000|2021-05-07 08:24:50|2490|2489|2489|2488|2490|2489|2489|2488|1429
1620375900000|2021-05-07 08:25:00|2488.5|2487.5|2489|2488.5|2489|2488.5|2488|2487.5|590
1620375910000|2021-05-07 08:25:10|2488.5|2488|2489|2488.5|2489|2488.5|2488.5|2488|1184
1620375920000|2021-05-07 08:25:20|2489.5|2489|2489.5|2488.5|2490|2489.5|2489.5|2488.5|905
1620375930000|2021-05-07 08:25:30|2489|2489|2489|2488.5|2489.5|2489|2489|2488.5|1902
1620375940000|2021-05-07 08:25:40|2489.5|2489|2489.5|2489|2489.5|2489|2489.5|2489|275
1620375950000|2021-05-07 08:25:50|2489|2488.5|2489|2488|2489|2488.5|2488.5|2488|1263
1620375960000|2021-05-07 08:26:00|2488.5|2488.5|2490|2489|2490|2489.5|2488.5|2488|5160
1620375980000|2021-05-07 08:26:20|2490.5|2489.5|2491|2490.5|2491|2490.5|2490.5|2489.5|1789
1620376000000|2021-05-07 08:26:40|2491.5|2491|2491.5|2491|2491.5|2491|2491|2490|1470
1620376010000|2021-05-07 08:26:50|2491|2490.5|2490.5|2489.5|2491.5|2490.5|2490.5|2489.5|969
1620376020000|2021-05-07 08:27:00|2490|2489|2490|2489|2490.5|2489|2489.5|2488.5|130
1620376030000|2021-05-07 08:27:10|2490.5|2489.5|2490.5|2490|2490.5|2490|2490.5|2489.5|362
1620376040000|2021-05-07 08:27:20|2490|2489.5|2490|2489.5|2490.5|2490|2490|2489|1961
1620376050000|2021-05-07 08:27:30|2490.5|2490|2490|2489.5|2490.5|2490|2490|2489.5|350
1620376070000|2021-05-07 08:27:50|||||||||20
1620376080000|2021-05-07 08:28:00|2489.5|2489|2488|2487|2489.5|2489|2488|2487|1062
1620376090000|2021-05-07 08:28:10|2487.5|2486.5|2488|2487.5|2488|2487.5|2487|2486|1932
1620376110000|2021-05-07 08:28:30|2488.5|2488|2488.5|2488|2488.5|2488|2488.5|2488|0
1620376120000|2021-05-07 08:28:40|2488|2487.5|2489|2488.5|2489.5|2488.5|2488|2487.5|1850
1620376130000|2021-05-07 08:28:50|2488.5|2488|2488|2487|2488.5|2488|2488|2487|295
1620376140000|2021-05-07 08:29:00||2487.5||2487.5||2487.5||2487|0
1620376150000|2021-05-07 08:29:10|||||||||146
1620376160000|2021-05-07 08:29:20|2487.5|2487|2488|2487.5|2488|2487.5|2487.5|2487|600
1620376170000|2021-05-07 08:29:30|2488.5|2488|2489|2488|2489|2488|2488.5|2488|124
1620376200000|2021-05-07 08:30:00|2489.5|2488.5|2489.5|2489|2489.5|2489|2489.5|2488.5|297
1620376210000|2021-05-07 08:30:10|2490|2489.5|2490|2489.5|2490|2489.5|2490|2489.5|0
1620376230000|2021-05-07 08:30:30|2490.5|2490|2491|2490|2491|2490|2490.5|2490|3
1620376240000|2021-05-07 08:30:40|2490.5|2489.5|2490|2489.5|2490.5|2489.5|2490|2489|1493
1620376250000|2021-05-07 08:30:50|2490.5|2490|2491|2490|2491|2490|2490.5|2490|141
1620376260000|2021-05-07 08:31:00|2490.5|2489.5|2490.5|2489.5|2491|2489.5|2490|2489|1318
1620376270000|2021-05-07 08:31:10|2490|2489|2490|2489.5|2490|2489.5|2490|2489|418
1620376280000|2021-05-07 08:31:20|2490.5||2490.5||2490.5||2490.5||0
1620376300000|2021-05-07 08:31:40|||||||||49
1620376310000|2021-05-07 08:31:50||2490||2490||2490||2490|0
1620376320000|2021-05-07 08:32:00|2490|2489.5|2489.5|2488.5|2490|2489.5|2489.5|2488.5|708
1620376330000|2021-05-07 08:32:10||2489||2489||2489||2489|0
1620376340000|2021-05-07 08:32:20|2490|2489.5|2490.5|2490|2491|2490|2490|2489.5|0
1620376350000|2021-05-07 08:32:30|2491|2490.5|2492|2491|2492|2491|2491|2490.5|294
1620376360000|2021-05-07 08:32:40|2491.5|2491.5|2492|2491.5|2492|2491.5|2491.5|2491|636
1620376370000|2021-05-07 08:32:50|2491.5|2491|2492.5|2491.5|2492.5|2491.5|2491.5|2491|506
1620376380000|2021-05-07 08:33:00|2493|2492|2492.5|2492|2493.5|2493|2492|2491.5|1397
1620376390000|2021-05-07 08:33:10|2493|2492.5|2493.5|2493|2494|2493|2493|2492.5|859
1620376400000|2021-05-07 08:33:20|2493|2492.5|2494|2493.5|2494|2493.5|2493|2492.5|32
1620376410000|2021-05-07 08:33:30|2494.5|2494|2494.5|2494|2494.5|2494|2494|2493.5|1214
1620376420000|2021-05-07 08:33:40|2495|2494.5|2495|2494.5|2495|2494.5|2495|2494|466
1620376430000|2021-05-07 08:33:50|||||||||652
1620376440000|2021-05-07 08:34:00|2494.5|2494|2494.5|2493.5|2494.5|2494|2494|2493|2796
1620376450000|2021-05-07 08:34:10|2494|2493|2493.5|2492.5|2494|2493|2493|2492.5|958
1620376460000|2021-05-07 08:34:20|2494|2493|2495|2494|2495|2494|2493.5|2493|1226
1620376470000|2021-05-07 08:34:30|2494.5|2493.5|2493.5|2492.5|2494.5|2494|2493.5|2492.5|624
1620376480000|2021-05-07 08:34:40|2494|2493|2493.5|2493|2494|2493.5|2493.5|2492.5|1044
1620376490000|2021-05-07 08:34:50|2494|2493.5|2493.5|2493|2494|2493.5|2493.5|2493|6
1620376500000|2021-05-07 08:35:00|2494|2493.5|2494.5|2494|2494.5|2494|2494|2493.5|647
1620376510000|2021-05-07 08:35:10|2494|2493.5|2494|2493.5|2494.5|2493.5|2494|2493|580
1620376520000|2021-05-07 08:35:20|2493.5|2493|2494|2493|2494|2493.5|2493.5|2493|453
1620376530000|2021-05-07 08:35:30|2493.5|2492.5|2493.5|2493|2494|2493|2493|2492.5|1038
1620376550000|2021-05-07 08:35:50|2493|2492.5|2494.5|2494|2494.5|2494|2493|2492.5|728
1620376560000|2021-05-07 08:36:00|2494|2493.5|2494|2493.5|2494.5|2493.5|2493.5|2493|39
1620376610000|2021-05-07 08:36:50|2493.5|2493|2494|2493|2494|2493|2493|2492|1747
1620376620000|2021-05-07 08:37:00|2493.5|2492.5|2493.5|2492.5|2493.5|2493|2493|2492.5|1434
1620376630000|2021-05-07 08:37:10|2493|2492|2493|2492.5|2493|2492.5|2492.5|2491.5|1752
1620376650000|2021-05-07 08:37:30|2493.5|2493|2494|2493.5|2494|2493.5|2493.5|2493|509
1620376660000|2021-05-07 08:37:40|2494.5|2493|2494|2493|2494.5|2493.5|2493.5|2493|435
1620376670000|2021-05-07 08:37:50|2493.5|2492.5|2493.5|2492.5|2493.5|2492.5|2493|2492|247
1620376680000|2021-05-07 08:38:00|2493|2493|2493.5|2492.5|2493.5|2493|2493|2492|1122
1620376700000|2021-05-07 08:38:20|2494|2493|2494|2493|2494|2493|2494|2493|0
1620376710000|2021-05-07 08:38:30|2494.5|2493.5|2494.5|2494|2494.5|2494|2494.5|2493.5|79
1620376730000|2021-05-07 08:38:50|2495|2494.5|2495.5|2495|2495.5|2495|2495|2494.5|2756
1620376740000|2021-05-07 08:39:00|2495|2494.5|2495|2494.5|2495|2495|2495|2494|1483
1620376750000|2021-05-07 08:39:10|2494.5|2494|2494.5|2494|2495|2494.5|2494.5|2494|862
1620376760000|2021-05-07 08:39:20|2494|2493.5|2494|2493.5|2494|2493.5|2494|2493.5|100
1620376770000|2021-05-07 08:39:30|2494.5|2493|2494.5|2494|2494.5|2494|2494.5|2493|580
1620376780000|2021-05-07 08:39:40||2493.5||2493.5||2493.5||2493.5|0
1620376800000|2021-05-07 08:40:00|2495||2495||2495||2495||0
1620376810000|2021-05-07 08:40:10|2494.5|2494|2494.5|2494|2494.5|2494|2494|2494|0
1620376820000|2021-05-07 08:40:20||2493.5||2493.5||2493.5||2493.5|0
1620376830000|2021-05-07 08:40:30|2494|2493|2494.5|2494|2494.5|2494|2493.5|2493|1120
1620376870000|2021-05-07 08:41:10|2495|2494.5|2495|2494.5|2495.5|2494.5|2495|2494|749
1620376880000|2021-05-07 08:41:20|2494.5|2494|2495|2494|2495|2494|2494.5|2494|162
1620376910000|2021-05-07 08:41:50|2495.5|2494.5|2495.5|2494.5|2495.5|2494.5|2495.5|2494.5|0
1620376920000|2021-05-07 08:42:00|2495|2494|2494|2493|2495|2494|2493.5|2493|1941
1620376930000|2021-05-07 08:42:10|2493.5|2493.5|2494|2493|2494|2493.5|2493.5|2493|649
1620376940000|2021-05-07 08:42:20|2493.5|2492.5|2492.5|2492|2493.5|2492.5|2492.5|2492|1451
1620376950000|2021-05-07 08:42:30|2492|2491.5|2492.5|2491.5|2492.5|2491.5|2492|2491|941
1620376960000|2021-05-07 08:42:40|2493|2492|2493.5|2493|2493.5|2493|2492.5|2492|293
1620376970000|2021-05-07 08:42:50|2494|2493.5|2494|2493.5|2494|2493.5|2493.5|2493.5|270
1620376980000|2021-05-07 08:43:00|2494.5|2493|2494.5|2494|2494.5|2494|2494.5|2493|425
1620376990000|2021-05-07 08:43:10|2495||2495||2495||2494.5||0
1620377000000|2021-05-07 08:43:20|2494.5|2494.5|2495|2494|2495|2494.5|2494.5|2494|213
1620377010000|2021-05-07 08:43:30|2495.5|2494.5|2495.5|2495|2495.5|2495|2495|2494.5|420
1620377020000|2021-05-07 08:43:40|2496|2495.5|2495.5|2495|2496|2495.5|2495.5|2494.5|1856
1620377030000|2021-05-07 08:43:50|2495|2494.5|2496.5|2496|2496.5|2496|2495|2494.5|1541
1620377040000|2021-05-07 08:44:00|2496|2495.5|2496.5|2495.5|2496.5|2496|2496|2495.5|944
1620377050000|2021-05-07 08:44:10|2496|2495|2497|2496|2497|2496|2496|2495|104
1620377060000|2021-05-07 08:44:20|2497.5|2496.5|2498|2497|2498|2497|2497.5|2496.5|103
1620377070000|2021-05-07 08:44:30|2498.5|2497.5|2498.5|2497.5|2499|2498|2498|2497|220
1620377080000|2021-05-07 08:44:40|2499|2498|2499|2498|2499.5|2498.5|2498.5|2497.5|250
1620377090000|2021-05-07 08:44:50|2499.5|2498.5|2500|2499|2500.5|2499|2499|2498|490
1620377100000|2021-05-07 08:45:00|2500.5|2499.5|2500.5|2499.5|2500.5|2499.5|2500|2499|150
1620377110000|2021-05-07 08:45:10|2500|2499|2500.5|2499.5|2501|2500|2500|2499|279
1620377120000|2021-05-07 08:45:20|2500|2499|2500|2498.5|2501|2500|2500|2498.5|86
1620377130000|2021-05-07 08:45:30|2500.5|2499|2500.5|2499.5|2501|2500|2500.5|2499|0
1620377140000|2021-05-07 08:45:40|2500|2499|2500|2499|2500.5|2499.5|2500|2499|0
1620377150000|2021-05-07 08:45:50|2501|2499.5|2499.5|2498.5|2501|2499.5|2499.5|2498.5|171
1620377160000|2021-05-07 08:46:00|2500|2499|2499|2497.5|2500|2499|2499|2497.5|548
1620377170000|2021-05-07 08:46:10|2499.5|2498|2499.5|2498.5|2499.5|2498.5|2499|2497.5|0
1620377180000|2021-05-07 08:46:20|2499|2497.5|2497|2495.5|2499|2497.5|2497|2495.5|264
1620377190000|2021-05-07 08:46:30|2497.5|2496|2497.5|2496.5|2498|2497|2497|2496|446
1620377200000|2021-05-07 08:46:40|2497|2496|2497|2496|2497|2496|2497|2496|173
1620377210000|2021-05-07 08:46:50|2497.5|2496.5|2497|2496|2497.5|2496.5|2497|2496|0
1620377220000|2021-05-07 08:47:00|2498|2497|2498.5|2497.5|2498.5|2497.5|2498|2497|568
1620377230000|2021-05-07 08:47:10|2499|2497|2498.5|2497.5|2499|2498|2498.5|2497|0
1620377240000|2021-05-07 08:47:20|2499|2498|2500.5|2499.5|2500.5|2499.5|2498.5|2497.5|255
1620377250000|2021-05-07 08:47:30|2500|2499|2499.5|2498|2500.5|2499.5|2499|2497.5|422
1620377260000|2021-05-07 08:47:40|2500|2498.5|2500|2499|2500|2499|2499.5|2498|0
1620377270000|2021-05-07 08:47:50|2499|2498.5|2499.5|2498|2500|2498.5|2499|2498|210
1620377280000|2021-05-07 08:48:00|2500|2498.5|2499.5|2498.5|2500|2498.5|2499.5|2498|156
1620377290000|2021-05-07 08:48:10|2500.5|2499.5|2500|2499|2500.5|2499.5|2500|2499|0
1620377300000|2021-05-07 08:48:20|2500.5|2500.5|2501.5|2500|2501.5|2500.5|2500.5|2500|70
1620377310000|2021-05-07 08:48:30|2502|2500.5|2502|2501|2502.5|2501|2501.5|2500.5|0
1620377320000|2021-05-07 08:48:40|2501.5|2500.5|2501.5|2500.5|2502.5|2501|2501|2500|0
1620377330000|2021-05-07 08:48:50|2501|2500|2501|2500|2501|2500|2501|2500|0
1620377340000|2021-05-07 08:49:00|2501.5|2500.5|2501|2500|2502|2501|2501|2500|250
1620377350000|2021-05-07 08:49:10|2501.5|2500.5|2502|2501|2502|2501|2501.5|2500|48
1620377360000|2021-05-07 08:49:20|2501.5|2500.5|2502.5|2501|2502.5|2501|2501.5|2500.5|210
1620377370000|2021-05-07 08:49:30|2502|2500.5|2503|2502|2503|2502|2502|2500.5|319
1620377380000|2021-05-07 08:49:40|2502.5|2501.5|2503.5|2502|2503.5|2502|2502.5|2501.5|0
1620377390000|2021-05-07 08:49:50|2503|2501.5|2503|2502|2503.5|2502.5|2503|2501.5|0
1620377400000|2021-05-07 08:50:00|2503.5|2502.5|2503|2502|2503.5|2502.5|2503|2502|329
1620377410000|2021-05-07 08:50:10|2503.5|2502.5|2503|2502|2503.5|2502.5|2503|2502|0
1620377420000|2021-05-07 08:50:20|2503.5|2502.5|2502.5|2501.5|2503.5|2502.5|2502.5|2501.5|0
1620377430000|2021-05-07 08:50:30|2503|2502|2502.5|2501.5|2503|2502|2502.5|2501.5|0
1620377440000|2021-05-07 08:50:40|2503|2502|2502.5|2501.5|2503|2502|2502|2501|16
1620377450000|2021-05-07 08:50:50|2502|2501|2502|2501|2502.5|2501.5|2502|2501|4
1620377460000|2021-05-07 08:51:00|2501.5|2500.5|2501.5|2500.5|2502|2501|2501.5|2500.5|0
1620377470000|2021-05-07 08:51:10|2502|2501|2502|2501|2502|2501|2501.5|2500.5|0
1620377480000|2021-05-07 08:51:20|2502.5|2501.5|2501|2500|2502.5|2501.5|2501|2499.5|153
1620377490000|2021-05-07 08:51:30|2501.5|2500.5|2501.5|2500.5|2501.5|2500.5|2501|2500|0
1620377500000|2021-05-07 08:51:40|2501|2500|2501|2500|2501|2500|2501|2500|0
1620377510000|2021-05-07 08:51:50|2501.5|2500.5|2501|2500|2501.5|2500.5|2500.5|2499.5|101
1620377520000|2021-05-07 08:52:00|2500.5|2499.5|2500.5|2499.5|2501|2500|2500.5|2499.5|30
1620377530000|2021-05-07 08:52:10|2501|2500|2500.5|2499.5|2501|2500|2500.5|2499.5|0
1620377540000|2021-05-07 08:52:20|2501|2500|2502.5|2501|2502.5|2501|2501|2500|393
1620377550000|2021-05-07 08:52:30|2502|2500.5|2501.5|2500.5|2502.5|2501|2501|2500|0
1620377560000|2021-05-07 08:52:40|2501|2500|2501|2500|2501.5|2500.5|2501|2500|0
1620377570000|2021-05-07 08:52:50|2501.5|2500.5|2501|2500|2501.5|2500.5|2501|2500|4
1620377580000|2021-05-07 08:53:00|2501.5|2500.5|2501|2500|2501.5|2500.5|2500.5|2499.5|0
1620377590000|2021-05-07 08:53:10|2500.5|2499.5|2501|2500|2501|2500|2500.5|2499.5|0
1620377600000|2021-05-07 08:53:20|2501.5|2500.5|2501|2499.5|2501.5|2500.5|2500|2499|71
1620377610000|2021-05-07 08:53:30|2501.5|2500|2501.5|2500|2501.5|2500|2501|2499.5|0
1620377620000|2021-05-07 08:53:40|2501|2499.5|2500.5|2499.5|2501|2500|2500.5|2499.5|0
1620377630000|2021-05-07 08:53:50|2500|2499|2500|2499|2500.5|2499.5|2500|2499|140
1620377640000|2021-05-07 08:54:00|2500.5|2499.5|2501|2500|2501|2500|2500.5|2499.5|182
1620377650000|2021-05-07 08:54:10|2500.5|2499.5|2500.5|2499.5|2500.5|2499.5|2500.5|2499.5|0
1620377660000|2021-05-07 08:54:20|2500|2499|2500.5|2499|2501|2499.5|2500|2499|0
1620377670000|2021-05-07 08:54:30|2501|2499.5|2500.5|2499.5|2501|2500|2500|2499|370
1620377680000|2021-05-07 08:54:40|2500|2499|2500.5|2499.5|2500.5|2499.5|2500|2499|47
1620377690000|2021-05-07 08:54:50|2500|2499|2500|2499|2500.5|2499.5|2499.5|2498.5|0
1620377700000|2021-05-07 08:55:00|2499.5|2498.5|2500.5|2499.5|2500.5|2499.5|2499.5|2498.5|0
1620377710000|2021-05-07 08:55:10|2500|2499|2498|2496.5|2500.5|2499.5|2498|2496.5|2
1620377720000|2021-05-07 08:55:20|2498.5|2497|2498.5|2497|2499|2497.5|2498|2497|184
1620377730000|2021-05-07 08:55:30|2499|2497.5|2498.5|2497|2499|2497.5|2498.5|2497|0
1620377740000|2021-05-07 08:55:40|2499|2497.5|2498|2497|2499|2498|2498|2497|2
1620377750000|2021-05-07 08:55:50|2499|2497.5|2498.5|2497|2499|2497.5|2498|2497|250
1620377760000|2021-05-07 08:56:00|2498|2497.5|2499|2498|2499.5|2498.5|2498|2497.5|347
1620377770000|2021-05-07 08:56:10|2498.5|2497.5|2498|2497|2499|2498|2498|2497|16
1620377780000|2021-05-07 08:56:20|2497.5|2496.5|2498|2497|2498|2497|2497|2496|271
1620377790000|2021-05-07 08:56:30|2498.5|2496.5|2498.5|2497|2498.5|2497|2498|2496.5|0
1620377800000|2021-05-07 08:56:40|2498|2496.5|2499|2497.5|2499|2497.5|2498|2496.5|0
1620377810000|2021-05-07 08:56:50|2498.5|2497|2498.5|2497.5|2499|2498|2498.5|2497|0
1620377820000|2021-05-07 08:57:00|2499.5|2498.5|2499|2498|2499.5|2498.5|2499|2498|41
1620377830000|2021-05-07 08:57:10|2499.5|2498.5|2500|2499|2500.5|2499.5|2499.5|2498.5|250
1620377840000|2021-05-07 08:57:20|2500.5|2499.5|2500|2499|2500.5|2499.5|2500|2499|0
1620377850000|2021-05-07 08:57:30|2499.5|2498.5|2499|2497.5|2500|2498.5|2498.5|2497|537
1620377860000|2021-05-07 08:57:40|2498.5|2497|2498|2497|2499|2497.5|2498|2497|421
1620377870000|2021-05-07 08:57:50|2498.5|2497.5|2499.5|2498.5|2499.5|2498.5|2498.5|2497|294
1620377880000|2021-05-07 08:58:00|2499|2498|2499|2497|2499|2498|2498.5|2497|0
1620377890000|2021-05-07 08:58:10|2498.5|2497.5|2498.5|2497|2498.5|2497.5|2498|2497|219
1620377900000|2021-05-07 08:58:20|2499.5|2498.5|2499.5|2498.5|2500|2498.5|2499|2498|49
1620377910000|2021-05-07 08:58:30|2500|2498|2500|2499|2500|2499|2499.5|2498|321
1620377920000|2021-05-07 08:58:40|2501|2500|2500|2498.5|2501|2500|2499.5|2498|167
1620377930000|2021-05-07 08:58:50|2500.5|2499|2499.5|2498.5|2500.5|2499|2499.5|2498.5|0
1620377940000|2021-05-07 08:59:00|2500|2499|2500|2499|2500|2499|2499|2498|0
1620377950000|2021-05-07 08:59:10|2499.5|2498.5|2500|2499|2500|2499|2499.5|2498.5|0
1620377960000|2021-05-07 08:59:20|2499|2498.5|2497.5|2496.5|2499|2498.5|2497.5|2496.5|414
1620377970000|2021-05-07 08:59:30|2497|2497|2496.5|2495.5|2497|2497|2496|2495.5|1300
1620377980000|2021-05-07 08:59:40||2496||2495.5||2496||2495.5|297
1620377990000|2021-05-07 08:59:50|2496|2495|2496.5|2495.5|2496.5|2495.5|2495.5|2495|1031
1620378010000|2021-05-07 09:00:10|2497|2496|2497|2496|2497.5|2497|2497|2496|269
1620378020000|2021-05-07 09:00:20||2496.5||2496||2496.5||2495.5|0
1620378030000|2021-05-07 09:00:30|2496.5|2495.5|2495.5|2494.5|2496.5|2495.5|2495.5|2494.5|62
1620378040000|2021-05-07 09:00:40|2496|2495|2496|2495.5|2496|2495.5|2496|2495|460
1620378060000|2021-05-07 09:01:00|2496.5|2496|2496|2495.5|2496.5|2496|2496|2495.5|145
1620378070000|2021-05-07 09:01:10|2495.5|2495|2495.5|2495|2496|2495|2495.5|2495|457
1620378080000|2021-05-07 09:01:20|2496|2495.5|2495.5|2495|2496|2495.5|2495|2494.5|2154
1620378090000|2021-05-07 09:01:30|2495|2494.5|2496|2495.5|2496|2495.5|2495|2494.5|533
1620378100000|2021-05-07 09:01:40|2495.5|2495|2496|2495|2496|2495.5|2495.5|2495|867
1620378110000|2021-05-07 09:01:50|2495.5|2494.5|2495.5|2495|2495.5|2495|2495.5|2494.5|577
1620378120000|2021-05-07 09:02:00|2495|2494.5|2496|2495.5|2496|2495.5|2495|2494.5|475
1620378140000|2021-05-07 09:02:20|2495.5|2495|2495.5|2494.5|2495.5|2495|2495|2494.5|501
1620378150000|2021-05-07 09:02:30|2495|2495|2495|2494.5|2495|2495|2495|2494.5|480
1620378160000|2021-05-07 09:02:40|2494.5|2494|2495|2494.5|2495|2494.5|2494.5|2494|6052
1620378170000|2021-05-07 09:02:50|2494.5|2494|2494.5|2493.5|2495|2494.5|2494|2493.5|2319
1620378180000|2021-05-07 09:03:00||2494||2493.5||2494||2493.5|576
1620378190000|2021-05-07 09:03:10||2494||2493.5||2494||2493.5|0
1620378200000|2021-05-07 09:03:20|2494|2493|2493.5|2492.5|2494|2493|2493.5|2492.5|72
1620378210000|2021-05-07 09:03:30||2492||2492.5||2492.5||2492|0
1620378220000|2021-05-07 09:03:40|2493|2492|2493|2492.5|2493|2492.5|2492.5|2491.5|653
1620378230000|2021-05-07 09:03:50|2493.5|2493|2494.5|2493.5|2494.5|2493.5|2493.5|2493|848
1620378240000|2021-05-07 09:04:00|2494|2494|2493.5|2493|2494|2494|2493.5|2492.5|4
1620378260000|2021-05-07 09:04:20|2493|2492.5|2493|2492|2493|2492.5|2492.5|2492|720
1620378270000|2021-05-07 09:04:30|2492.5|2491.5|2492|2491|2492.5|2492|2492|2491|929
1620378280000|2021-05-07 09:04:40|2491.5|2490.5|2491|2490.5|2491.5|2490.5|2491|2490.5|0
1620378290000|2021-05-07 09:04:50|2491.5|2491|2492|2491|2492.5|2492|2491.5|2491|411
1620378300000|2021-05-07 09:05:00|2491.5||2491.5||2491.5||2491.5||0
1620378310000|2021-05-07 09:05:10||2490.5||2491||2491||2490.5|0
1620378330000|2021-05-07 09:05:30|2491|2490.5|2491|2490.5|2491|2490.5|2491|2490|82
1620378340000|2021-05-07 09:05:40|2491.5|2491|2491.5|2491|2492|2491.5|2491.5|2491|558
1620378350000|2021-05-07 09:05:50|2492|2491.5|2492|2491.5|2492|2491.5|2492|2491.5|38
1620378360000|2021-05-07 09:06:00|2492.5|2492|2492|2491.5|2492.5|2492|2491.5|2490.5|1687
1620378370000|2021-05-07 09:06:10|2492.5|2492|2492.5|2492|2492.5|2492|2492.5|2492|0
1620378380000|2021-05-07 09:06:20|2493|2492.5|2493.5|2492.5|2493.5|2492.5|2493|2492.5|128
1620378390000|2021-05-07 09:06:30|2494|2493|2494|2493|2494|2493|2494|2493|403
1620378400000|2021-05-07 09:06:40|2494.5|2493.5|2494.5|2494|2495|2494|2494.5|2493.5|141
1620378410000|2021-05-07 09:06:50|2494|2493.5|2494|2493.5|2494|2493.5|2494|2493.5|407
1620378420000|2021-05-07 09:07:00|2495.5|2494|2496|2495.5|2496|2495.5|2495|2494|4181
1620378440000|2021-05-07 09:07:20|2495.5|2495|2496.5|2495.5|2496.5|2495.5|2495.5|2495|982
1620378450000|2021-05-07 09:07:30|2496||2496||2496||2496||0
1620378460000|2021-05-07 09:07:40|2496.5|2496|2496.5|2496|2496.5|2496|2496.5|2496|141
1620378470000|2021-05-07 09:07:50|2496|2495.5|2497.5|2497|2497.5|2497|2496|2495.5|1275
1620378480000|2021-05-07 09:08:00||2496.5||2496.5||2496.5||2496.5|0
1620378490000|2021-05-07 09:08:10||2497||2497||2497||2497|0
1620378500000|2021-05-07 09:08:20|2497|2496.5|2497.5|2496.5|2497.5|2497|2497|2496|652
1620378510000|2021-05-07 09:08:30|2497|2496|2497|2496.5|2497|2496.5|2496.5|2496|672
1620378520000|2021-05-07 09:08:40|2497.5|2497|2498|2497.5|2498|2497.5|2497.5|2497|496
1620378540000|2021-05-07 09:09:00|2497.5|2497|2498|2497.5|2498|2497.5|2497.5|2497|4
1620378550000|2021-05-07 09:09:10|2497.5|2497|2498|2497|2498|2497|2497.5|2497|514
1620378560000|2021-05-07 09:09:20||2497.5||2497.5||2497.5||2497.5|0
1620378570000|2021-05-07 09:09:30|2497.5|2497|2498|2497.5|2498|2497.5|2497.5|2497|0
1620378580000|2021-05-07 09:09:40|2497.5|2497|2498|2497.5|2498|2497.5|2497.5|2497|0
1620378590000|2021-05-07 09:09:50|2498.5|2498|2498.5|2498|2498.5|2498|2498.5|2498|507
1620378600000|2021-05-07 09:10:00|2499|2498.5|2500|2499.5|2500|2499.5|2499|2498.5|2348
1620378610000|2021-05-07 09:10:10|2499.5|2499|2500|2499.5|2500|2499.5|2499.5|2499|6082
1620378620000|2021-05-07 09:10:20|2500.5|2500|2501.5|2501|2501.5|2501|2500.5|2500|5939
1620378630000|2021-05-07 09:10:30|2502||2501.5||2502||2501.5||770
1620378640000|2021-05-07 09:10:40|2501|2500.5|2501.5|2501|2501.5|2501|2501|2500.5|1899
1620378660000|2021-05-07 09:11:00|2501|2500.5|2501.5|2501|2501.5|2501|2501|2500.5|1742
1620378670000|2021-05-07 09:11:10|2502|2500.5|2502|2501|2502|2501|2502|2500.5|1580
1620378680000|2021-05-07 09:11:20|2502.5|2501.5|2502.5|2502|2502.5|2502|2502.5|2501.5|1117
1620378690000|2021-05-07 09:11:30|2503|2502.5|2502.5|2501.5|2503|2502.5|2502|2501.5|2792
1620378700000|2021-05-07 09:11:40|2502|2501|2500.5|2500|2502|2501|2500|2499.5|2120
1620378710000|2021-05-07 09:11:50|2501|2499.5|2501|2500.5|2501|2500.5|2501|2499.5|250
1620378720000|2021-05-07 09:12:00|2501.5|2501|2501.5|2500|2501.5|2501|2501.5|2500|487
1620378730000|2021-05-07 09:12:10||2500.5||2500.5||2500.5||2500.5|0
1620378760000|2021-05-07 09:12:40|2501||2501||2501||2501||100
1620378770000|2021-05-07 09:12:50|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2499.5|396
1620378780000|2021-05-07 09:13:00|2501|2500.5|2501|2500|2501|2500.5|2501|2500|883
1620378800000|2021-05-07 09:13:20|2500.5|2499.5|2500.5|2500|2501|2500|2500|2499.5|910
1620378810000|2021-05-07 09:13:30|2501|2500.5|2501|2500.5|2501|2500.5|2501|2500|1602
1620378820000|2021-05-07 09:13:40|2500.5|2500|2501.5|2500.5|2501.5|2500.5|2500.5|2500|252
1620378830000|2021-05-07 09:13:50|||||||||150
1620378840000|2021-05-07 09:14:00|2501|2501|2501.5|2501|2501.5|2501|2501|2500.5|422
1620378850000|2021-05-07 09:14:10|2502|2501.5|2502|2501.5|2502|2501.5|2501.5|2501|1350
1620378890000|2021-05-07 09:14:50|||||||||309
1620378900000|2021-05-07 09:15:00|||||||||456
1620378930000|2021-05-07 09:15:30|||||||||84
1620378940000|2021-05-07 09:15:40|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|1194
1620378950000|2021-05-07 09:15:50|2502.5|2502|2502.5|2501.5|2502.5|2502|2502.5|2501.5|498
1620378960000|2021-05-07 09:16:00|2502|2501|2501.5|2501|2502|2501.5|2501|2500.5|1195
1620378970000|2021-05-07 09:16:10|2502|2501.5|2502|2501.5|2503|2502|2501.5|2501|6801
1620378990000|2021-05-07 09:16:30|||||||||30
1620379000000|2021-05-07 09:16:40|||||||||172
1620379010000|2021-05-07 09:16:50|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|985
1620379020000|2021-05-07 09:17:00|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|518
1620379040000|2021-05-07 09:17:20|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|2076
1620379050000|2021-05-07 09:17:30||2501||2501.5||2501.5||2501|389
1620379070000|2021-05-07 09:17:50|2502.5|2502|2503.5|2502.5|2503.5|2503|2502|2502|4366
1620379080000|2021-05-07 09:18:00|2503|2503|2503.5|2503|2503.5|2503|2503|2502.5|2805
1620379090000|2021-05-07 09:18:10|||||||||531
1620379100000|2021-05-07 09:18:20|||||||||200
1620379110000|2021-05-07 09:18:30|2504|2503.5|2504|2503.5|2504|2503.5|2504|2503.5|1000
1620379120000|2021-05-07 09:18:40|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|2540
1620379130000|2021-05-07 09:18:50|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|1575
1620379140000|2021-05-07 09:19:00|2503.5|2503|2502.5|2502|2504|2503.5|2502|2501|2511
1620379150000|2021-05-07 09:19:10|2502|2501.5|2502.5|2501.5|2502.5|2502|2501.5|2501|3788
1620379160000|2021-05-07 09:19:20|2502|2502|2502.5|2501.5|2502.5|2502|2502|2501.5|423
1620379180000|2021-05-07 09:19:40||2502||2501.5||2502||2501.5|0
1620379200000|2021-05-07 09:20:00||2502||2502||2502||2502|0
1620379220000|2021-05-07 09:20:20|2502|2501.5|2502|2501.5|2502|2501.5|2502|2501.5|109
1620379230000|2021-05-07 09:20:30|2502.5|2502|2501.5|2500.5|2502.5|2502|2501.5|2500.5|6865
1620379240000|2021-05-07 09:20:40|2501|2500|2501.5|2501|2502|2501|2500.5|2500|1046
1620379250000|2021-05-07 09:20:50|2502|2501.5|2502|2501.5|2502|2501.5|2501.5|2501|1741
1620379260000|2021-05-07 09:21:00|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|1451
1620379270000|2021-05-07 09:21:10|2502.5|2502|2503|2502|2503|2502.5|2502.5|2502|1114
1620379280000|2021-05-07 09:21:20||2502.5||2502.5||2502.5||2502.5|0
1620379290000|2021-05-07 09:21:30|2502.5|2502|2502|2501.5|2503.5|2503|2502|2501.5|1481
1620379300000|2021-05-07 09:21:40|||||||||200
1620379320000|2021-05-07 09:22:00|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|1315
1620379340000|2021-05-07 09:22:20|2501.5|2501|2502|2501|2502|2501.5|2501.5|2501|2332
1620379350000|2021-05-07 09:22:30|2501.5|2501.5|2502|2501.5|2502|2501.5|2501.5|2501.5|0
1620379360000|2021-05-07 09:22:40|2502.5|2502|2502.5|2502|2502.5|2502|2502|2501.5|355
1620379370000|2021-05-07 09:22:50|2502|2501.5|2502.5|2502|2502.5|2502|2502|2501.5|397
1620379380000|2021-05-07 09:23:00|2502|2501.5|2502.5|2502|2502.5|2502|2502|2501.5|0
1620379390000|2021-05-07 09:23:10|2502|2501.5|2500.5|2500|2502.5|2501.5|2500|2499.5|872
1620379400000|2021-05-07 09:23:20|2500|2499.5|2500.5|2500|2500.5|2500|2500|2499.5|2103
1620379410000|2021-05-07 09:23:30|2501|2500.5|2501|2500|2501|2500.5|2500.5|2500|1239
1620379440000|2021-05-07 09:24:00||2500.5||2500.5||2500.5||2500.5|469
1620379450000|2021-05-07 09:24:10|2500.5|2500|2500.5|2500|2501|2500.5|2500.5|2500|1030
1620379470000|2021-05-07 09:24:30|2501|2500.5|2501|2500.5|2501|2500.5|2501|2500|1127
1620379480000|2021-05-07 09:24:40|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|73
1620379500000|2021-05-07 09:25:00|2500|2499.5|2499.5|2499|2500.5|2500|2498.5|2498|3033
1620379510000|2021-05-07 09:25:10|2499|2498.5|2499.5|2499|2499.5|2499|2499|2498.5|327
1620379520000|2021-05-07 09:25:20|2499|2498.5|2499.5|2499|2499.5|2499|2499|2498.5|100
1620379530000|2021-05-07 09:25:30|2500|2499.5|2500|2499.5|2500|2499.5|2500|2499.5|536
1620379540000|2021-05-07 09:25:40|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|464
1620379550000|2021-05-07 09:25:50|2501|2500.5|2500.5|2500|2501|2500.5|2500.5|2500|1252
1620379560000|2021-05-07 09:26:00|||||||||150
1620379570000|2021-05-07 09:26:10|2501|2500.5|2500.5|2500|2501|2500.5|2500.5|2499.5|997
1620379580000|2021-05-07 09:26:20|2501|2499.5|2500|2499.5|2501|2499.5|2500|2499.5|42
1620379590000|2021-05-07 09:26:30|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|0
1620379610000|2021-05-07 09:26:50|2500|2499.5|2499.5|2499|2500|2499.5|2499.5|2499|86
1620379630000|2021-05-07 09:27:10|2499|2498.5|2500|2499.5|2500|2499.5|2499|2498.5|328
1620379640000|2021-05-07 09:27:20||2499||2499.5||2499.5||2499|603
1620379650000|2021-05-07 09:27:30|2500.5|2500|2501.5|2501|2501.5|2501|2500.5|2500|214
1620379660000|2021-05-07 09:27:40|2501|2500.5|2501.5|2501|2501.5|2501|2501|2500.5|1415
1620379670000|2021-05-07 09:27:50|2502|2501.5|2502|2501.5|2502|2501.5|2501.5|2501|196
1620379680000|2021-05-07 09:28:00|||||||||30
1620379690000|2021-05-07 09:28:10|2502.5|2502|2502.5|2501.5|2503|2502.5|2502|2501.5|4084
1620379700000|2021-05-07 09:28:20||2502||2502||2502||2501.5|0
1620379710000|2021-05-07 09:28:30|2503|2502.5|2503.5|2502.5|2503.5|2503|2502.5|2502.5|636
1620379720000|2021-05-07 09:28:40|2503||2503||2503||2503||0
1620379730000|2021-05-07 09:28:50|2502.5|2502|2502.5|2502|2503|2502|2502.5|2502|1253
1620379740000|2021-05-07 09:29:00|2503||2503||2503||2503||0
1620379750000|2021-05-07 09:29:10|||||||||100
1620379760000|2021-05-07 09:29:20|2502.5||2502.5||2502.5||2502.5||0
1620379770000|2021-05-07 09:29:30|2502|2501.5|2503|2502|2503|2502|2502|2501.5|431
1620379780000|2021-05-07 09:29:40|2502.5||2502.5||2502.5||2502.5||10
1620379800000|2021-05-07 09:30:00|2502|2501.5|2502|2501|2502|2501.5|2502|2501|230
1620379810000|2021-05-07 09:30:10|2502.5|2501.5|2502|2501.5|2502.5|2502|2502|2501.5|440
1620379820000|2021-05-07 09:30:20||2501||2501.5||2501.5||2501|341
1620379840000|2021-05-07 09:30:40|2501.5|2501|2500|2499.5|2501.5|2501|2500|2499|1029
1620379860000|2021-05-07 09:31:00|2500.5|2500|2501|2500.5|2501|2500.5|2500.5|2500|462
1620379870000|2021-05-07 09:31:10|||||||||120
1620379880000|2021-05-07 09:31:20|2501.5|2501|2501.5|2500.5|2501.5|2501|2501.5|2500.5|402
1620379900000|2021-05-07 09:31:40|2501|2500|2500|2499|2501|2500|2499|2498.5|1921
1620379910000|2021-05-07 09:31:50|2499.5|2499.5|2499.5|2499|2499.5|2499.5|2499.5|2499|294
1620379920000|2021-05-07 09:32:00|2500|2499.5|2500.5|2499.5|2500.5|2500|2500|2499.5|369
1620379940000|2021-05-07 09:32:20|2501|2500|2501.5|2500.5|2501.5|2501|2501|2500|733
1620379950000|2021-05-07 09:32:30|2501|2500|2500.5|2500|2501|2500|2500.5|2500|390
1620379970000|2021-05-07 09:32:50|2501|2500.5|2501|2500.5|2501|2500.5|2500.5|2500|170
1620379980000|2021-05-07 09:33:00|2500.5|2500|2501|2500.5|2501|2500.5|2500.5|2500|10
1620379990000|2021-05-07 09:33:10|2500.5|2500|2500.5|2499.5|2500.5|2500|2500|2499.5|836
1620380000000|2021-05-07 09:33:20|2500||2500.5||2500.5||2500||0
1620380010000|2021-05-07 09:33:30|2501|2500|2501.5|2500.5|2501.5|2500.5|2501|2500|0
1620380030000|2021-05-07 09:33:50|2501|2500|2501|2500.5|2501|2500.5|2501|2500|77
1620380040000|2021-05-07 09:34:00|2500.5|2500|2500.5|2500|2501|2500|2500.5|2500|0
1620380070000|2021-05-07 09:34:30|2501|2500.5|2501.5|2500.5|2501.5|2500.5|2501|2500.5|62
1620380080000|2021-05-07 09:34:40|2501|2500|2501|2500.5|2501|2500.5|2500.5|2500|422
1620380090000|2021-05-07 09:34:50|2500.5|2500|2500.5|2499.5|2501|2500|2499.5|2499|716
1620380100000|2021-05-07 09:35:00|2500||2500||2500||2500||0
1620380110000|2021-05-07 09:35:10|2500.5|2500|2500.5|2499.5|2501|2500|2500.5|2499.5|244
1620380120000|2021-05-07 09:35:20||2500||2499.5||2500||2499.5|220
1620380140000|2021-05-07 09:35:40|2500|2500|2501|2500|2501|2500.5|2500|2499.5|2532
1620380150000|2021-05-07 09:35:50|2500.5||2500.5||2500.5||2500.5||0
1620380160000|2021-05-07 09:36:00|2501|2500.5|2501.5|2501|2501.5|2501|2500.5|2500.5|700
1620380170000|2021-05-07 09:36:10|2502|2501.5|2502|2501.5|2502|2501.5|2502|2501.5|650
1620380180000|2021-05-07 09:36:20|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|660
1620380190000|2021-05-07 09:36:30||2501||2501||2501||2501|310
1620380200000|2021-05-07 09:36:40|2501.5||2501.5||2501.5||2501.5||194
1620380210000|2021-05-07 09:36:50||2500.5||2501||2501||2500.5|0
1620380220000|2021-05-07 09:37:00|2501|2500.5|2501.5|2501|2501.5|2501|2501|2500.5|1464
1620380230000|2021-05-07 09:37:10|2502|2500.5|2500.5|2500|2502|2501|2500.5|2500|804
1620380250000|2021-05-07 09:37:30|2501|2500.5|2501|2500|2501|2500.5|2501|2500|328
1620380260000|2021-05-07 09:37:40|2500.5||2500.5||2500.5||2500.5||0
1620380290000|2021-05-07 09:38:10|||||||||5
1620380300000|2021-05-07 09:38:20|2501|2500.5|2501|2500.5|2501|2500.5|2501|2500.5|140
1620380310000|2021-05-07 09:38:30|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|193
1620380320000|2021-05-07 09:38:40|2501|2500.5|2501|2500.5|2501|2500.5|2501|2500|290
1620380340000|2021-05-07 09:39:00|2501.5|2501|2501.5|2501|2501.5|2501|2501.5|2501|1007
1620380350000|2021-05-07 09:39:10|2502|2501.5|2501|2500.5|2502.5|2501.5|2501|2500.5|3166
1620380370000|2021-05-07 09:39:30|2500.5|2500|2501|2500|2501|2500.5|2499|2498.5|2648
1620380380000|2021-05-07 09:39:40||2500.5||2500.5||2500.5||2500.5|0
1620380390000|2021-05-07 09:39:50|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|0
1620380400000|2021-05-07 09:40:00|2501|2500.5|2501|2500.5|2501|2500.5|2501|2500.5|0
1620380410000|2021-05-07 09:40:10||2500||2500.5||2500.5||2500|0
1620380420000|2021-05-07 09:40:20|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|10
1620380430000|2021-05-07 09:40:30|2501||2501||2501||2501||0
1620380440000|2021-05-07 09:40:40|2500.5|2500.5|2500.5|2500|2501|2500.5|2500.5|2500|0
1620380460000|2021-05-07 09:41:00|2500|2499.5|2500|2499.5|2500|2499.5|2499.5|2499|356
1620380470000|2021-05-07 09:41:10|2500.5|2500|2501|2500|2501|2500|2500.5|2500|434
1620380480000|2021-05-07 09:41:20|2500.5||2500.5||2500.5||2500.5||0
1620380490000|2021-05-07 09:41:30|2500|2499.5|2500|2499.5|2500|2499.5|2500|2499.5|191
1620380500000|2021-05-07 09:41:40|2500.5|2500|2501|2500.5|2501|2500.5|2500.5|2500|4469
1620380520000|2021-05-07 09:42:00|||||||||50
1620380540000|2021-05-07 09:42:20|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|626
1620380550000|2021-05-07 09:42:30|2501.5|2501|2501|2500.5|2501.5|2501|2501|2500.5|142
1620380580000|2021-05-07 09:43:00|||||||||160
1620380590000|2021-05-07 09:43:10|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|383
1620380630000|2021-05-07 09:43:50|2501|2500.5|2502|2501|2502|2501|2501|2500.5|140
1620380660000|2021-05-07 09:44:20|2501.5|2500.5|2501.5|2501|2501.5|2501|2501.5|2500.5|1743
1620380670000|2021-05-07 09:44:30|2502|2501.5|2502|2501.5|2502|2501.5|2501.5|2501|1122
1620380690000|2021-05-07 09:44:50|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2501|991
1620380700000|2021-05-07 09:45:00|2502.5|2502|2503|2502.5|2503|2502.5|2502|2501.5|3760
1620380720000|2021-05-07 09:45:20|2502.5|2502|2502|2501.5|2503|2502|2501.5|2501|520
1620380760000|2021-05-07 09:46:00|2501.5|2501|2501.5|2501|2501.5|2501|2501.5|2501|140
1620380770000|2021-05-07 09:46:10|2502|2501.5|2501.5|2501|2502|2501.5|2501.5|2501|361
1620380790000|2021-05-07 09:46:30|2501|2500.5|2501|2500.5|2501.5|2500.5|2500.5|2500|940
1620380800000|2021-05-07 09:46:40|2500.5|2500|2500|2499|2501|2500.5|2499.5|2499|1741
1620380810000|2021-05-07 09:46:50|2499.5|2499.5|2500|2499.5|2500|2499.5|2499.5|2499.5|1061
1620380820000|2021-05-07 09:47:00|2500.5|2500|2500.5|2500|2500.5|2500|2500.5|2500|141
1620380830000|2021-05-07 09:47:10|2501|2500.5|2500|2499.5|2501|2500.5|2500|2499.5|135
1620380840000|2021-05-07 09:47:20|2500.5|2500|2500|2499.5|2500.5|2500|2500|2499|761
1620380850000|2021-05-07 09:47:30|2500.5|2500|2501|2500.5|2501|2500.5|2500.5|2500|0
1620380870000|2021-05-07 09:47:50|2501.5|2501|2501|2500.5|2501.5|2501|2501|2500.5|63
1620380890000|2021-05-07 09:48:10|2501.5|2501|2501.5|2501|2501.5|2501|2501.5|2501|270
1620380900000|2021-05-07 09:48:20|2501|2500.5|2501.5|2500.5|2501.5|2500.5|2501|2500.5|169
1620380910000|2021-05-07 09:48:30||2501||2501||2501||2501|0
1620380940000|2021-05-07 09:49:00|2503.5|2500.5|2503.5|2503|2503.5|2503|2503|2500.5|11858
1620380950000|2021-05-07 09:49:10|2503|2502.5|2503.5|2502.5|2503.5|2502.5|2502.5|2502|1789
1620380960000|2021-05-07 09:49:20|2503|2502|2502|2501.5|2503|2502.5|2502|2501|1026
1620380970000|2021-05-07 09:49:30|2501.5|2501|2501.5|2501|2501.5|2501.5|2501.5|2501|0
1620380980000|2021-05-07 09:49:40|2501|2500.5|2502|2501|2502|2501|2501|2500.5|1379
1620380990000|2021-05-07 09:49:50|2502.5|2501.5|2503.5|2502.5|2503.5|2503|2502.5|2501.5|2403
1620381010000|2021-05-07 09:50:10|2503|2503|2503|2502.5|2503|2503|2503|2502.5|632
1620381020000|2021-05-07 09:50:20|2502.5|2502|2502.5|2502|2502.5|2502|2502|2501.5|646
1620381030000|2021-05-07 09:50:30|2503|2502.5|2503|2502.5|2503|2502.5|2503|2502.5|458
1620381040000|2021-05-07 09:50:40|2502.5|2502|2503|2502|2503|2502.5|2502.5|2502|366
1620381050000|2021-05-07 09:50:50|2502.5|2502.5|2503|2502.5|2503|2502.5|2502.5|2502|624
1620381060000|2021-05-07 09:51:00|2502.5|2502|2503|2502.5|2503|2502.5|2502.5|2502|604
1620381070000|2021-05-07 09:51:10|2502.5|2502|2503|2502|2503|2502.5|2502.5|2502|874
1620381080000|2021-05-07 09:51:20|2502.5|2501.5|2502|2501.5|2502.5|2501.5|2501.5|2501|2164
1620381090000|2021-05-07 09:51:30|2502.5|2502|2502.5|2502|2502.5|2502|2502.5|2502|1
1620381100000|2021-05-07 09:51:40|2503|2502.5|2503|2502.5|2503|2502.5|2502.5|2502|522
1620381110000|2021-05-07 09:51:50|2502.5|2502|2503|2502.5|2503|2502.5|2502.5|2502|640
1620381120000|2021-05-07 09:52:00|2502.5|2502|2503|2502.5|2503|2502.5|2502.5|2502|4
1620381130000|2021-05-07 09:52:10|||||||||366
1620381140000|2021-05-07 09:52:20|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|898
1620381160000|2021-05-07 09:52:40|2504|2503.5|2504|2503.5|2504|2503.5|2503.5|2503|1441
1620381170000|2021-05-07 09:52:50|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|373
1620381180000|2021-05-07 09:53:00|||||||||273
1620381190000|2021-05-07 09:53:10|2504|2503.5|2504|2503.5|2504|2503.5|2503.5|2503|2122
1620381210000|2021-05-07 09:53:30|||||||||366
1620381220000|2021-05-07 09:53:40|||||||||366
1620381230000|2021-05-07 09:53:50|2503.5|2503|2504|2503|2504|2503.5|2503.5|2503|769
1620381240000|2021-05-07 09:54:00|2504.5|2503.5|2504.5|2504|2504.5|2504|2504|2503.5|414
1620381250000|2021-05-07 09:54:10|2504|2503.5|2504|2503.5|2504|2503.5|2503.5|2503|734
1620381260000|2021-05-07 09:54:20|||||||||636
1620381270000|2021-05-07 09:54:30|2504.5|2504|2504.5|2504|2504.5|2504|2504|2503.5|3835
1620381280000|2021-05-07 09:54:40|2504|2503.5|2504.5|2504|2505|2504.5|2504|2503.5|1308
1620381290000|2021-05-07 09:54:50|2504|2503.5|2504|2503.5|2504|2504|2504|2503.5|31
1620381300000|2021-05-07 09:55:00||2503||2503||2503.5||2503|389
1620381310000|2021-05-07 09:55:10|2504.5|2503.5|2504.5|2504|2504.5|2504|2504.5|2503.5|1185
1620381320000|2021-05-07 09:55:20||2503.5||2503.5||2503.5||2503.5|382
1620381330000|2021-05-07 09:55:30||2504||2503.5||2504||2503.5|0
1620381340000|2021-05-07 09:55:40|2504|2504|2505|2504.5|2505.5|2505|2504|2503.5|3398
1620381350000|2021-05-07 09:55:50|2504.5|2504|2505|2504.5|2505|2504.5|2504.5|2504|1730
1620381370000|2021-05-07 09:56:10|2504.5|2504|2504.5|2504|2504.5|2504|2504.5|2504|390
1620381380000|2021-05-07 09:56:20|2504|2503.5|2504|2503.5|2504.5|2504|2504|2503.5|752
1620381390000|2021-05-07 09:56:30|||||||||40
1620381400000|2021-05-07 09:56:40|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|698
1620381410000|2021-05-07 09:56:50|2503.5|2503|2503|2502.5|2504|2503.5|2502.5|2502|1848
1620381420000|2021-05-07 09:57:00|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|600
1620381430000|2021-05-07 09:57:10|2503|2502.5|2503.5|2503|2504|2503.5|2503|2502.5|804
1620381440000|2021-05-07 09:57:20|2504|2503.5|2504|2503.5|2504|2503.5|2503.5|2503|788
1620381450000|2021-05-07 09:57:30||2503||2503.5||2503.5||2503|1
1620381460000|2021-05-07 09:57:40||2503||2503.5||2503.5||2503|437
1620381470000|2021-05-07 09:57:50|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|757
1620381480000|2021-05-07 09:58:00|2504.5|2504|2504.5|2504|2504.5|2504|2504.5|2504|336
1620381490000|2021-05-07 09:58:10|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|1896
1620381500000|2021-05-07 09:58:20|2505|2504.5|2505|2504.5|2505.5|2505|2505|2504|2230
1620381510000|2021-05-07 09:58:30|2505.5||2505||2505.5||2505||122
1620381520000|2021-05-07 09:58:40|2505.5|2505|2506|2505.5|2506|2505.5|2505|2505|864
1620381530000|2021-05-07 09:58:50|2505.5|2505|2505.5|2505|2506|2505|2505|2504.5|2933
1620381540000|2021-05-07 09:59:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|808
1620381550000|2021-05-07 09:59:10|2505.5|2505|2506.5|2506|2506.5|2506|2505.5|2505|786
1620381560000|2021-05-07 09:59:20|2506|2505.5|2506.5|2505.5|2506.5|2505.5|2506|2505.5|1345
1620381570000|2021-05-07 09:59:30|2506|2506|2506.5|2506|2506.5|2506|2506|2506|204
1620381580000|2021-05-07 09:59:40|2507|2506.5|2507|2506|2507|2506.5|2506|2505.5|1073
1620381590000|2021-05-07 09:59:50|2506.5|2505.5|2506.5|2505.5|2506.5|2506|2506|2505.5|1242
1620381600000|2021-05-07 10:00:00||2506||2506||2506||2505.5|548
1620381610000|2021-05-07 10:00:10|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|46
1620381620000|2021-05-07 10:00:20|2507.5|2507|2508|2507.5|2508.5|2508|2507|2506.5|1239
1620381630000|2021-05-07 10:00:30|2507.5|2507|2507|2506|2507.5|2507|2506.5|2506|104
1620381640000|2021-05-07 10:00:40|2507.5|2506.5|2506.5|2506|2507.5|2506.5|2506.5|2506|597
1620381650000|2021-05-07 10:00:50|2506|2505.5|2505|2504|2506.5|2506|2505|2504|493
1620381660000|2021-05-07 10:01:00|2504.5|2503.5|2504|2503.5|2504.5|2503.5|2503.5|2502.5|399
1620381670000|2021-05-07 10:01:10||2503||2503.5||2503.5||2503|105
1620381680000|2021-05-07 10:01:20|2504.5|2504|2503.5|2503|2504.5|2504|2503.5|2503|646
1620381690000|2021-05-07 10:01:30|2503|2502.5|2502.5|2501.5|2503|2502.5|2502.5|2501.5|81
1620381700000|2021-05-07 10:01:40|2503|2502|2502.5|2502|2503|2502.5|2502.5|2502|292
1620381710000|2021-05-07 10:01:50|2503|2502.5|2502.5|2502|2503|2502.5|2502.5|2502|0
1620381720000|2021-05-07 10:02:00|2503||2503||2503||2503||270
1620381740000|2021-05-07 10:02:20||2502.5||2502.5||2502.5||2502.5|0
1620381750000|2021-05-07 10:02:30||2502||2502||2502.5||2502|188
1620381760000|2021-05-07 10:02:40|2502.5|2502.5|2502.5|2502|2502.5|2502.5|2502.5|2502|154
1620381780000|2021-05-07 10:03:00|2503|2502.5|2504|2503.5|2504.5|2503.5|2503|2502.5|380
1620381800000|2021-05-07 10:03:20|2504.5||2504.5||2504.5||2504.5||0
1620381810000|2021-05-07 10:03:30|2504||2504||2504||2504||0
1620381820000|2021-05-07 10:03:40|2504.5|2504|2504.5|2504|2504.5|2504|2504|2504|0
1620381830000|2021-05-07 10:03:50|2504|2503.5|2504.5|2504|2504.5|2504|2504|2503.5|555
1620381840000|2021-05-07 10:04:00|2505|2504.5|2504.5|2504|2505|2504.5|2504.5|2504|1183
1620381860000|2021-05-07 10:04:20|2504|2503.5|2503.5|2503|2504|2503.5|2503.5|2503|372
1620381870000|2021-05-07 10:04:30|2504|2503.5|2504|2503.5|2504.5|2503.5|2504|2503.5|671
1620381880000|2021-05-07 10:04:40||2503||2503.5||2503.5||2503|0
1620381890000|2021-05-07 10:04:50|2503.5|2503|2504.5|2504|2504.5|2504|2503.5|2503|0
1620381900000|2021-05-07 10:05:00|||||||||140
1620381910000|2021-05-07 10:05:10|2505|2504.5|2505|2504.5|2505|2504.5|2504.5|2504|208
1620381920000|2021-05-07 10:05:20|2505.5|2505|2505.5|2504.5|2505.5|2505|2504.5|2504|909
1620381930000|2021-05-07 10:05:30|2505||2505||2505.5||2505||0
1620381950000|2021-05-07 10:05:50|||||||||140
1620381960000|2021-05-07 10:06:00|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|70
1620381980000|2021-05-07 10:06:20|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|290
1620381990000|2021-05-07 10:06:30|2505|2504.5|2505|2504.5|2505|2504.5|2505|2504.5|142
1620382020000|2021-05-07 10:07:00|||||||||48
1620382030000|2021-05-07 10:07:10|2504.5|2504|2503.5|2503|2504.5|2504|2503.5|2503|581
1620382040000|2021-05-07 10:07:20|2503|2502.5|2503|2502.5|2503|2502.5|2503|2502.5|0
1620382050000|2021-05-07 10:07:30|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|397
1620382060000|2021-05-07 10:07:40|||||||||123
1620382070000|2021-05-07 10:07:50|2504|2503.5|2504|2503.5|2504|2503.5|2504|2503|0
1620382080000|2021-05-07 10:08:00|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|557
1620382090000|2021-05-07 10:08:10|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|596
1620382100000|2021-05-07 10:08:20|2504.5|2504|2504|2503.5|2504.5|2504|2504|2503.5|977
1620382110000|2021-05-07 10:08:30|2504.5|2504|2504.5|2504|2504.5|2504|2504.5|2504|0
1620382120000|2021-05-07 10:08:40|||||||||242
1620382130000|2021-05-07 10:08:50|2504|2503.5|2504.5|2503.5|2504.5|2504|2504|2503.5|676
1620382140000|2021-05-07 10:09:00|2505|2504|2505|2504.5|2505|2504.5|2505|2504|260
1620382150000|2021-05-07 10:09:10|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|471
1620382190000|2021-05-07 10:09:50|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|840
1620382200000|2021-05-07 10:10:00|2506|2505.5|2506.5|2506|2507|2506|2506|2505.5|539
1620382210000|2021-05-07 10:10:10|2507||2506.5||2507||2506.5||0
1620382230000|2021-05-07 10:10:30|2506|2505.5|2506.5|2506|2506.5|2506|2505.5|2505|964
1620382240000|2021-05-07 10:10:40|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|1495
1620382250000|2021-05-07 10:10:50|2506|2505.5|2506|2505.5|2506.5|2506|2504|2503.5|11408
1620382270000|2021-05-07 10:11:10|2505.5|2505|2506|2505|2506|2505.5|2505|2504.5|2720
1620382280000|2021-05-07 10:11:20|2506.5|2505.5|2506|2505.5|2506.5|2505.5|2506|2505.5|0
1620382290000|2021-05-07 10:11:30|2505.5|2505|2505|2504.5|2505.5|2505.5|2505|2504.5|2194
1620382300000|2021-05-07 10:11:40|2505.5|2505|2506|2505|2506|2505.5|2505.5|2505|780
1620382310000|2021-05-07 10:11:50|2505.5||2506||2506||2505.5||250
1620382320000|2021-05-07 10:12:00||2505.5||2505||2505.5||2505|0
1620382350000|2021-05-07 10:12:30||2505.5||2505||2505.5||2505|18
1620382360000|2021-05-07 10:12:40||2504.5||2505||2505||2504.5|0
1620382370000|2021-05-07 10:12:50|||||||||5
1620382420000|2021-05-07 10:13:40||2505.5||2505.5||2505.5||2505.5|0
1620382430000|2021-05-07 10:13:50||2505||2505||2505||2505|0
1620382450000|2021-05-07 10:14:10||2505.5||2505.5||2505.5||2505.5|0
1620382460000|2021-05-07 10:14:20|||||||||70
1620382480000|2021-05-07 10:14:40|2506.5|2506|2505.5|2505|2507|2506.5|2505.5|2505|5679
1620382490000|2021-05-07 10:14:50|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|45
1620382500000|2021-05-07 10:15:00|2505.5|2505|2505|2504.5|2505.5|2505.5|2505|2504.5|388
1620382510000|2021-05-07 10:15:10|2505.5|2505|2505.5|2504.5|2505.5|2505|2505.5|2504.5|0
1620382520000|2021-05-07 10:15:20||2505||2505||2505||2505|0
1620382530000|2021-05-07 10:15:30||2504.5||2504.5||2505||2504.5|199
1620382540000|2021-05-07 10:15:40||2505||2505||2505||2505|100
1620382550000|2021-05-07 10:15:50|2505|2504.5|2505|2504.5|2505|2504.5|2505|2504.5|209
1620382560000|2021-05-07 10:16:00||2504||2504.5||2504.5||2504|447
1620382570000|2021-05-07 10:16:10|2505.5||2505.5||2505.5||2505.5||0
1620382610000|2021-05-07 10:16:50|2505|2504|2505.5|2504.5|2505.5|2504.5|2504.5|2504|794
1620382620000|2021-05-07 10:17:00|2506|2505|2505.5|2505|2506|2505.5|2505.5|2505|85
1620382640000|2021-05-07 10:17:20|2506|2505.5|2506|2505.5|2506|2505.5|2505.5|2505|8
1620382650000|2021-05-07 10:17:30|||||||||463
1620382660000|2021-05-07 10:17:40|2506.5|2506|2505.5|2505|2506.5|2506|2505.5|2505|1629
1620382670000|2021-05-07 10:17:50|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|434
1620382680000|2021-05-07 10:18:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|8
1620382690000|2021-05-07 10:18:10|2505.5|2505|2505.5|2505|2505.5|2505|2505|2504.5|3000
1620382730000|2021-05-07 10:18:50|2505|2504.5|2505.5|2505|2505.5|2505|2504.5|2504|1650
1620382740000|2021-05-07 10:19:00|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|250
1620382750000|2021-05-07 10:19:10|2505|2504.5|2505.5|2504.5|2505.5|2504.5|2505|2504.5|323
1620382770000|2021-05-07 10:19:30|2505|2504|2505|2504.5|2505.5|2504.5|2505|2504|1540
1620382780000|2021-05-07 10:19:40|2504.5|2504|2504.5|2504|2505|2504.5|2504.5|2503.5|1155
1620382800000|2021-05-07 10:20:00|2505|2504.5|2505|2504.5|2505|2504.5|2505|2504.5|297
1620382820000|2021-05-07 10:20:20|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|0
1620382840000|2021-05-07 10:20:40|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|140
1620382850000|2021-05-07 10:20:50|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|152
1620382860000|2021-05-07 10:21:00|2505.5|2505|2505.5|2505|2506|2505|2505.5|2505|309
1620382870000|2021-05-07 10:21:10|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|254
1620382880000|2021-05-07 10:21:20|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|419
1620382890000|2021-05-07 10:21:30||2504.5||2504.5||2504.5||2504.5|0
1620382910000|2021-05-07 10:21:50||2505||2505||2505||2505|129
1620382920000|2021-05-07 10:22:00|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|509
1620382930000|2021-05-07 10:22:10|2506||2506||2506||2506||0
1620382940000|2021-05-07 10:22:20|2505.5|2505.5|2505.5|2505|2505.5|2505.5|2505.5|2505|252
1620382950000|2021-05-07 10:22:30|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|390
1620382960000|2021-05-07 10:22:40|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|0
1620383020000|2021-05-07 10:23:40|2506.5||2506.5||2506.5||2506.5||709
1620383030000|2021-05-07 10:23:50|2506||2506||2506||2506||666
1620383040000|2021-05-07 10:24:00|2505.5|2505|2506|2505|2506|2505|2505.5|2505|1525
1620383050000|2021-05-07 10:24:10|2506.5|2505.5|2507|2506|2507|2506|2506.5|2505.5|272
1620383060000|2021-05-07 10:24:20|2506.5|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|351
1620383070000|2021-05-07 10:24:30|2507|2505.5|2506.5|2505.5|2507|2506|2506.5|2505.5|340
1620383100000|2021-05-07 10:25:00||2506||2505.5||2506||2505.5|0
1620383110000|2021-05-07 10:25:10|2506|2505|2506.5|2505.5|2506.5|2505.5|2506|2505|324
1620383120000|2021-05-07 10:25:20|||||||||470
1620383140000|2021-05-07 10:25:40|2506|2505|2506|2505|2506|2505|2505.5|2504.5|477
1620383170000|2021-05-07 10:26:10|2505.5||2505.5||2505.5||2505.5||0
1620383200000|2021-05-07 10:26:40|||||||||253
1620383210000|2021-05-07 10:26:50|2506||2506||2506||2506||475
1620383220000|2021-05-07 10:27:00|2506.5|2505.5|2506.5|2506|2507|2506.5|2506.5|2505.5|4159
1620383240000|2021-05-07 10:27:20|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|140
1620383250000|2021-05-07 10:27:30|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|0
1620383270000|2021-05-07 10:27:50||2505.5||2506||2506||2505.5|0
1620383280000|2021-05-07 10:28:00|||||||||253
1620383290000|2021-05-07 10:28:10|||||||||203
1620383300000|2021-05-07 10:28:20|||||||||230
1620383310000|2021-05-07 10:28:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|176
1620383320000|2021-05-07 10:28:40|2505.5|2505|2505.5|2505|2506|2505.5|2505.5|2505|1237
1620383330000|2021-05-07 10:28:50|2506|2505.5|2506|2505.5|2506.5|2506|2506|2505.5|484
1620383340000|2021-05-07 10:29:00|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|0
1620383350000|2021-05-07 10:29:10|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505|0
1620383360000|2021-05-07 10:29:20|||||||||145
1620383400000|2021-05-07 10:30:00|2506.5|2506|2506|2505.5|2506.5|2506|2505.5|2505|988
1620383410000|2021-05-07 10:30:10|||||||||100
1620383420000|2021-05-07 10:30:20|||||||||50
1620383440000|2021-05-07 10:30:40|2505.5|2505|2506|2505.5|2506|2505.5|2505.5|2505|2420
1620383450000|2021-05-07 10:30:50|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|0
1620383490000|2021-05-07 10:31:30|2505|2504.5|2505|2504.5|2505|2504.5|2505|2504.5|314
1620383530000|2021-05-07 10:32:10|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2504.5|2
1620383540000|2021-05-07 10:32:20||2504.5||2504.5||2505||2504.5|339
1620383560000|2021-05-07 10:32:40|2505|2504|2504.5|2504|2505|2504|2504.5|2504|111
1620383570000|2021-05-07 10:32:50|2504|2503.5|2503.5|2503|2504|2503.5|2503.5|2503|985
1620383580000|2021-05-07 10:33:00|2503|2502.5|2503|2502.5|2503|2502.5|2503|2502.5|100
1620383590000|2021-05-07 10:33:10|2503.5|2503|2504.5|2504|2504.5|2504|2503.5|2503|835
1620383600000|2021-05-07 10:33:20|2504|2503.5|2504|2503.5|2504|2503.5|2504|2503.5|250
1620383610000|2021-05-07 10:33:30|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|88
1620383620000|2021-05-07 10:33:40|2503|2502.5|2503|2502.5|2503|2503|2502.5|2502|2045
1620383630000|2021-05-07 10:33:50|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|440
1620383650000|2021-05-07 10:34:10|2503.5|2503|2503.5|2502.5|2503.5|2503|2503.5|2502.5|425
1620383660000|2021-05-07 10:34:20||2503||2503||2503||2503|0
1620383670000|2021-05-07 10:34:30|2503|2502.5|2502.5|2502|2503|2502.5|2502.5|2502|291
1620383700000|2021-05-07 10:35:00|||||||||319
1620383730000|2021-05-07 10:35:30|2503||2503||2503||2502.5||0
1620383740000|2021-05-07 10:35:40|2503.5|2502.5|2503.5|2502.5|2503.5|2502.5|2503.5|2502.5|0
1620383760000|2021-05-07 10:36:00|2504|2503|2504|2503.5|2504|2503.5|2504|2503|0
1620383770000|2021-05-07 10:36:10|||||||||150
1620383790000|2021-05-07 10:36:30|2504.5|2504|2504.5|2504|2505|2504|2504.5|2504|974
1620383810000|2021-05-07 10:36:50|2504|2503.5|2504.5|2504|2504.5|2504|2504|2503.5|799
1620383820000|2021-05-07 10:37:00||2503.5||2504||2504||2503.5|253
1620383830000|2021-05-07 10:37:10|2505||2505||2505||2505||0
1620383840000|2021-05-07 10:37:20||2504.5||2504||2504.5||2504|0
1620383860000|2021-05-07 10:37:40|2505.5|2504.5|2505.5|2505|2505.5|2505|2505.5|2504.5|250
1620383870000|2021-05-07 10:37:50||2504.5||2505||2505||2504.5|0
1620383880000|2021-05-07 10:38:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505|133
1620383890000|2021-05-07 10:38:10|||||||||407
1620383910000|2021-05-07 10:38:30|2505.5|2505|2506|2505.5|2506|2505.5|2505.5|2505|1441
1620383920000|2021-05-07 10:38:40|2506.5|2506|2506.5|2506|2507|2506|2506.5|2506|524
1620383930000|2021-05-07 10:38:50|2507|2505.5|2507|2506.5|2507|2506.5|2507|2505.5|272
1620383940000|2021-05-07 10:39:00|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|184
1620383950000|2021-05-07 10:39:10|2507|2506.5|2507.5|2506.5|2507.5|2506.5|2507|2506.5|206
1620383960000|2021-05-07 10:39:20|2507|2506|2507|2506.5|2507|2506.5|2506.5|2506|601
1620383970000|2021-05-07 10:39:30|||||||||344
1620383980000|2021-05-07 10:39:40|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|81
1620384050000|2021-05-07 10:40:50|2508|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|643
1620384060000|2021-05-07 10:41:00|2508|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|420
1620384070000|2021-05-07 10:41:10|2508|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|2
1620384080000|2021-05-07 10:41:20|2508|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|0
1620384120000|2021-05-07 10:42:00|2509|2508.5|2509|2508.5|2509|2508.5|2508.5|2508|1266
1620384130000|2021-05-07 10:42:10|2508.5|2508|2508.5|2508|2509|2508|2508.5|2508|300
1620384140000|2021-05-07 10:42:20|2509||2508.5||2509||2508.5||105
1620384150000|2021-05-07 10:42:30|2509||2508.5||2509||2508.5||173
1620384180000|2021-05-07 10:43:00|||||||||200
1620384200000|2021-05-07 10:43:20|2508|2507.5|2509|2508.5|2509|2508.5|2508|2507.5|3889
1620384210000|2021-05-07 10:43:30|2508.5|2508|2508.5|2507.5|2509|2508.5|2508|2507.5|4278
1620384220000|2021-05-07 10:43:40|2508|2507|2507|2506.5|2508|2507|2507|2506|45
1620384300000|2021-05-07 10:45:00|2507.5|2507|2507|2506.5|2507.5|2507|2507|2506.5|200
1620384340000|2021-05-07 10:45:40|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|1027
1620384350000|2021-05-07 10:45:50|2506|2505.5|2506|2505.5|2506|2505.5|2505|2504|2563
1620384360000|2021-05-07 10:46:00|2506.5|2506|2506.5|2505.5|2506.5|2506|2506.5|2505.5|137
1620384390000|2021-05-07 10:46:30||2506||2506||2506||2506|0
1620384400000|2021-05-07 10:46:40|2507|2506.5|2507.5|2507|2507.5|2507|2507|2506.5|813
1620384410000|2021-05-07 10:46:50|2507|2506.5|2507.5|2506.5|2507.5|2507|2507|2506.5|457
1620384420000|2021-05-07 10:47:00||2507||2507||2507||2506.5|22
1620384430000|2021-05-07 10:47:10|2508||2507.5||2508||2507.5||0
1620384450000|2021-05-07 10:47:30||2506.5||2506.5||2506.5||2506.5|0
1620384460000|2021-05-07 10:47:40|2507|2507|2508|2507.5|2508|2507.5|2507|2507|963
1620384470000|2021-05-07 10:47:50|2508.5|2508|2508.5|2508|2508.5|2508|2508|2508|2111
1620384480000|2021-05-07 10:48:00||2507.5||2507.5||2508||2507.5|614
1620384500000|2021-05-07 10:48:20|2509|2508|2509|2508.5|2509|2508.5|2509|2508|1950
1620384510000|2021-05-07 10:48:30|2508.5|2508|2509|2508.5|2509|2508.5|2508.5|2508|708
1620384540000|2021-05-07 10:49:00|2508.5|2508|2509|2508.5|2509|2508.5|2508.5|2508|604
1620384550000|2021-05-07 10:49:10|||||||||431
1620384570000|2021-05-07 10:49:30|2509.5|2509|2509.5|2509|2509.5|2509|2509.5|2509|485
1620384580000|2021-05-07 10:49:40|2509|2508.5|2509.5|2509|2509.5|2509|2509|2508.5|474
1620384600000|2021-05-07 10:50:00|2509|2508.5|2509|2508.5|2509|2508.5|2509|2508.5|869
1620384620000|2021-05-07 10:50:20|2508.5|2508|2508.5|2508|2508.5|2508|2508.5|2508|482
1620384630000|2021-05-07 10:50:30|2509|2508.5|2509|2508.5|2509|2508.5|2509|2508.5|140
1620384640000|2021-05-07 10:50:40|2508.5|2508|2509|2508.5|2509|2508.5|2508.5|2508|421
1620384650000|2021-05-07 10:50:50|2508.5|2508|2508.5|2508|2508.5|2508|2508.5|2507.5|494
1620384670000|2021-05-07 10:51:10||2507.5||2508||2508||2507.5|0
1620384720000|2021-05-07 10:52:00|||||||||654
1620384730000|2021-05-07 10:52:10|2508|2507.5|2507|2506.5|2508.5|2508|2507|2506.5|3038
1620384740000|2021-05-07 10:52:20|2507.5|2507|2508|2507|2508|2507|2507.5|2507|363
1620384760000|2021-05-07 10:52:40|2507.5||2507.5||2507.5||2507.5||0
1620384820000|2021-05-07 10:53:40|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|1135
1620384830000|2021-05-07 10:53:50|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|0
1620384840000|2021-05-07 10:54:00|2508||2508||2508||2508||0
1620384860000|2021-05-07 10:54:20|2507.5|2506.5|2508|2507|2508|2507|2507|2506.5|250
1620384870000|2021-05-07 10:54:30||2507.5||2507.5||2507.5||2507.5|0
1620384880000|2021-05-07 10:54:40|2508.5||2508||2508.5||2508||1101
1620384890000|2021-05-07 10:54:50|2508.5|2508|2508|2507.5|2508.5|2508|2508|2507.5|1164
1620384900000|2021-05-07 10:55:00|2507.5|2507|2507.5|2507|2507.5|2507|2507|2506.5|3290
1620384960000|2021-05-07 10:56:00|||||||||100
1620384970000|2021-05-07 10:56:10|2507|2506.5|2507|2506.5|2507|2506.5|2506.5|2506|3617
1620384980000|2021-05-07 10:56:20|2506.5|2506|2507|2506.5|2507|2506.5|2506.5|2506|427
1620385000000|2021-05-07 10:56:40|2507.5|2507|2507.5|2506.5|2508|2507.5|2507|2506|3440
1620385010000|2021-05-07 10:56:50|2507|2506|2507|2506.5|2507.5|2506.5|2506.5|2506|1010
1620385020000|2021-05-07 10:57:00|2507.5||2507||2507.5||2507||0
1620385030000|2021-05-07 10:57:10|2507.5|2507|2508|2507|2508|2507.5|2507.5|2507|258
1620385040000|2021-05-07 10:57:20|2508.5|2507.5|2508.5|2507.5|2508.5|2508|2508|2507.5|309
1620385050000|2021-05-07 10:57:30|2508||2508||2508||2508||0
1620385070000|2021-05-07 10:57:50|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|0
1620385080000|2021-05-07 10:58:00|2508|2507.5|2507.5|2507|2508|2507.5|2507.5|2507|390
1620385090000|2021-05-07 10:58:10|2508||2507.5||2508||2507.5||0
1620385110000|2021-05-07 10:58:30|2508||2507.5||2508||2507.5||0
1620385120000|2021-05-07 10:58:40|||||||||600
1620385130000|2021-05-07 10:58:50|2508|2507.5|2508|2507.5|2508|2507.5|2508|2507.5|735
1620385140000|2021-05-07 10:59:00|2507.5|2507|2508|2507.5|2508|2507.5|2507.5|2507|299
1620385150000|2021-05-07 10:59:10||2507||2507.5||2507.5||2507|0
1620385170000|2021-05-07 10:59:30|||||||||145
1620385180000|2021-05-07 10:59:40|2507.5|2507|2509|2508.5|2509|2508.5|2507.5|2507|3474
1620385190000|2021-05-07 10:59:50|2509.5|2509|2509.5|2509|2509.5|2509|2509.5|2509|17
1620385200000|2021-05-07 11:00:00|2509|2508.5|2509|2508.5|2509.5|2508.5|2509|2508.5|337
1620385210000|2021-05-07 11:00:10|2509.5|2509|2509.5|2509|2509.5|2509|2509.5|2509|88
1620385240000|2021-05-07 11:00:40|2509|2508.5|2509|2508.5|2509|2508.5|2509|2508.5|799
1620385250000|2021-05-07 11:00:50|2509.5|2509|2509.5|2509|2509.5|2509|2509.5|2509|140
1620385290000|2021-05-07 11:01:30|2509|2508.5|2509.5|2508.5|2509.5|2508.5|2509|2508.5|1471
1620385310000|2021-05-07 11:01:50|2509|2508|2509.5|2509|2509.5|2509|2509|2508|1415
1620385330000|2021-05-07 11:02:10|||||||||815
1620385360000|2021-05-07 11:02:40|2509|2508.5|2508|2507|2509|2508.5|2508|2507|586
1620385370000|2021-05-07 11:02:50|2508.5|2507.5|2508.5|2507.5|2508.5|2508|2508.5|2507.5|329
1620385390000|2021-05-07 11:03:10||2508||2508||2508||2508|450
1620385400000|2021-05-07 11:03:20|2509|2508.5|2509|2508.5|2509.5|2509|2508.5|2508|1488
1620385410000|2021-05-07 11:03:30|2509.5|2509|2510|2509.5|2510|2509.5|2509|2509|2888
1620385420000|2021-05-07 11:03:40|2509.5|2509|2509.5|2509|2509.5|2509|2509.5|2509|39
1620385430000|2021-05-07 11:03:50|2509|2508.5|2509|2508.5|2509|2508.5|2509|2508|425
1620385440000|2021-05-07 11:04:00|2508.5|2508|2508|2507.5|2508.5|2508|2508|2507.5|50
1620385460000|2021-05-07 11:04:20||2507||2507||2507||2507|0
1620385470000|2021-05-07 11:04:30||2507.5||2507.5||2507.5||2507.5|0
1620385510000|2021-05-07 11:05:10|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|573
1620385540000|2021-05-07 11:05:40|2508|2507.5|2508|2507.5|2508|2507.5|2508|2507.5|479
1620385560000|2021-05-07 11:06:00|2508.5|2507|2508|2507.5|2508.5|2507.5|2508|2507|932
1620385590000|2021-05-07 11:06:30|2507.5|2507|2507|2506.5|2507.5|2507|2507|2506.5|986
1620385610000|2021-05-07 11:06:50|2507.5|2507|2508|2507.5|2508|2507.5|2507.5|2507|797
1620385640000|2021-05-07 11:07:20|2508.5|2508|2507|2506.5|2508.5|2508|2507|2506.5|598
1620385650000|2021-05-07 11:07:30|||||||||250
1620385740000|2021-05-07 11:09:00|2507.5|2507|2507|2506|2507.5|2507|2507|2506|1203
1620385750000|2021-05-07 11:09:10|2506.5|2506.5|2506|2505|2506.5|2506.5|2505|2504.5|3147
1620385790000|2021-05-07 11:09:50|2506.5|2505.5|2506.5|2506|2506.5|2506|2506.5|2505.5|0
1620385800000|2021-05-07 11:10:00|2506|2505.5|2507.5|2507|2507.5|2507|2506|2505.5|2177
1620385810000|2021-05-07 11:10:10|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|8
1620385820000|2021-05-07 11:10:20|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|231
1620385830000|2021-05-07 11:10:30|||||||||107
1620385840000|2021-05-07 11:10:40||2505.5||2505.5||2505.5||2505.5|220
1620385860000|2021-05-07 11:11:00||2506||2506||2506||2506|6
1620385870000|2021-05-07 11:11:10||2505.5||2505.5||2505.5||2505.5|0
1620385880000|2021-05-07 11:11:20||2506||2506||2506||2506|0
1620385900000|2021-05-07 11:11:40|2506|2505.5|2506|2505.5|2506|2505.5|2505|2504.5|2001
1620385910000|2021-05-07 11:11:50|2506.5|2505|2506.5|2505.5|2506.5|2505.5|2506.5|2505|0
1620385930000|2021-05-07 11:12:10|2507|2506|2507|2506|2507|2506|2507|2506|9
1620385940000|2021-05-07 11:12:20||2506.5||2506.5||2506.5||2506.5|0
1620385950000|2021-05-07 11:12:30|||||||||19
1620385970000|2021-05-07 11:12:50||2506||2506.5||2506.5||2506|367
1620385980000|2021-05-07 11:13:00|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|1833
1620386000000|2021-05-07 11:13:20|2507|2506.5|2506.5|2506|2507|2506.5|2506.5|2505.5|636
1620386020000|2021-05-07 11:13:40|||||||||1000
1620386050000|2021-05-07 11:14:10|2507|2506.5|2507|2506|2507|2506.5|2507|2506|140
1620386060000|2021-05-07 11:14:20|2506.5||2506.5||2506.5||2506.5||0
1620386070000|2021-05-07 11:14:30||2505.5||2506||2506||2505.5|300
1620386080000|2021-05-07 11:14:40|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|1048
1620386110000|2021-05-07 11:15:10|2506|2505.5|2506|2505|2506|2505.5|2506|2505|4
1620386120000|2021-05-07 11:15:20|||||||||60
1620386130000|2021-05-07 11:15:30|2505.5||2505.5||2505.5||2505.5||0
1620386140000|2021-05-07 11:15:40|2506||2506||2506||2506||200
1620386150000|2021-05-07 11:15:50||2505.5||2505.5||2505.5||2505.5|0
1620386160000|2021-05-07 11:16:00|||||||||1
1620386170000|2021-05-07 11:16:10|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|134
1620386190000|2021-05-07 11:16:30|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|390
1620386210000|2021-05-07 11:16:50||2504.5||2505||2505||2504.5|1078
1620386220000|2021-05-07 11:17:00|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|1833
1620386230000|2021-05-07 11:17:10|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|1739
1620386300000|2021-05-07 11:18:20||2504.5||2505||2505||2504.5|2396
1620386310000|2021-05-07 11:18:30|||||||||1000
1620386320000|2021-05-07 11:18:40|||||||||40
1620386330000|2021-05-07 11:18:50|2505|2504.5|2505|2504.5|2505.5|2505|2503.5|2503|6129
1620386340000|2021-05-07 11:19:00|2505.5|2505|2505.5|2505|2505.5|2505|2505|2504.5|1805
1620386350000|2021-05-07 11:19:10|||||||||500
1620386360000|2021-05-07 11:19:20|2505|2504.5|2505|2504.5|2505.5|2505|2505|2504.5|2002
1620386370000|2021-05-07 11:19:30|2505.5|2505|2505.5|2505|2505.5|2505|2505|2504.5|6
1620386380000|2021-05-07 11:19:40|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|3534
1620386390000|2021-05-07 11:19:50|||||||||338
1620386420000|2021-05-07 11:20:20|||||||||220
1620386440000|2021-05-07 11:20:40|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|3087
1620386450000|2021-05-07 11:20:50|||||||||534
1620386460000|2021-05-07 11:21:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|400
1620386490000|2021-05-07 11:21:30|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|1250
1620386520000|2021-05-07 11:22:00|2506|2505.5|2506|2505.5|2506.5|2506|2505.5|2505|2387
1620386540000|2021-05-07 11:22:20|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|257
1620386590000|2021-05-07 11:23:10|||||||||224
1620386610000|2021-05-07 11:23:30|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|98
1620386620000|2021-05-07 11:23:40|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|182
1620386670000|2021-05-07 11:24:30|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|1638
1620386690000|2021-05-07 11:24:50|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|460
1620386700000|2021-05-07 11:25:00|2507|2506.5|2507.5|2507|2507.5|2507|2507|2506.5|1121
1620386710000|2021-05-07 11:25:10|2507|2506.5|2507.5|2507|2507.5|2507|2507|2506.5|1760
1620386720000|2021-05-07 11:25:20|2507|2506.5|2506.5|2506|2507.5|2507|2506|2505.5|2736
1620386730000|2021-05-07 11:25:30|2507||2507||2507||2507||0
1620386740000|2021-05-07 11:25:40|2507.5|2506.5|2507.5|2507|2507.5|2507|2507.5|2506.5|250
1620386790000|2021-05-07 11:26:30|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|310
1620386820000|2021-05-07 11:27:00|2507.5|2506|2507.5|2507|2507.5|2507|2507.5|2506|3218
1620386840000|2021-05-07 11:27:20|2508|2507.5|2507.5|2507|2508|2507.5|2507.5|2507|872
1620386920000|2021-05-07 11:28:40|2508|2507.5|2508|2507.5|2508|2507.5|2508|2507.5|140
1620386930000|2021-05-07 11:28:50|||||||||1000
1620386960000|2021-05-07 11:29:20|2507.5|2507|2508|2507.5|2508|2507.5|2507.5|2507|286
1620386980000|2021-05-07 11:29:40|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|401
1620386990000|2021-05-07 11:29:50|||||||||3
1620387010000|2021-05-07 11:30:10||2506.5||2506.5||2506.5||2506.5|0
1620387020000|2021-05-07 11:30:20||2507||2507||2507||2507|0
1620387030000|2021-05-07 11:30:30|2508|2507.5|2507.5|2507|2508|2507.5|2507.5|2507|1643
1620387040000|2021-05-07 11:30:40|2508|2507.5|2508|2507.5|2508|2507.5|2508|2507.5|0
1620387050000|2021-05-07 11:30:50|2508.5|2508|2508.5|2508|2509|2508|2508.5|2508|2135
1620387060000|2021-05-07 11:31:00|2508|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|1232
1620387070000|2021-05-07 11:31:10|2509|2508.5|2508.5|2508|2509|2508.5|2508.5|2508|743
1620387080000|2021-05-07 11:31:20|2509||2509||2509||2508.5||168
1620387090000|2021-05-07 11:31:30|2508.5||2509||2509||2508.5||0
1620387110000|2021-05-07 11:31:50|2508.5|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|1082
1620387120000|2021-05-07 11:32:00|2508|2507.5|2508|2507.5|2508.5|2508|2508|2507.5|520
1620387130000|2021-05-07 11:32:10|2508.5|2507|2508.5|2507.5|2508.5|2507.5|2507.5|2507|1343
1620387140000|2021-05-07 11:32:20|2508||2508||2508||2508||0
1620387170000|2021-05-07 11:32:50|2508.5|2508|2508.5|2508|2508.5|2508|2508|2507.5|1422
1620387210000|2021-05-07 11:33:30|2508|2507.5|2508.5|2507.5|2508.5|2508|2508|2507.5|584
1620387220000|2021-05-07 11:33:40|2508|2508|2508.5|2508|2508.5|2508|2508|2508|390
1620387230000|2021-05-07 11:33:50|2507.5|2507.5|2506.5|2506|2508|2507.5|2506|2505.5|3810
1620387240000|2021-05-07 11:34:00|2507||2507||2507||2507||0
1620387250000|2021-05-07 11:34:10|2507.5|2506.5|2507.5|2506.5|2507.5|2506.5|2507|2506.5|0
1620387260000|2021-05-07 11:34:20|2507|2507|2506.5|2506|2507.5|2507|2506.5|2506|1780
1620387270000|2021-05-07 11:34:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|49
1620387280000|2021-05-07 11:34:40|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|38
1620387300000|2021-05-07 11:35:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|106
1620387320000|2021-05-07 11:35:20|||||||||48
1620387330000|2021-05-07 11:35:30|||||||||328
1620387340000|2021-05-07 11:35:40|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|718
1620387350000|2021-05-07 11:35:50|2507|2506.5|2507.5|2507|2507.5|2507|2507|2506.5|5
1620387360000|2021-05-07 11:36:00|||||||||203
1620387380000|2021-05-07 11:36:20|||||||||273
1620387410000|2021-05-07 11:36:50|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506|1505
1620387420000|2021-05-07 11:37:00||2506||2506.5||2506.5||2506|250
1620387430000|2021-05-07 11:37:10|||||||||240
1620387480000|2021-05-07 11:38:00|2506.5|2506|2506|2505.5|2506.5|2506|2506|2505|842
1620387490000|2021-05-07 11:38:10||2505||2505||2505||2505|0
1620387500000|2021-05-07 11:38:20|2505.5|2505.5|2505.5|2505|2505.5|2505.5|2505.5|2505|300
1620387510000|2021-05-07 11:38:30|2505|2504.5|2505.5|2505|2506|2505.5|2505|2504.5|3532
1620387540000|2021-05-07 11:39:00|2506|2505.5|2506|2505.5|2506|2505.5|2505.5|2505|275
1620387560000|2021-05-07 11:39:20|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|4
1620387570000|2021-05-07 11:39:30|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|3141
1620387580000|2021-05-07 11:39:40|2506|2505.5|2506|2505.5|2506.5|2505.5|2506|2505.5|0
1620387590000|2021-05-07 11:39:50||2505||2505.5||2505.5||2505|0
1620387600000|2021-05-07 11:40:00|2506.5||2506.5||2506.5||2506.5||190
1620387610000|2021-05-07 11:40:10|2506||2506||2506||2506||0
1620387640000|2021-05-07 11:40:40|2505.5|2505|2506|2505.5|2506|2505.5|2505.5|2505|1026
1620387660000|2021-05-07 11:41:00|2506.5|2506|2506|2505.5|2506.5|2506|2506|2505.5|507
1620387680000|2021-05-07 11:41:20|2506.5|2506|2506|2505.5|2506.5|2506|2506|2505.5|8
1620387730000|2021-05-07 11:42:10|2506.5|2506|2506.5|2505.5|2506.5|2506|2506|2505.5|1526
1620387740000|2021-05-07 11:42:20|2506|2505|2505.5|2505|2506|2505|2505.5|2505|31
1620387750000|2021-05-07 11:42:30|||||||||156
1620387760000|2021-05-07 11:42:40|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|1755
1620387770000|2021-05-07 11:42:50|||||||||250
1620387900000|2021-05-07 11:45:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|637
1620387920000|2021-05-07 11:45:20|2505.5|2505|2506|2505.5|2506|2505.5|2505.5|2505|403
1620387930000|2021-05-07 11:45:30||2505||2505||2505.5||2505|0
1620387940000|2021-05-07 11:45:40||2505.5||2505||2505.5||2505|0
1620387950000|2021-05-07 11:45:50|2505.5||2505.5||2505.5||2505.5||77
1620387960000|2021-05-07 11:46:00||2504.5||2505||2505||2504.5|396
1620387970000|2021-05-07 11:46:10|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|240
1620388020000|2021-05-07 11:47:00|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|475
1620388040000|2021-05-07 11:47:20|||||||||157
1620388080000|2021-05-07 11:48:00|2505|2504.5|2506|2505|2506|2505|2505|2504.5|971
1620388090000|2021-05-07 11:48:10|2505.5||2505.5||2505.5||2505.5||0
1620388110000|2021-05-07 11:48:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|0
1620388120000|2021-05-07 11:48:40|||||||||159
1620388150000|2021-05-07 11:49:10|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|1066
1620388160000|2021-05-07 11:49:20|2507|2506.5|2506.5|2506|2507|2506.5|2506.5|2506|751
1620388170000|2021-05-07 11:49:30|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|0
1620388200000|2021-05-07 11:50:00|2506.5|2506|2506.5|2506|2507|2506.5|2506.5|2506|700
1620388210000|2021-05-07 11:50:10|||||||||3
1620388230000|2021-05-07 11:50:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|152
1620388240000|2021-05-07 11:50:40|2506.5|2505|2505.5|2505|2506.5|2505|2505.5|2505|1535
1620388250000|2021-05-07 11:50:50|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|1161
1620388260000|2021-05-07 11:51:00|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|388
1620388270000|2021-05-07 11:51:10|2506||2506||2506||2505.5||166
1620388280000|2021-05-07 11:51:20|2505.5|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|479
1620388290000|2021-05-07 11:51:30|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|383
1620388310000|2021-05-07 11:51:50|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|240
1620388320000|2021-05-07 11:52:00|2505.5|2505|2505.5|2505|2505.5|2505|2505|2504.5|819
1620388340000|2021-05-07 11:52:20|2506||2505.5||2506||2505.5||68
1620388360000|2021-05-07 11:52:40|||||||||2600
1620388400000|2021-05-07 11:53:20|||||||||100
1620388430000|2021-05-07 11:53:50|2506|2504.5|2505.5|2505|2506|2505|2505|2504.5|1520
1620388460000|2021-05-07 11:54:20|||||||||1
1620388470000|2021-05-07 11:54:30|||||||||45
1620388480000|2021-05-07 11:54:40|||||||||148
1620388500000|2021-05-07 11:55:00|2505|2504.5|2505.5|2505|2506|2505.5|2505|2504.5|2093
1620388510000|2021-05-07 11:55:10|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|1592
1620388520000|2021-05-07 11:55:20|||||||||700
1620388530000|2021-05-07 11:55:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|555
1620388550000|2021-05-07 11:55:50|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|0
1620388570000|2021-05-07 11:56:10|2507||2506.5||2507||2506.5||444
1620388590000|2021-05-07 11:56:30|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|390
1620388600000|2021-05-07 11:56:40|2506.5|2506|2505.5|2505|2506.5|2506|2505.5|2505|218
1620388630000|2021-05-07 11:57:10|2505|2504.5|2506|2505.5|2506|2505.5|2505|2504.5|1154
1620388640000|2021-05-07 11:57:20|2505.5|2505|2506|2505|2506|2505|2505.5|2505|474
1620388650000|2021-05-07 11:57:30|2506.5|2505.5|2506.5|2506|2506.5|2506|2506.5|2505.5|390
1620388690000|2021-05-07 11:58:10|2507|2506.5|2506.5|2506|2507|2506.5|2506.5|2506|250
1620388700000|2021-05-07 11:58:20|2507|2506.5|2507|2506|2507|2506.5|2506.5|2506|795
1620388750000|2021-05-07 11:59:10|2506.5||2507||2507||2506.5||0
1620388760000|2021-05-07 11:59:20|2506.5||2507||2507||2506.5||167
1620388770000|2021-05-07 11:59:30|2506.5||2507||2507||2506.5||0
1620388780000|2021-05-07 11:59:40||2506.5||2506.5||2506.5||2506.5|0
1620388810000|2021-05-07 12:00:10|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|611
1620388880000|2021-05-07 12:01:20|2506|2505.5|2506|2505.5|2506.5|2506|2506|2505.5|856
1620388890000|2021-05-07 12:01:30|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2505.5|953
1620388920000|2021-05-07 12:02:00|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|765
1620388930000|2021-05-07 12:02:10|2505|2504.5|2505|2504|2506|2505|2505|2504|717
1620388940000|2021-05-07 12:02:20|2505.5|2504.5|2505|2504|2505.5|2504.5|2505|2504|243
1620388950000|2021-05-07 12:02:30|2504.5|2504.5|2505|2504.5|2505|2504.5|2504.5|2504.5|467
1620388970000|2021-05-07 12:02:50|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|140
1620388990000|2021-05-07 12:03:10|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|738
1620389040000|2021-05-07 12:04:00|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|50
1620389050000|2021-05-07 12:04:10|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|620
1620389060000|2021-05-07 12:04:20|||||||||604
1620389080000|2021-05-07 12:04:40|2507.5|2507|2508|2507|2508|2507|2507.5|2507|1078
1620389090000|2021-05-07 12:04:50|2507.5||2508||2508||2507.5||45
1620389100000|2021-05-07 12:05:00|2507.5||2508||2508||2507.5||47
1620389120000|2021-05-07 12:05:20|2507.5|2507.5|2508|2507.5|2508|2507.5|2507.5|2507.5|128
1620389130000|2021-05-07 12:05:30|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|1468
1620389140000|2021-05-07 12:05:40|||||||||186
1620389150000|2021-05-07 12:05:50|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|600
1620389180000|2021-05-07 12:06:20|2506.5|2506|2506|2505|2506.5|2506|2506|2505|3129
1620389190000|2021-05-07 12:06:30|2505.5||2505.5||2505.5||2505.5||0
1620389200000|2021-05-07 12:06:40|2505|2504.5|2505|2504.5|2505|2504.5|2505|2504.5|174
1620389210000|2021-05-07 12:06:50|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|68
1620389260000|2021-05-07 12:07:40|||||||||500
1620389280000|2021-05-07 12:08:00|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|1045
1620389290000|2021-05-07 12:08:10||2504.5||2505||2505||2504.5|1440
1620389300000|2021-05-07 12:08:20|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|287
1620389310000|2021-05-07 12:08:30|||||||||335
1620389320000|2021-05-07 12:08:40|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|544
1620389380000|2021-05-07 12:09:40||2504.5||2505||2505||2504.5|702
1620389400000|2021-05-07 12:10:00|2505|2504.5|2506.5|2505.5|2506.5|2506|2505|2504.5|696
1620389420000|2021-05-07 12:10:20||2506||2506||2506||2506|453
1620389430000|2021-05-07 12:10:30|||||||||442
1620389470000|2021-05-07 12:11:10|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|403
1620389490000|2021-05-07 12:11:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|431
1620389500000|2021-05-07 12:11:40|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|0
1620389510000|2021-05-07 12:11:50|||||||||95
1620389520000|2021-05-07 12:12:00|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|45
1620389530000|2021-05-07 12:12:10|2506.5|2506|2506|2505.5|2506.5|2506|2506|2505.5|378
1620389560000|2021-05-07 12:12:40|2506.5|2506|2506.5|2506|2507|2506|2506.5|2506|0
1620389570000|2021-05-07 12:12:50|2507||2507||2507||2507||0
1620389580000|2021-05-07 12:13:00||2506.5||2506.5||2506.5||2506.5|222
1620389630000|2021-05-07 12:13:50|2507.5||2507.5||2507.5||2507.5||0
1620389640000|2021-05-07 12:14:00|2507||2507||2507||2507||0
1620389660000|2021-05-07 12:14:20|||||||||120
1620389670000|2021-05-07 12:14:30|2507.5||2507.5||2507.5||2507.5||0
1620389710000|2021-05-07 12:15:10|2507||2507||2507||2507||110
1620389720000|2021-05-07 12:15:20|2506.5|2506|2507|2506.5|2507|2506.5|2506.5|2506|949
1620389740000|2021-05-07 12:15:40|||||||||19
1620389750000|2021-05-07 12:15:50|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|60
1620389760000|2021-05-07 12:16:00|||||||||400
1620389780000|2021-05-07 12:16:20|2507|2506.5|2507|2506.5|2507|2506.5|2507|2506.5|725
1620389790000|2021-05-07 12:16:30|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|250
1620389800000|2021-05-07 12:16:40|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505|0
1620389810000|2021-05-07 12:16:50|2505.5|2505|2506|2505|2506|2505|2505.5|2505|250
1620389850000|2021-05-07 12:17:30|||||||||90
1620389900000|2021-05-07 12:18:20|2505.5||2506||2506||2505.5||200
1620389910000|2021-05-07 12:18:30|2506.5|2505.5|2506|2505.5|2506.5|2506|2506|2505.5|790
1620389920000|2021-05-07 12:18:40|2505.5|2505|2506|2505.5|2506|2505.5|2505|2504.5|1910
1620389950000|2021-05-07 12:19:10|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|140
1620389960000|2021-05-07 12:19:20|2506|2505.5|2506|2505.5|2506.5|2506|2506|2505.5|755
1620389970000|2021-05-07 12:19:30|2505.5|2505|2504|2503.5|2505.5|2505|2504|2503.5|3140
1620389990000|2021-05-07 12:19:50|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|411
1620390000000|2021-05-07 12:20:00|||||||||16
1620390010000|2021-05-07 12:20:10|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|498
1620390020000|2021-05-07 12:20:20|2503|2502.5|2503|2502.5|2503|2502.5|2502.5|2502|591
1620390030000|2021-05-07 12:20:30|||||||||120
1620390050000|2021-05-07 12:20:50|||||||||140
1620390080000|2021-05-07 12:21:20|2502.5|2502|2503|2502.5|2503|2502.5|2502.5|2502|523
1620390100000|2021-05-07 12:21:40|||||||||30
1620390110000|2021-05-07 12:21:50|2503.5|2503|2504|2503|2504|2503|2503.5|2503|307
1620390120000|2021-05-07 12:22:00|2503.5|2502.5|2502.5|2502|2503.5|2503|2502.5|2502|1093
1620390170000|2021-05-07 12:22:50|2503|2502.5|2503.5|2503|2503.5|2503|2503|2502.5|509
1620390180000|2021-05-07 12:23:00|2504|2503.5|2504|2503.5|2504|2503.5|2503.5|2503|1877
1620390190000|2021-05-07 12:23:10|||||||||56
1620390200000|2021-05-07 12:23:20|2503.5|2503|2503.5|2503|2503.5|2503|2503.5|2503|99
1620390210000|2021-05-07 12:23:30|||||||||59
1620390230000|2021-05-07 12:23:50|||||||||19
1620390240000|2021-05-07 12:24:00|2504|2503.5|2504|2503.5|2504|2503.5|2504|2503.5|94
1620390270000|2021-05-07 12:24:30|2503.5|2503|2504|2503.5|2504|2503.5|2503.5|2503|1170
1620390290000|2021-05-07 12:24:50|2504.5|2504|2504.5|2504|2504.5|2504|2504.5|2504|1385
1620390320000|2021-05-07 12:25:20|2505||2505||2505||2505||0
1620390330000|2021-05-07 12:25:30|2504.5||2504.5||2504.5||2504.5||0
1620390340000|2021-05-07 12:25:40|||||||||100
1620390350000|2021-05-07 12:25:50|2505|2504.5|2505.5|2505|2505.5|2505|2505|2504.5|339
1620390360000|2021-05-07 12:26:00|||||||||368
1620390380000|2021-05-07 12:26:20|2506||2505.5||2506||2505.5||526
1620390420000|2021-05-07 12:27:00|2506||2506||2506||2506||0
1620390430000|2021-05-07 12:27:10|2505.5|2505.5|2505.5|2505|2505.5|2505.5|2505|2504.5|1991
1620390440000|2021-05-07 12:27:20|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|108
1620390450000|2021-05-07 12:27:30|||||||||1000
1620390460000|2021-05-07 12:27:40|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|899
1620390470000|2021-05-07 12:27:50|2507||2507||2507||2506.5||0
1620390480000|2021-05-07 12:28:00|2506.5|2506.5|2506.5|2506|2506.5|2506.5|2506.5|2506|583
1620390490000|2021-05-07 12:28:10||2505.5||2506||2506||2505.5|444
1620390520000|2021-05-07 12:28:40||2505.5||2506||2506||2505.5|514
1620390530000|2021-05-07 12:28:50|||||||||2
1620390540000|2021-05-07 12:29:00|2507|2506.5|2507.5|2506.5|2507.5|2507|2506.5|2506.5|2009
1620390560000|2021-05-07 12:29:20|2507|2506|2507|2506.5|2507.5|2506.5|2507|2506|1160
1620390570000|2021-05-07 12:29:30||2506||2506||2506.5||2506|486
1620390580000|2021-05-07 12:29:40|2506.5|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|237
1620390590000|2021-05-07 12:29:50|2506|2505.5|2506|2505.5|2506|2506|2506|2505.5|168
1620390600000|2021-05-07 12:30:00|2505.5|2504.5|2500.5|2499|2505.5|2504.5|2500.5|2498.5|7247
1620390610000|2021-05-07 12:30:10|2500|2498|2493|2491|2500|2498.5|2493|2491|6469
1620390620000|2021-05-07 12:30:20|2492.5|2490.5|2488.5|2487.5|2492.5|2490.5|2487.5|2486.5|5623
1620390630000|2021-05-07 12:30:30|2489|2486.5|2485.5|2485|2489|2488|2485.5|2484.5|2716
1620390640000|2021-05-07 12:30:40|2485|2484|2484.5|2482.5|2485|2484.5|2484|2482.5|3166
1620390650000|2021-05-07 12:30:50|2484|2482|2485|2483|2486.5|2484.5|2483|2481|3654
1620390660000|2021-05-07 12:31:00|2483|2483.5|2483|2481.5|2484|2483.5|2483|2480.5|2472
1620390670000|2021-05-07 12:31:10|2484|2481|2481|2480|2484.5|2484|2481|2480|4948
1620390680000|2021-05-07 12:31:20|2481.5|2480.5|2485|2483.5|2485|2483.5|2481.5|2480|5282
1620390690000|2021-05-07 12:31:30|||||||||300
1620390700000|2021-05-07 12:31:40||2484||2484||2484||2484|0
1620390710000|2021-05-07 12:31:50|2484|2483|2481.5|2480.5|2484|2484|2481.5|2480|4463
1620390720000|2021-05-07 12:32:00|2481|2481|2480|2479.5|2482|2481.5|2479|2478.5|12208
1620390730000|2021-05-07 12:32:10|2479.5|2479|2475|2474|2480|2479|2473.5|2472.5|9468
1620390740000|2021-05-07 12:32:20|2474.5|2473.5|2476|2474.5|2476.5|2475.5|2473.5|2472|6055
1620390750000|2021-05-07 12:32:30|2475.5|2475|2475|2474|2476|2475|2474.5|2473.5|3875
1620390760000|2021-05-07 12:32:40|2475.5|2474.5|2471|2470|2475.5|2474.5|2471|2470|4205
1620390770000|2021-05-07 12:32:50|2470.5|2469.5|2469.5|2468.5|2472.5|2471.5|2469|2467.5|6443
1620390780000|2021-05-07 12:33:00|2470|2469|2468.5|2467|2470|2469|2468|2467|3212
1620390790000|2021-05-07 12:33:10|2468|2466.5|2462|2461|2468|2467|2461.5|2460|33984
1620390800000|2021-05-07 12:33:20|2461|2460.5|2460.5|2458.5|2463.5|2462.5|2459.5|2458.5|13052
1620390810000|2021-05-07 12:33:30|2461|2459|2465|2464|2466|2465|2460.5|2459|6902
1620390820000|2021-05-07 12:33:40|2465.5|2464.5|2464|2462|2468|2466.5|2462.5|2461|11387
1620390830000|2021-05-07 12:33:50|2463.5|2462.5|2464.5|2463|2464.5|2464|2463|2462|2816
1620390840000|2021-05-07 12:34:00|2464|2462.5|2464.5|2463.5|2465|2464|2463.5|2462.5|1406
1620390850000|2021-05-07 12:34:10|2465|2464|2468.5|2467.5|2471|2469.5|2465|2464|14289
1620390860000|2021-05-07 12:34:20|2469|2468|2471.5|2470.5|2472|2471|2469|2466.5|2587
1620390870000|2021-05-07 12:34:30|2472|2470|2471.5|2470|2472.5|2472|2469.5|2468.5|16197
1620390880000|2021-05-07 12:34:40|2472|2470.5|2471.5|2470.5|2472.5|2472|2471|2469.5|7904
1620390890000|2021-05-07 12:34:50|2472|2471|2469|2468.5|2472.5|2472|2469|2467.5|3858
1620390900000|2021-05-07 12:35:00|2469.5|2469|2470|2468.5|2470|2469.5|2468|2466.5|1679
1620390910000|2021-05-07 12:35:10|2469.5|2469|2472.5|2471.5|2472.5|2471.5|2469.5|2468.5|2233
1620390920000|2021-05-07 12:35:20|2473|2472|2474.5|2473|2475.5|2473.5|2473|2471.5|14410
1620390930000|2021-05-07 12:35:30|2474|2473.5|2478.5|2477|2479|2477.5|2473.5|2472.5|4177
1620390940000|2021-05-07 12:35:40|2479|2477.5|2478.5|2477.5|2479.5|2478|2477|2476.5|1136
1620390950000|2021-05-07 12:35:50|2479|2478|2480|2479|2480|2479|2478.5|2477|3394
1620390960000|2021-05-07 12:36:00|2479.5|2478.5|2476.5|2475.5|2480.5|2479|2476.5|2475.5|8924
1620390970000|2021-05-07 12:36:10|2477|2476|2477|2475.5|2477|2476.5|2477|2475.5|544
1620390980000|2021-05-07 12:36:20|2476.5|2474.5|2477|2476.5|2477|2476.5|2475.5|2474.5|4707
1620390990000|2021-05-07 12:36:30|2477.5|2477|2480|2479|2480.5|2479|2477.5|2477|4020
1620391000000|2021-05-07 12:36:40|2479.5|2478|2481.5|2480|2481.5|2480|2479|2477.5|2414
1620391010000|2021-05-07 12:36:50|2482|2480.5|2483|2482|2483.5|2482.5|2481.5|2480.5|2075
1620391020000|2021-05-07 12:37:00|2482.5|2481.5|2483.5|2482.5|2485|2484|2481|2480|16697
1620391030000|2021-05-07 12:37:10|2484|2483.5|2484|2483|2485|2484|2483|2481.5|3837
1620391040000|2021-05-07 12:37:20|2483.5|2482.5|2481|2480|2483.5|2482.5|2480|2479|8322
1620391050000|2021-05-07 12:37:30|2480.5||2481||2481||2480.5||21
1620391060000|2021-05-07 12:37:40|2480.5||2481||2481||2480.5||51
1620391070000|2021-05-07 12:37:50|2481.5|2480.5|2486|2485|2486|2485|2481.5|2480.5|3570
1620391080000|2021-05-07 12:38:00|2485.5|2485.5|2487|2486|2487|2486|2485.5|2485|961
1620391090000|2021-05-07 12:38:10|2487.5|2486.5|2488|2487|2488.5|2488|2487.5|2486.5|3754
1620391100000|2021-05-07 12:38:20|2488.5|2487.5|2490|2488.5|2490|2488.5|2488.5|2487.5|198
1620391110000|2021-05-07 12:38:30|2489.5|2488|2484|2483|2489.5|2488.5|2483.5|2482.5|11380
1620391120000|2021-05-07 12:38:40|2483.5|2482.5|2481|2480|2483.5|2483|2479.5|2478.5|7954
1620391130000|2021-05-07 12:38:50|2481.5|2480.5|2482|2481|2482.5|2482|2480.5|2480|7047
1620391140000|2021-05-07 12:39:00|2482.5|2481.5|2482|2481|2482.5|2481.5|2482|2481|32
1620391150000|2021-05-07 12:39:10|2481.5|2481.5|2481|2480|2481.5|2481.5|2480.5|2480|860
1620391160000|2021-05-07 12:39:20|2480.5|2479.5|2480|2479.5|2480.5|2479.5|2480|2479.5|378
1620391170000|2021-05-07 12:39:30|2479.5|2478.5|2477.5|2476.5|2481|2480|2477.5|2476.5|8206
1620391180000|2021-05-07 12:39:40|2478|2477|2476.5|2476|2478|2477|2475.5|2474|1866
1620391190000|2021-05-07 12:39:50|2477|2475.5|2478.5|2477|2478.5|2477|2476.5|2475.5|3578
1620391200000|2021-05-07 12:40:00|2479|2477.5|2479.5|2478.5|2480|2478.5|2477.5|2476.5|4633
1620391210000|2021-05-07 12:40:10|2480|2479|2479.5|2478.5|2480|2479.5|2479.5|2478.5|5527
1620391220000|2021-05-07 12:40:20|2480|2479|2478|2477|2480|2479|2477|2476.5|4503
1620391230000|2021-05-07 12:40:30|2477.5|2476.5|2479|2478.5|2479|2478.5|2477.5|2476.5|2602
1620391240000|2021-05-07 12:40:40|2478.5|2478|2477|2476.5|2478.5|2478|2477|2476|1738
1620391250000|2021-05-07 12:40:50|2477.5|2477|2478|2477|2478|2477|2477.5|2477|227
1620391260000|2021-05-07 12:41:00|2477.5|2476.5|2478|2477|2478|2477|2477|2476.5|922
1620391270000|2021-05-07 12:41:10|2477.5|2475.5|2477|2476|2478|2477.5|2476|2475.5|9969
1620391280000|2021-05-07 12:41:20|2476.5|2475.5|2477.5|2476.5|2477.5|2476.5|2475.5|2474.5|4401
1620391290000|2021-05-07 12:41:30|2477|2476|2477|2476|2477.5|2476.5|2476|2475.5|5517
1620391300000|2021-05-07 12:41:40|2477.5|2476.5|2476.5|2475.5|2477.5|2477|2476.5|2475.5|1974
1620391310000|2021-05-07 12:41:50|2476|2476|2475.5|2475|2476.5|2476|2475|2474.5|3968
1620391320000|2021-05-07 12:42:00|2476|2475.5|2477|2476.5|2477.5|2477|2476|2475.5|5542
1620391330000|2021-05-07 12:42:10|2476.5|2476|2475|2474|2477|2476.5|2474|2473|4410
1620391340000|2021-05-07 12:42:20|2475.5|2474.5|2475.5|2474.5|2475.5|2474.5|2474.5|2474|1111
1620391350000|2021-05-07 12:42:30|2475|2474|2475.5|2475|2475.5|2475|2474.5|2474|1200
1620391360000|2021-05-07 12:42:40|2475|2474.5|2476|2475.5|2476.5|2476|2475|2474.5|3327
1620391370000|2021-05-07 12:42:50|2476.5|2476|2476.5|2475.5|2476.5|2476|2476|2474.5|1560
1620391380000|2021-05-07 12:43:00|2476|2475|2476|2475.5|2476|2475.5|2475.5|2475|1162
1620391390000|2021-05-07 12:43:10|2475.5|2475|2473.5|2473|2475.5|2475|2473.5|2472.5|3390
1620391400000|2021-05-07 12:43:20|2473|2472.5|2473|2472|2473|2472.5|2472.5|2472|866
1620391410000|2021-05-07 12:43:30|2473.5|2472.5|2472.5|2471.5|2473.5|2473|2472|2471|3809
1620391420000|2021-05-07 12:43:40|2472|2472|2471.5|2471|2472|2472|2471|2470.5|1315
1620391430000|2021-05-07 12:43:50|2472|2471.5|2473|2472|2473|2472.5|2472|2471.5|6262
1620391440000|2021-05-07 12:44:00|2472.5|2471.5|2474|2473|2474|2473|2472.5|2471.5|5333
1620391450000|2021-05-07 12:44:10|2474.5|2473.5|2476|2475.5|2477|2476.5|2474.5|2473.5|6808
1620391460000|2021-05-07 12:44:20|2476.5|2476|2476|2475|2476.5|2476|2475.5|2474.5|1948
1620391470000|2021-05-07 12:44:30|2476.5|2475.5|2477.5|2476.5|2477.5|2476.5|2476.5|2475.5|1030
1620391480000|2021-05-07 12:44:40|||||||||100
1620391500000|2021-05-07 12:45:00|2477|2476|2476.5|2476|2477.5|2476.5|2476|2475.5|3140
1620391510000|2021-05-07 12:45:10|2475|2474.5|2476|2475.5|2476|2475.5|2475|2474.5|6863
1620391520000|2021-05-07 12:45:20|2475.5|2475|2476|2475|2476|2475.5|2475.5|2474.5|846
1620391530000|2021-05-07 12:45:30|2475.5|2474.5|2474.5|2474|2475.5|2474.5|2474|2473.5|2161
1620391540000|2021-05-07 12:45:40|2475|2474.5|2475.5|2475|2475.5|2475|2475|2474|1338
1620391550000|2021-05-07 12:45:50|2476|2475.5|2476|2475.5|2476.5|2476|2476|2475.5|2630
1620391560000|2021-05-07 12:46:00|2475.5|2475|2476|2475|2476|2475.5|2475.5|2475|1512
1620391570000|2021-05-07 12:46:10|2475.5|2474.5|2475|2474.5|2475.5|2474.5|2474.5|2473.5|890
1620391580000|2021-05-07 12:46:20|2474.5|2474|2475.5|2474.5|2475.5|2475|2474.5|2474|1693
1620391590000|2021-05-07 12:46:30|2475|2474|2474|2473|2475|2474.5|2473.5|2473|1272
1620391600000|2021-05-07 12:46:40|2473.5|2473.5|2474|2473.5|2474|2473.5|2472.5|2472|1471
1620391610000|2021-05-07 12:46:50|2474.5|2474|2476|2475.5|2476|2475.5|2474.5|2474|1632
1620391620000|2021-05-07 12:47:00|2475.5|2475|2475.5|2475|2475.5|2475|2475|2474|1337
1620391630000|2021-05-07 12:47:10|2476|2474.5|2474.5|2474|2476|2475|2474.5|2474|509
1620391640000|2021-05-07 12:47:20|2475|2473.5|2471.5|2471|2475|2473.5|2471.5|2470.5|6929
1620391650000|2021-05-07 12:47:30|2472|2471.5|2473.5|2473|2473.5|2473|2472|2471|3079
1620391660000|2021-05-07 12:47:40|2473|2472.5|2473.5|2473|2473.5|2473|2473|2472.5|491
1620391670000|2021-05-07 12:47:50|2474|2473.5|2474|2473.5|2474|2473.5|2474|2473.5|652
1620391680000|2021-05-07 12:48:00|2473.5|2473|2476|2475.5|2476|2475.5|2473.5|2473|4071
1620391690000|2021-05-07 12:48:10|2475.5|2475|2476|2475.5|2476|2475.5|2475.5|2475|871
1620391700000|2021-05-07 12:48:20|2475.5|2475|2475.5|2475|2475.5|2475|2475.5|2475|440
1620391710000|2021-05-07 12:48:30|2476|2475.5|2476|2475.5|2476|2475.5|2475.5|2475|534
1620391720000|2021-05-07 12:48:40|2476.5|2476|2478|2477.5|2478|2477.5|2476.5|2476|1951
1620391730000|2021-05-07 12:48:50|2478.5|2478|2478.5|2478|2478.5|2478|2478.5|2478|1097
1620391740000|2021-05-07 12:49:00|2478|2477.5|2478|2477.5|2478.5|2478|2478|2477.5|2632
1620391750000|2021-05-07 12:49:10|2478.5|2478|2478.5|2478|2478.5|2478|2478.5|2478|82
1620391760000|2021-05-07 12:49:20|2478|2477.5|2479.5|2478.5|2479.5|2478.5|2478|2477.5|2029
1620391770000|2021-05-07 12:49:30|2480|2479|2479.5|2479|2480|2479|2479.5|2478.5|477
1620391780000|2021-05-07 12:49:40|2479|2478.5|2480|2479|2480|2479|2479|2478.5|1150
1620391790000|2021-05-07 12:49:50|2480.5|2479.5|2480.5|2480|2480.5|2480|2480.5|2479.5|323
1620391800000|2021-05-07 12:50:00|2481|2479.5|2479.5|2478.5|2482|2481.5|2479.5|2478.5|8639
1620391810000|2021-05-07 12:50:10|2479|2479|2480|2479|2480|2479|2479|2478.5|900
1620391820000|2021-05-07 12:50:20||2479.5||2479||2479.5||2479|68
1620391830000|2021-05-07 12:50:30||2479.5||2479.5||2479.5||2479|214
1620391840000|2021-05-07 12:50:40|2479.5|2479|2479.5|2479|2479.5|2479|2479.5|2479|253
1620391850000|2021-05-07 12:50:50|2480|2479.5|2479.5|2479|2480|2479.5|2479.5|2479|1235
1620391860000|2021-05-07 12:51:00|2480|2479.5|2479.5|2479|2480|2479.5|2478.5|2477.5|6069
1620391870000|2021-05-07 12:51:10|2479|2478.5|2477.5|2476.5|2479|2478.5|2477.5|2476.5|1355
1620391880000|2021-05-07 12:51:20|2478|2477|2479.5|2479|2479.5|2479|2478|2477|3975
1620391890000|2021-05-07 12:51:30|2479|2478.5|2479.5|2479|2479.5|2479|2479|2478|2767
1620391900000|2021-05-07 12:51:40|2479|2478.5|2479|2478.5|2479|2478.5|2479|2478.5|185
1620391910000|2021-05-07 12:51:50|2478.5|2478|2478.5|2478|2479.5|2479|2478.5|2477.5|1282
1620391920000|2021-05-07 12:52:00|2478|2477.5|2477.5|2477|2478.5|2478|2477.5|2477|1309
1620391930000|2021-05-07 12:52:10|2478|2477.5|2477|2476|2478|2477.5|2476.5|2476|1705
1620391940000|2021-05-07 12:52:20|2476.5|2475.5|2477|2476.5|2477|2476.5|2476.5|2475.5|419
1620391950000|2021-05-07 12:52:30|2477.5|2477|2477.5|2477|2478|2477.5|2477.5|2477|1523
1620391960000|2021-05-07 12:52:40|2478|2477.5|2478|2477|2478.5|2478|2477|2476|6876
1620391970000|2021-05-07 12:52:50|2477.5||2477.5||2477.5||2477.5||0
1620391980000|2021-05-07 12:53:00|2477|2476.5|2475.5|2474.5|2477|2476.5|2475.5|2474.5|2237
1620391990000|2021-05-07 12:53:10|2475|2474|2476.5|2476|2476.5|2476|2474.5|2474|2771
1620392010000|2021-05-07 12:53:30|2477|2476.5|2478.5|2478|2480|2479|2477|2476.5|3464
1620392020000|2021-05-07 12:53:40|2478|2477.5|2478.5|2478|2479|2478|2478|2477.5|892
1620392030000|2021-05-07 12:53:50|2479|2478.5|2479|2478|2480|2479|2479|2478|1327
1620392040000|2021-05-07 12:54:00|2478.5|2477.5|2478|2477.5|2478.5|2477.5|2477|2476|1481
1620392060000|2021-05-07 12:54:20|2478.5|2478|2478|2477.5|2479|2478.5|2478|2477.5|3813
1620392070000|2021-05-07 12:54:30|2478.5|2478|2478.5|2478|2478.5|2478|2478|2477.5|2507
1620392080000|2021-05-07 12:54:40|2478|2477.5|2475.5|2475|2478|2477.5|2475.5|2474.5|14961
1620392090000|2021-05-07 12:54:50|2476|2475.5|2476|2475.5|2476|2475.5|2476|2475.5|542
1620392100000|2021-05-07 12:55:00|2476.5|2476|2475.5|2474.5|2477.5|2477|2475.5|2474.5|14197
1620392110000|2021-05-07 12:55:10|2476|2475|2476.5|2475.5|2476.5|2476|2476|2475|1235
1620392120000|2021-05-07 12:55:20|2477|2476|2475|2474.5|2477|2476.5|2475|2474|12063
1620392130000|2021-05-07 12:55:30|2475.5|2475|2476|2475.5|2476.5|2476|2475.5|2475|3356
1620392140000|2021-05-07 12:55:40|2476.5|2476|2477|2476.5|2477.5|2477|2476.5|2476|1712
1620392150000|2021-05-07 12:55:50|2477.5|2477|2476|2475.5|2477.5|2477|2476|2475.5|589
1620392160000|2021-05-07 12:56:00|2475.5|2475|2476.5|2475.5|2476.5|2475.5|2474.5|2474|520
1620392170000|2021-05-07 12:56:10|2476|2476|2475|2474.5|2476.5|2476|2474.5|2474|17844
1620392180000|2021-05-07 12:56:20|2474.5|2474|2474.5|2474|2474.5|2474|2474|2473.5|2656
1620392190000|2021-05-07 12:56:30|2474|2473.5|2475.5|2475|2475.5|2475|2474|2473.5|4413
1620392200000|2021-05-07 12:56:40|2476|2475.5|2475|2474.5|2476|2475.5|2474.5|2474|14769
1620392210000|2021-05-07 12:56:50|2475.5|2475|2475.5|2475|2475.5|2475|2475.5|2475|976
1620392220000|2021-05-07 12:57:00|2475|2474.5|2475.5|2475|2475.5|2475|2475|2474.5|8611
1620392230000|2021-05-07 12:57:10|2475|2474.5|2475.5|2475|2475.5|2475|2475|2474.5|956
1620392240000|2021-05-07 12:57:20|2475|2474.5|2475|2474.5|2475|2474.5|2475|2474.5|176
1620392260000|2021-05-07 12:57:40|2475.5|2475|2475|2474.5|2475.5|2475|2475|2474.5|462
1620392270000|2021-05-07 12:57:50|2474.5|2474|2476|2475.5|2476|2475.5|2474.5|2474|13694
1620392280000|2021-05-07 12:58:00|2476.5|2476|2476|2475.5|2476.5|2476|2475.5|2475|2262
1620392290000|2021-05-07 12:58:10|2476.5|2476|2477.5|2477|2477.5|2477|2476|2475.5|4466
1620392300000|2021-05-07 12:58:20|2478|2477.5|2478.5|2478|2479|2478.5|2478|2477|4194
1620392310000|2021-05-07 12:58:30|2479|2476.5|2480.5|2480|2480.5|2480|2477|2476.5|14184
1620392320000|2021-05-07 12:58:40|2480|2479.5|2481|2480.5|2481.5|2481|2479.5|2479|5718
1620392330000|2021-05-07 12:58:50|2481.5|2481|2481|2480.5|2481.5|2481|2481|2480.5|1291
1620392340000|2021-05-07 12:59:00|2480.5|2480|2480.5|2480|2480.5|2480|2479.5|2479|9897
1620392350000|2021-05-07 12:59:10|2481|2480.5|2480.5|2480|2481|2480.5|2480.5|2480|901
1620392360000|2021-05-07 12:59:20|2480|2479.5|2481.5|2480.5|2481.5|2481|2479.5|2479|8535
1620392370000|2021-05-07 12:59:30||2481||2481||2481||2481|20
1620392380000|2021-05-07 12:59:40|2481|2480.5|2480.5|2480|2481|2480.5|2480.5|2480|1916
1620392390000|2021-05-07 12:59:50|2480|2479.5|2480.5|2480|2480.5|2480|2479|2478.5|17256
1620392400000|2021-05-07 13:00:00|2480|2479.5|2480.5|2480|2480.5|2480|2479.5|2478.5|13538
1620392410000|2021-05-07 13:00:10|2481|2480.5|2481|2480|2481|2480.5|2480.5|2480|2992
1620392420000|2021-05-07 13:00:20|2480.5|2479.5|2480.5|2480|2480.5|2480|2480|2479.5|3438
1620392440000|2021-05-07 13:00:40|2480|2479.5|2478.5|2477.5|2480.5|2480|2478|2477|11496
1620392460000|2021-05-07 13:01:00|2478|2477|2476.5|2475.5|2478|2477|2476.5|2475.5|1682
1620392480000|2021-05-07 13:01:20|2476|2475|2475.5|2475|2476|2475|2475.5|2474.5|0
1620392490000|2021-05-07 13:01:30|2476|2475.5|2476.5|2476|2476.5|2476|2476|2475.5|1834
1620392510000|2021-05-07 13:01:50|2477|2476.5|2477|2476.5|2478|2477|2477|2476.5|2577
1620392520000|2021-05-07 13:02:00|2477.5|2477|2477.5|2477|2478|2477|2477.5|2476.5|1030
1620392530000|2021-05-07 13:02:10|2478|2476.5|2478.5|2477.5|2478.5|2477.5|2478|2476.5|42
1620392540000|2021-05-07 13:02:20|2478|2477|2477.5|2476.5|2478|2477.5|2477.5|2476.5|81
1620392550000|2021-05-07 13:02:30||2477||2477||2477||2476.5|55
1620392560000|2021-05-07 13:02:40|2477|2476.5|2476.5|2476|2477|2476.5|2476.5|2475|11004
1620392570000|2021-05-07 13:02:50|2476|2475.5|2476|2475.5|2476|2475.5|2476|2475.5|154
1620392580000|2021-05-07 13:03:00|2475.5|2475|2477|2476.5|2477|2476.5|2475|2474.5|2559
1620392600000|2021-05-07 13:03:20|2476.5|2476|2477|2476.5|2477|2476.5|2476.5|2476|1119
1620392610000|2021-05-07 13:03:30|2477.5|2477|2478|2477.5|2478|2477.5|2477.5|2477|1104
1620392630000|2021-05-07 13:03:50|2478.5|2478|2478.5|2478|2479|2478.5|2478.5|2478|379
1620392640000|2021-05-07 13:04:00|2478|2477.5|2478|2477.5|2478|2477.5|2478|2477.5|325
1620392660000|2021-05-07 13:04:20|2477.5|2477|2478|2477.5|2478|2477.5|2477.5|2477|592
1620392670000|2021-05-07 13:04:30|2478.5|2478|2479.5|2479|2480|2479|2478.5|2478|1678
1620392680000|2021-05-07 13:04:40|||||||||10
1620392690000|2021-05-07 13:04:50|2480|2479.5|2480.5|2479.5|2481|2480.5|2480|2479.5|2204
1620392700000|2021-05-07 13:05:00|2480|2480|2480|2479.5|2480|2480|2480|2479|0
1620392710000|2021-05-07 13:05:10|2479.5|2479|2480|2479.5|2480|2479.5|2479.5|2479|0
1620392720000|2021-05-07 13:05:20|2479.5|2479|2479|2478.5|2479.5|2479.5|2479|2478.5|0
1620392730000|2021-05-07 13:05:30|2479.5|2479|2479.5|2479|2479.5|2479|2479.5|2479|0
1620392740000|2021-05-07 13:05:40|2480|2479.5|2480.5|2480|2480.5|2480|2480|2479.5|142
1620392750000|2021-05-07 13:05:50|2480|2479.5|2481|2480.5|2481|2480.5|2479.5|2479|476
1620392770000|2021-05-07 13:06:10|2481.5|2481|2481.5|2481|2481.5|2481|2481|2480.5|1416
1620392780000|2021-05-07 13:06:20|2482|2481.5|2481.5|2481|2482|2481.5|2481.5|2481|1025
1620392800000|2021-05-07 13:06:40|2481|2480.5|2481|2480.5|2481|2480.5|2481|2480.5|675
1620392810000|2021-05-07 13:06:50|2480.5|2480|2479.5|2479|2481.5|2481|2479.5|2479|2650
1620392820000|2021-05-07 13:07:00|2479|2478.5|2480|2479.5|2481|2480|2479|2478.5|14634
1620392830000|2021-05-07 13:07:10|2480.5|2480|2481|2480|2481|2480|2480|2479.5|124
1620392840000|2021-05-07 13:07:20|2481.5|2480.5|2480.5|2479.5|2481.5|2480.5|2480.5|2479.5|890
1620392850000|2021-05-07 13:07:30|2480|2480|2480.5|2480|2481|2480|2480|2479.5|2249
1620392860000|2021-05-07 13:07:40|2480|2479.5|2481.5|2481|2481.5|2481|2479.5|2479|3554
1620392870000|2021-05-07 13:07:50|2481|2480.5|2479|2478.5|2481|2480.5|2479|2478.5|2985
1620392880000|2021-05-07 13:08:00|2481|2479|2480|2479|2482|2481.5|2480|2479|12296
1620392890000|2021-05-07 13:08:10|2479.5|2479.5|2480|2479|2481|2480.5|2479.5|2479|6709
1620392900000|2021-05-07 13:08:20|2479.5|2478.5|2480|2479.5|2480.5|2480|2479|2478|3520
1620392910000|2021-05-07 13:08:30|2480.5|2480|2481.5|2481|2482|2481|2480.5|2480|561
1620392920000|2021-05-07 13:08:40|2482|2481.5|2481.5|2481|2482.5|2482|2481.5|2480.5|8597
1620392930000|2021-05-07 13:08:50|2481|2480.5|2483.5|2482.5|2483.5|2482.5|2481|2480.5|3041
1620392940000|2021-05-07 13:09:00|2483|2483|2482.5|2482|2483|2483|2482.5|2482|461
1620392950000|2021-05-07 13:09:10|2482|2481.5|2480.5|2480|2482|2481.5|2480.5|2479.5|930
1620392960000|2021-05-07 13:09:20|2480|2479.5|2480.5|2480|2481|2480|2479.5|2479|4351
1620392970000|2021-05-07 13:09:30|2481.5|2480.5|2482|2481.5|2482.5|2482|2481.5|2480.5|8944
1620392980000|2021-05-07 13:09:40|2482.5|2482.5|2484|2483|2484|2483|2482.5|2482.5|3355
1620392990000|2021-05-07 13:09:50|2484.5|2483.5|2485|2484.5|2485|2484.5|2484.5|2483.5|1818
1620393000000|2021-05-07 13:10:00|2484.5|2484|2484|2483.5|2485|2484|2484|2483.5|1954
1620393040000|2021-05-07 13:10:40|2484.5||2484||2484.5||2484||16526
1620393050000|2021-05-07 13:10:50|2484.5||2484||2484.5||2484||14358
1620393060000|2021-05-07 13:11:00|||||||||1039
1620393070000|2021-05-07 13:11:10|||||||||790
1620393080000|2021-05-07 13:11:20|2483.5|2483|2483.5|2482.5|2483.5|2483|2483|2482.5|2423
1620393090000|2021-05-07 13:11:30|2483|2483|2483.5|2483|2484|2483.5|2483|2483|425
1620393100000|2021-05-07 13:11:40|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|0
1620393110000|2021-05-07 13:11:50|2482.5|2482|2482.5|2482|2482.5|2482|2482|2481.5|3843
1620393140000|2021-05-07 13:12:20|||||||||277
1620393150000|2021-05-07 13:12:30|2482|2481.5|2481|2480|2482|2481.5|2481|2480|1055
1620393160000|2021-05-07 13:12:40|2480.5|2479.5|2480|2479.5|2480.5|2479.5|2480|2479|0
1620393170000|2021-05-07 13:12:50|2479.5|2479|2480.5|2480|2480.5|2480|2479.5|2479|2428
1620393180000|2021-05-07 13:13:00|2481|2480.5|2481.5|2480.5|2482|2481|2481|2480.5|698
1620393190000|2021-05-07 13:13:10|2481||2481||2481||2481||0
1620393220000|2021-05-07 13:13:40|||||||||412
1620393240000|2021-05-07 13:14:00|2481.5|2481|2481.5|2481|2481.5|2481|2481.5|2481|452
1620393250000|2021-05-07 13:14:10|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481|105
1620393270000|2021-05-07 13:14:30|2482.5|2482|2483.5|2482.5|2483.5|2482.5|2482.5|2482|388
1620393280000|2021-05-07 13:14:40|2483|2482|2481.5|2481|2483|2482|2481.5|2481|946
1620393290000|2021-05-07 13:14:50|2482|2481.5|2482|2481.5|2482|2481.5|2482|2481.5|0
1620393300000|2021-05-07 13:15:00|2481.5|2481|2482|2481.5|2482|2481.5|2481.5|2481|389
1620393310000|2021-05-07 13:15:10|2483.5|2482|2483.5|2483|2483.5|2483|2483|2482|5765
1620393320000|2021-05-07 13:15:20|2484|2483.5|2484|2483.5|2484|2483.5|2484|2483.5|0
1620393340000|2021-05-07 13:15:40|2483.5|2483|2482.5|2482|2483.5|2483|2482.5|2482|60
1620393350000|2021-05-07 13:15:50|2482|2481.5|2483.5|2483|2484|2483.5|2482|2481.5|6378
1620393360000|2021-05-07 13:16:00|2484||2484||2484||2484||0
1620393370000|2021-05-07 13:16:10|2483.5|2482.5|2482|2481|2483.5|2482.5|2482|2481|866
1620393380000|2021-05-07 13:16:20|2481.5|2481.5|2481.5|2481|2481.5|2481.5|2481.5|2481|7
1620393410000|2021-05-07 13:16:50|2481|2480.5|2480.5|2480|2481|2480.5|2480.5|2480|1077
1620393420000|2021-05-07 13:17:00|||||||||124
1620393440000|2021-05-07 13:17:20|2480|2479.5|2480|2479.5|2480|2479.5|2480|2479.5|343
1620393450000|2021-05-07 13:17:30|2480.5|2480|2481|2480.5|2481|2480.5|2480.5|2480|971
1620393470000|2021-05-07 13:17:50|2481.5|2481|2482|2481|2482|2481|2481.5|2481|142
1620393480000|2021-05-07 13:18:00|2481.5|2480|2481|2480.5|2481.5|2480.5|2481|2480|3598
1620393500000|2021-05-07 13:18:20|||||||||50
1620393510000|2021-05-07 13:18:30|2480.5|2480|2480.5|2480|2480.5|2480|2480.5|2480|120
1620393530000|2021-05-07 13:18:50|||||||||800
1620393540000|2021-05-07 13:19:00|2480|2479.5|2481|2480.5|2481.5|2481|2480|2479.5|2656
1620393550000|2021-05-07 13:19:10||2480||2480||2480||2480|0
1620393560000|2021-05-07 13:19:20||2480.5||2480.5||2480.5||2480.5|0
1620393600000|2021-05-07 13:20:00|2480.5|2480|2481|2480.5|2481|2480.5|2480|2479.5|1805
1620393610000|2021-05-07 13:20:10|2481.5|2481|2481.5|2481|2482|2481.5|2481.5|2481|1075
1620393620000|2021-05-07 13:20:20||2480.5||2480.5||2481||2480.5|242
1620393630000|2021-05-07 13:20:30|2482|2481|2483.5|2482.5|2484|2483|2482|2481|6827
1620393640000|2021-05-07 13:20:40|2483|2483|2483|2482.5|2483|2483|2483|2482.5|603
1620393650000|2021-05-07 13:20:50|2482.5|2482|2482.5|2482|2482.5|2482|2481.5|2481|2060
1620393660000|2021-05-07 13:21:00|2483|2482.5|2482.5|2482|2483|2482.5|2482.5|2482|785
1620393670000|2021-05-07 13:21:10|2482|2481.5|2483|2482|2483|2482.5|2482|2481|395
1620393680000|2021-05-07 13:21:20|2482.5|2482.5|2483|2482|2483|2482.5|2482.5|2482|243
1620393690000|2021-05-07 13:21:30|2483.5|2482.5|2484|2483.5|2484|2483.5|2483.5|2482.5|796
1620393700000|2021-05-07 13:21:40|2483.5|2483|2483.5|2483|2483.5|2483|2483.5|2483|0
1620393710000|2021-05-07 13:21:50|2484|2483.5|2484|2483.5|2484|2483.5|2484|2483.5|662
1620393720000|2021-05-07 13:22:00|2484.5||2484||2484.5||2484||4867
1620393730000|2021-05-07 13:22:10|2484.5||2484||2484.5||2484||13156
1620393750000|2021-05-07 13:22:30|2483.5|2483|2485|2484.5|2485|2484.5|2483.5|2483|4389
1620393760000|2021-05-07 13:22:40|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2485|500
1620393770000|2021-05-07 13:22:50|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2485|43
1620393790000|2021-05-07 13:23:10|2485|2484.5|2485|2484.5|2485|2484.5|2483.5|2483|3023
1620393800000|2021-05-07 13:23:20|||||||||402
1620393810000|2021-05-07 13:23:30|2485.5|2485|2486|2485|2486|2485|2485.5|2485|0
1620393820000|2021-05-07 13:23:40|2485.5||2485.5||2485.5||2485.5||0
1620393830000|2021-05-07 13:23:50|2485|2484.5|2485.5|2485|2485.5|2485|2484.5|2484|2965
1620393840000|2021-05-07 13:24:00|2486|2485.5|2486.5|2485.5|2486.5|2486|2486|2485|1452
1620393850000|2021-05-07 13:24:10|2487|2486.5|2488.5|2487|2488.5|2487.5|2487|2486.5|3794
1620393860000|2021-05-07 13:24:20|2488|2487.5|2487.5|2486.5|2488.5|2487.5|2487|2486.5|2659
1620393870000|2021-05-07 13:24:30|2487|2487|2487.5|2487|2487.5|2487|2487|2487|0
1620393880000|2021-05-07 13:24:40|2487|2486.5|2487|2486.5|2487|2487|2487|2486.5|68
1620393890000|2021-05-07 13:24:50|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|845
1620393900000|2021-05-07 13:25:00|||||||||35
1620393910000|2021-05-07 13:25:10|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|316
1620393920000|2021-05-07 13:25:20|2487.5|2487|2487|2486.5|2488.5|2487.5|2487|2486.5|2593
1620393930000|2021-05-07 13:25:30|2487.5|2486|2486.5|2485.5|2487.5|2486.5|2486|2485.5|322
1620393940000|2021-05-07 13:25:40|2486|2485|2484|2483|2486.5|2485|2483|2482.5|3494
1620393950000|2021-05-07 13:25:50|2483.5|2483.5|2485.5|2484.5|2485.5|2484.5|2483.5|2482.5|544
1620393960000|2021-05-07 13:26:00|2485|2484|2484.5|2484|2485|2484|2484.5|2484|382
1620393970000|2021-05-07 13:26:10|2484|2483.5|2484|2483|2484.5|2483.5|2483|2482.5|5716
1620393990000|2021-05-07 13:26:30|2484.5|2483.5|2485.5|2485|2485.5|2485|2484.5|2483.5|1284
1620394000000|2021-05-07 13:26:40|2485|2484.5|2484.5|2483.5|2485|2484.5|2484.5|2483.5|902
1620394020000|2021-05-07 13:27:00|2484|2483|2483.5|2482.5|2484|2483.5|2483.5|2482.5|462
1620394030000|2021-05-07 13:27:10|2484.5|2483|2485|2484|2485|2484|2484.5|2483|2737
1620394050000|2021-05-07 13:27:30|2485.5|2484.5|2484.5|2483.5|2485.5|2484.5|2483|2482.5|1943
1620394060000|2021-05-07 13:27:40|2485|2484|2484|2483.5|2485|2484|2484|2483.5|480
1620394070000|2021-05-07 13:27:50|2484.5|2484|2484|2483.5|2485|2484|2484|2483|1113
1620394080000|2021-05-07 13:28:00|2483.5|2483|2483.5|2483|2484|2483.5|2483.5|2482.5|0
1620394100000|2021-05-07 13:28:20|2483|2482.5|2483.5|2483|2483.5|2483|2483|2482.5|709
1620394110000|2021-05-07 13:28:30|2483|2482.5|2483.5|2482.5|2483.5|2483|2482.5|2481.5|3420
1620394120000|2021-05-07 13:28:40|2484|2483|2484|2483.5|2484|2483.5|2484|2483|550
1620394140000|2021-05-07 13:29:00|2483.5|2483|2483.5|2482.5|2484|2483.5|2483.5|2482.5|506
1620394150000|2021-05-07 13:29:10||2483||2482.5||2483||2482.5|0
1620394160000|2021-05-07 13:29:20||2483||2483||2483||2483|0
1620394170000|2021-05-07 13:29:30|2483|2482.5|2483|2482|2483.5|2483|2482.5|2482|1094
1620394180000|2021-05-07 13:29:40|2482.5|2481.5|2481|2480.5|2482.5|2481.5|2481|2480|1307
1620394190000|2021-05-07 13:29:50|2480.5|2480|2481|2480.5|2481|2480.5|2480.5|2480|721
1620394200000|2021-05-07 13:30:00|2480.5|2480|2480|2479|2480.5|2480|2478|2477.5|13131
1620394210000|2021-05-07 13:30:10|2479.5|2478.5|2479|2478|2480|2479|2478.5|2478|5890
1620394220000|2021-05-07 13:30:20|2478.5|2478.5|2476|2475.5|2478.5|2478.5|2475.5|2475|6867
1620394230000|2021-05-07 13:30:30|2476.5|2476|2478.5|2478|2478.5|2478|2476.5|2476|1129
1620394240000|2021-05-07 13:30:40|2479|2478.5|2479|2478.5|2479|2478.5|2478|2477.5|2060
1620394250000|2021-05-07 13:30:50|2478.5|2478|2477.5|2477|2479|2478.5|2477.5|2476.5|1953
1620394260000|2021-05-07 13:31:00|2478|2477.5|2477.5|2477|2478|2477.5|2477.5|2477|2056
1620394270000|2021-05-07 13:31:10|2478|2477.5|2479|2478|2479|2478|2478|2477.5|598
1620394280000|2021-05-07 13:31:20|2479.5|2478.5|2479|2478.5|2479.5|2479|2479|2478.5|362
1620394290000|2021-05-07 13:31:30|2479.5|2479|2480.5|2479.5|2480.5|2479.5|2479.5|2479|896
1620394300000|2021-05-07 13:31:40|2480|2479|2481|2480.5|2481.5|2480.5|2480|2479|2167
1620394310000|2021-05-07 13:31:50|2480.5|2480|2479|2478.5|2480.5|2480|2479|2478.5|3735
1620394320000|2021-05-07 13:32:00|2479.5|2479|2481|2480.5|2481|2480.5|2479|2479|923
1620394330000|2021-05-07 13:32:10|2481.5|2481|2481.5|2481|2483|2482|2481.5|2481|3970
1620394340000|2021-05-07 13:32:20|2481|2480.5|2481.5|2481|2481.5|2481|2481|2480.5|1242
1620394350000|2021-05-07 13:32:30|2482|2481.5|2482.5|2482|2482.5|2482|2482|2481.5|510
1620394360000|2021-05-07 13:32:40|2483||2482.5||2483||2482.5||0
1620394370000|2021-05-07 13:32:50|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482.5|400
1620394380000|2021-05-07 13:33:00|2483.5|2483|2484|2483.5|2484|2483.5|2483.5|2483|846
1620394400000|2021-05-07 13:33:20|2484.5|2484|2486|2485.5|2486|2485.5|2484.5|2484|549
1620394410000|2021-05-07 13:33:30|2486.5|2486|2487|2486|2487|2486|2486.5|2486|1330
1620394420000|2021-05-07 13:33:40|2486.5|2486.5|2487.5|2487|2488|2487|2486.5|2486.5|2090
1620394430000|2021-05-07 13:33:50|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|1
1620394440000|2021-05-07 13:34:00|2487.5|2487|2488|2487.5|2488.5|2488|2487.5|2487|1843
1620394450000|2021-05-07 13:34:10|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|82
1620394460000|2021-05-07 13:34:20|2487|2486.5|2487|2486|2487|2486.5|2486.5|2485.5|1504
1620394470000|2021-05-07 13:34:30|2487.5|2486.5|2488|2487.5|2488.5|2487.5|2487.5|2486.5|1423
1620394480000|2021-05-07 13:34:40|2489|2488.5|2488|2487|2489.5|2489|2488|2487|4536
1620394490000|2021-05-07 13:34:50|2488.5|2487.5|2489.5|2488.5|2489.5|2489|2488|2487.5|3037
1620394500000|2021-05-07 13:35:00|2489|2488|2489|2488|2489|2488|2488|2487.5|561
1620394510000|2021-05-07 13:35:10|2489.5|2488.5|2489|2488.5|2489.5|2488.5|2488.5|2488|1016
1620394520000|2021-05-07 13:35:20|2489.5|2489|2489.5|2488.5|2490|2489.5|2489|2488.5|1956
1620394530000|2021-05-07 13:35:30|2489|2489|2489.5|2489|2489.5|2489|2489|2488.5|240
1620394540000|2021-05-07 13:35:40|2490|2488.5|2491|2490|2491.5|2491|2490|2488.5|9324
1620394550000|2021-05-07 13:35:50|2491.5|2490.5|2492|2491.5|2492|2491.5|2491.5|2490.5|2571
1620394560000|2021-05-07 13:36:00|2491.5|2491|2492.5|2492|2492.5|2492|2491.5|2491|679
1620394570000|2021-05-07 13:36:10|2493.5|2492.5|2492.5|2491.5|2493.5|2493|2492.5|2491.5|2251
1620394580000|2021-05-07 13:36:20|2492|2492|2494|2493|2494.5|2493|2492|2492|711
1620394590000|2021-05-07 13:36:30|2494.5|2493.5|2495|2494.5|2495.5|2495|2494.5|2493.5|1834
1620394600000|2021-05-07 13:36:40|2494.5|2494|2494.5|2494|2494.5|2494|2494.5|2494|396
1620394610000|2021-05-07 13:36:50|2494|2493.5|2494.5|2494|2494.5|2494|2493.5|2493|3250
1620394620000|2021-05-07 13:37:00|2494|2493.5|2492.5|2492|2494.5|2494|2492.5|2492|1300
1620394630000|2021-05-07 13:37:10|2492|2491.5|2494|2493|2494|2493.5|2491.5|2491|2239
1620394640000|2021-05-07 13:37:20|2493.5|2492.5|2492|2491.5|2493.5|2493|2492|2491.5|803
1620394650000|2021-05-07 13:37:30|2492.5|2492|2491.5|2491|2492.5|2492|2491.5|2491|749
1620394660000|2021-05-07 13:37:40|2491|2490.5|2490|2489.5|2491|2490.5|2490|2489|1093
1620394670000|2021-05-07 13:37:50|2490.5|2490|2493.5|2492.5|2493.5|2492.5|2490.5|2490|1385
1620394680000|2021-05-07 13:38:00|2494|2493|2495|2494|2495.5|2495|2494|2493|1478
1620394690000|2021-05-07 13:38:10|2494.5|2493.5|2495|2494.5|2495.5|2494.5|2494|2493.5|225
1620394700000|2021-05-07 13:38:20|2495.5|2494|2493|2492|2495.5|2494.5|2492.5|2492|1637
1620394710000|2021-05-07 13:38:30|2493.5|2492.5|2493.5|2493|2493.5|2493|2493.5|2492.5|58
1620394720000|2021-05-07 13:38:40|2494|2493.5|2494|2493|2494.5|2494|2494|2493|0
1620394730000|2021-05-07 13:38:50|2493.5|2492.5|2493|2492.5|2493.5|2492.5|2492.5|2492|250
1620394740000|2021-05-07 13:39:00|2493.5|2493|2493.5|2493|2494|2493|2493|2492|143
1620394750000|2021-05-07 13:39:10|2494|2493.5|2494.5|2493.5|2495|2494|2494|2493.5|1339
1620394760000|2021-05-07 13:39:20|2494|2494|2494.5|2494|2495|2494.5|2494|2494|663
1620394770000|2021-05-07 13:39:30|2495|2493.5|2494.5|2494|2495|2494.5|2494.5|2493.5|594
1620394780000|2021-05-07 13:39:40|2495|2493.5|2494.5|2494|2495|2494|2494|2493.5|654
1620394790000|2021-05-07 13:39:50|2495|2494.5|2495|2494|2495|2494.5|2494.5|2494|1022
1620394800000|2021-05-07 13:40:00|2494.5|2494.5|2498|2497.5|2498.5|2497.5|2494.5|2494|2586
1620394810000|2021-05-07 13:40:10|2497.5|2497|2498.5|2498|2498.5|2498|2496.5|2495.5|1170
1620394820000|2021-05-07 13:40:20|2499|2496|2499|2498.5|2499.5|2498.5|2497.5|2496|6854
1620394830000|2021-05-07 13:40:30|2498.5|2498|2499|2498.5|2499.5|2499|2498.5|2497.5|655
1620394840000|2021-05-07 13:40:40|2499.5|2499|2499.5|2498.5|2499.5|2499|2498.5|2498|957
1620394850000|2021-05-07 13:40:50|2500|2499|2500.5|2499.5|2501|2500.5|2499.5|2499|4065
1620394860000|2021-05-07 13:41:00|2501|2500|2501.5|2501|2501.5|2501|2501|2500|0
1620394870000|2021-05-07 13:41:10|2501|2500.5|2501|2500|2501|2500.5|2499.5|2499|1112
1620394880000|2021-05-07 13:41:20|2500.5|2499.5|2500.5|2500|2500.5|2500|2499.5|2499|862
1620394890000|2021-05-07 13:41:30|2501|2500.5|2500.5|2500|2501|2500.5|2500|2499.5|1355
1620394900000|2021-05-07 13:41:40|2501|2499.5|2501|2500|2501|2500|2499.5|2499|1455
1620394910000|2021-05-07 13:41:50|2501.5|2500.5|2502.5|2502|2503|2502.5|2501.5|2500.5|1661
1620394920000|2021-05-07 13:42:00|2502|2501.5|2501|2500.5|2502.5|2501.5|2501|2500.5|1058
1620394930000|2021-05-07 13:42:10|2500.5|2500|2500.5|2500|2501|2500|2500.5|2499.5|571
1620394940000|2021-05-07 13:42:20|2500|2499.5|2500.5|2500|2500.5|2500|2500|2499.5|1635
1620394950000|2021-05-07 13:42:30|2500|2499.5|2500|2499.5|2500|2499.5|2500|2499.5|387
1620394960000|2021-05-07 13:42:40|2499.5|2499|2499.5|2499|2500|2499|2499|2498|2374
1620394980000|2021-05-07 13:43:00|2500|2499.5|2502|2501.5|2502|2501.5|2500|2499.5|1435
1620394990000|2021-05-07 13:43:10|2502.5||2502||2502.5||2502||0
1620395000000|2021-05-07 13:43:20|2502.5|2502|2502.5|2502|2503|2502|2502.5|2502|0
1620395010000|2021-05-07 13:43:30|2503|2502.5|2503|2502.5|2503|2502.5|2503|2502.5|433
1620395020000|2021-05-07 13:43:40|||||||||200
1620395030000|2021-05-07 13:43:50|2503.5|2503|2503.5|2503|2504|2503.5|2503.5|2503|2074
1620395040000|2021-05-07 13:44:00|2503|2502.5|2503.5|2502.5|2503.5|2503|2502.5|2502|1594
1620395050000|2021-05-07 13:44:10|2504|2503|2504.5|2503.5|2505|2504|2504|2503|506
1620395060000|2021-05-07 13:44:20|2505|2504|2505|2504|2505|2504|2504.5|2503.5|406
1620395070000|2021-05-07 13:44:30|2506|2504.5|2506|2505|2507|2506.5|2505.5|2504.5|6586
1620395080000|2021-05-07 13:44:40|2505.5|2504.5|2505|2504.5|2506|2505.5|2505|2504|2254
1620395090000|2021-05-07 13:44:50|2504.5|2504|2504|2503|2505|2504.5|2504|2503|1865
1620395100000|2021-05-07 13:45:00|2503.5|2503.5|2505|2504|2505|2504|2503.5|2503.5|1576
1620395110000|2021-05-07 13:45:10|2504.5|2503.5|2503|2502|2504.5|2503.5|2502.5|2502|3630
1620395120000|2021-05-07 13:45:20|2503.5|2502.5|2503.5|2502.5|2504|2503.5|2503.5|2502.5|3339
1620395130000|2021-05-07 13:45:30|2503|2502|2504.5|2504|2504.5|2504|2502.5|2502|1987
1620395140000|2021-05-07 13:45:40|2505|2504.5|2505|2504.5|2505.5|2505|2505|2504|374
1620395150000|2021-05-07 13:45:50|2505.5|2505|2507|2506|2507|2506.5|2505.5|2505|1185
1620395160000|2021-05-07 13:46:00|2507.5|2506.5|2507|2506.5|2507.5|2507|2507|2506|0
1620395170000|2021-05-07 13:46:10|2507.5|2507|2507|2506.5|2507.5|2507|2506.5|2506|1139
1620395180000|2021-05-07 13:46:20|2507.5|2507|2507|2506|2508|2507.5|2507|2506|1524
1620395190000|2021-05-07 13:46:30|2506.5|2506.5|2506.5|2505.5|2506.5|2506.5|2506|2505.5|77
1620395200000|2021-05-07 13:46:40|2506|2505|2507|2506|2507|2506|2505.5|2505|217
1620395210000|2021-05-07 13:46:50|2507.5|2506.5|2507.5|2507|2507.5|2507|2507.5|2506.5|831
1620395220000|2021-05-07 13:47:00|2507|2506.5|2506.5|2505.5|2507|2506.5|2506|2505.5|1013
1620395230000|2021-05-07 13:47:10|2507.5|2506.5|2509|2508.5|2509|2508.5|2507.5|2506.5|4107
1620395240000|2021-05-07 13:47:20|2508.5|2508|2507.5|2507|2508.5|2508|2507.5|2507|2149
1620395250000|2021-05-07 13:47:30|2508|2507.5|2507.5|2507|2508|2507.5|2507.5|2506.5|638
1620395260000|2021-05-07 13:47:40|2507|2506.5|2507.5|2506.5|2508|2507|2506|2505.5|1580
1620395270000|2021-05-07 13:47:50|2507|2506|2506.5|2506|2507|2506|2506.5|2506|488
1620395280000|2021-05-07 13:48:00|2507|2506.5|2507|2506.5|2508|2507.5|2507|2506|1226
1620395290000|2021-05-07 13:48:10|2506.5|2506|2506.5|2506|2507|2506.5|2506.5|2506|670
1620395300000|2021-05-07 13:48:20|2507|2506.5|2506.5|2505.5|2507|2506.5|2506.5|2505.5|679
1620395310000|2021-05-07 13:48:30|2507|2506|2506.5|2506|2507|2506.5|2506.5|2505.5|2333
1620395320000|2021-05-07 13:48:40|2507|2506.5|2507.5|2506.5|2507.5|2506.5|2507|2506.5|917
1620395330000|2021-05-07 13:48:50|2508|2507|2509|2508|2509|2508.5|2507.5|2507|2117
1620395340000|2021-05-07 13:49:00|2510|2508.5|2507|2506.5|2510|2509.5|2506.5|2506|18895
1620395350000|2021-05-07 13:49:10|2507.5|2506|2507|2506|2507.5|2507|2507|2506|3945
1620395360000|2021-05-07 13:49:20|2506.5||2507||2507||2506.5||0
1620395370000|2021-05-07 13:49:30|2507.5|2506.5|2508.5|2508|2509|2508.5|2507.5|2506.5|2451
1620395380000|2021-05-07 13:49:40|2509|2508.5|2509|2508|2509|2508.5|2508|2507|6281
1620395390000|2021-05-07 13:49:50|2508.5|2508.5|2508.5|2508|2509|2508.5|2508.5|2508|345
1620395400000|2021-05-07 13:50:00|2508|2507.5|2508|2507|2508.5|2508|2508|2507|469
1620395410000|2021-05-07 13:50:10||2507.5||2507||2507.5||2507|42
1620395420000|2021-05-07 13:50:20|2508.5|2507.5|2507|2506.5|2508.5|2507.5|2507|2506.5|1266
1620395430000|2021-05-07 13:50:30|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2506.5|367
1620395440000|2021-05-07 13:50:40|2508|2507.5|2508.5|2507.5|2508.5|2507.5|2508|2507.5|75
1620395450000|2021-05-07 13:50:50|2508|2508|2506.5|2506|2508|2508|2506|2505.5|3053
1620395460000|2021-05-07 13:51:00|2507|2505.5|2507.5|2507|2507.5|2507|2505.5|2505|3843
1620395470000|2021-05-07 13:51:10|2508|2506.5|2508|2507|2508|2507.5|2507.5|2506.5|1649
1620395480000|2021-05-07 13:51:20||2507.5||2507.5||2507.5||2507.5|0
1620395490000|2021-05-07 13:51:30|2508.5|2508|2508.5|2508|2508.5|2508|2508|2507.5|2432
1620395510000|2021-05-07 13:51:50|2508|2507.5|2508|2507.5|2508.5|2508|2508|2507.5|2536
1620395520000|2021-05-07 13:52:00|2508.5|2508|2508.5|2508|2508.5|2508|2508.5|2507.5|927
1620395530000|2021-05-07 13:52:10|2508|2507.5|2508.5|2508|2508.5|2508|2507.5|2507|2823
1620395540000|2021-05-07 13:52:20|2508|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|209
1620395550000|2021-05-07 13:52:30|2508|2507.5|2507.5|2507|2508.5|2508|2507.5|2507|620
1620395560000|2021-05-07 13:52:40|2507|2506.5|2506|2505.5|2507|2506.5|2506|2505.5|519
1620395570000|2021-05-07 13:52:50|2506.5|2506|2507|2506.5|2507|2506.5|2506.5|2506|318
1620395580000|2021-05-07 13:53:00|2507.5|2507|2508|2507.5|2508|2507.5|2507.5|2507|455
1620395590000|2021-05-07 13:53:10|2508.5|2508|2508|2507.5|2508.5|2508|2508|2507.5|1472
1620395600000|2021-05-07 13:53:20|2508.5|2508|2508.5|2508|2508.5|2508|2508.5|2508|370
1620395610000|2021-05-07 13:53:30|2509|2508.5|2508|2507.5|2509.5|2509|2508|2507.5|1773
1620395620000|2021-05-07 13:53:40|2507.5|2507|2507|2506|2508|2507|2507|2506|269
1620395630000|2021-05-07 13:53:50|2506.5|2506.5|2506.5|2506|2506.5|2506.5|2506.5|2506|140
1620395640000|2021-05-07 13:54:00|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|254
1620395650000|2021-05-07 13:54:10|2506|2505.5|2507|2506.5|2507|2506.5|2506|2505.5|1037
1620395660000|2021-05-07 13:54:20|2507.5||2507||2507.5||2507||669
1620395670000|2021-05-07 13:54:30|2506.5|2506|2506.5|2506|2506.5|2506|2506.5|2506|657
1620395680000|2021-05-07 13:54:40|2507|2506.5|2507.5|2507|2507.5|2507|2507|2506|2511
1620395690000|2021-05-07 13:54:50|2507|2506.5|2507|2506|2507|2506.5|2507|2506|208
1620395700000|2021-05-07 13:55:00|2506.5|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|1090
1620395710000|2021-05-07 13:55:10|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|318
1620395720000|2021-05-07 13:55:20|2506|2505.5|2507|2506.5|2507|2506.5|2506|2505.5|558
1620395730000|2021-05-07 13:55:30|2507.5|2507|2507|2506.5|2507.5|2507|2507|2506.5|814
1620395740000|2021-05-07 13:55:40|2506.5|2506|2504.5|2504|2506.5|2506|2504.5|2504|1718
1620395750000|2021-05-07 13:55:50|2504|2503.5|2505|2504.5|2505.5|2505|2504|2503.5|4496
1620395760000|2021-05-07 13:56:00|2505.5|2505|2505.5|2505|2506.5|2506|2505.5|2505|949
1620395770000|2021-05-07 13:56:10|2505|2504.5|2505|2504.5|2506|2505|2505|2504.5|2412
1620395780000|2021-05-07 13:56:20|2504.5|2504|2504|2503.5|2504.5|2504|2504|2503.5|1827
1620395790000|2021-05-07 13:56:30|2503.5|2503|2504.5|2503|2504.5|2504|2503.5|2503|1254
1620395800000|2021-05-07 13:56:40|2504|2503.5|2504|2502.5|2504|2503.5|2504|2502.5|10
1620395810000|2021-05-07 13:56:50|2503.5|2502|2502|2501.5|2503.5|2502|2501.5|2501|2634
1620395820000|2021-05-07 13:57:00|2502.5|2501|2502|2501.5|2502.5|2501.5|2502|2501|236
1620395830000|2021-05-07 13:57:10|2502.5|2501|2501|2500.5|2502.5|2501|2500.5|2500|1562
1620395840000|2021-05-07 13:57:20|2501.5|2501|2502|2501|2502|2501|2501.5|2501|447
1620395850000|2021-05-07 13:57:30|2501.5|2500.5|2501|2500.5|2501.5|2500.5|2500.5|2500|1807
1620395860000|2021-05-07 13:57:40|2500.5|2500|2501.5|2500.5|2501.5|2501|2500.5|2500|991
1620395870000|2021-05-07 13:57:50|||||||||250
1620395880000|2021-05-07 13:58:00||2501||2501||2501||2500.5|1052
1620395890000|2021-05-07 13:58:10|2502|2501.5|2501.5|2501|2502|2501.5|2501.5|2501|1386
1620395900000|2021-05-07 13:58:20|2502|2501.5|2502|2501.5|2502|2501.5|2502|2501.5|311
1620395910000|2021-05-07 13:58:30|2502.5|2502|2502.5|2502|2502.5|2502|2502.5|2502|1517
1620395920000|2021-05-07 13:58:40|2503||2503||2503||2503||38
1620395930000|2021-05-07 13:58:50|2503.5|2502.5|2504|2503|2504|2503|2503.5|2502.5|257
1620395940000|2021-05-07 13:59:00|2503.5||2504||2504||2503.5||0
1620395950000|2021-05-07 13:59:10|2503.5|2503.5|2504|2503.5|2504|2503.5|2503.5|2503.5|0
1620395960000|2021-05-07 13:59:20|2504.5|2504|2504.5|2504|2504.5|2504|2504.5|2504|0
1620395970000|2021-05-07 13:59:30|2505|2504.5|2506|2505|2506|2505|2505|2504|1671
1620395980000|2021-05-07 13:59:40|2506.5|2505.5|2506|2505.5|2506.5|2505.5|2506|2505|350
1620395990000|2021-05-07 13:59:50|2506.5|2506|2507|2506|2507.5|2506.5|2506.5|2506|1829
1620396000000|2021-05-07 14:00:00|2507.5|2506.5|2508|2507.5|2508.5|2507.5|2507.5|2506|1264
1620396010000|2021-05-07 14:00:10|2507.5|2507|2506|2505.5|2507.5|2507|2506|2505.5|5442
1620396020000|2021-05-07 14:00:20|2506.5|2506|2506.5|2506|2506.5|2506|2506|2505.5|1929
1620396030000|2021-05-07 14:00:30|2507.5|2506.5|2507|2506|2507.5|2506.5|2506.5|2506|1292
1620396040000|2021-05-07 14:00:40||2506.5||2506||2506.5||2506|111
1620396050000|2021-05-07 14:00:50||2506.5||2506||2506.5||2505.5|418
1620396070000|2021-05-07 14:01:10|2506.5|2505.5|2507.5|2506.5|2507.5|2506.5|2506|2505.5|1323
1620396080000|2021-05-07 14:01:20|2507|2504.5|2505|2504.5|2507.5|2506.5|2505|2504.5|19179
1620396090000|2021-05-07 14:01:30|2505.5||2505||2506||2505||3057
1620396100000|2021-05-07 14:01:40|2505.5||2505||2505.5||2505||706
1620396110000|2021-05-07 14:01:50|2505.5|2504|2504|2503.5|2505.5|2504.5|2504|2503|4222
1620396120000|2021-05-07 14:02:00|2504.5|2504|2504|2503.5|2505|2504|2504|2503.5|1132
1620396130000|2021-05-07 14:02:10|2503.5|2503|2503|2502|2503.5|2503|2502.5|2502|462
1620396140000|2021-05-07 14:02:20|2502.5|2501.5|2502|2501.5|2503|2502|2502|2501.5|440
1620396150000|2021-05-07 14:02:30|2502.5|2502|2501|2500.5|2502.5|2502|2501|2500.5|1015
1620396160000|2021-05-07 14:02:40|2501.5|2501|2500|2499.5|2501.5|2501|2500|2499.5|1245
1620396180000|2021-05-07 14:03:00|2500.5|2500|2501.5|2500.5|2501.5|2501|2500.5|2500|1394
1620396190000|2021-05-07 14:03:10|2501|2500|2501.5|2500.5|2501.5|2500.5|2500.5|2500|714
1620396200000|2021-05-07 14:03:20|2501||2501||2501.5||2501||0
1620396210000|2021-05-07 14:03:30|2501.5||2501||2501.5||2501||0
1620396220000|2021-05-07 14:03:40|2500.5|2500|2498|2497.5|2500.5|2500|2498|2497.5|2318
1620396230000|2021-05-07 14:03:50|2497.5|2497|2498|2497|2498|2497.5|2497|2496.5|971
1620396240000|2021-05-07 14:04:00|2498.5|2497.5|2497.5|2497|2498.5|2497.5|2497.5|2497|750
1620396250000|2021-05-07 14:04:10|2497|2496.5|2497.5|2497|2498|2497|2497|2496.5|1335
1620396260000|2021-05-07 14:04:20|2497|2496.5|2497|2496.5|2497|2496.5|2497|2496.5|6
1620396280000|2021-05-07 14:04:40|2496.5|2496|2498|2497|2498|2497|2496.5|2495.5|1643
1620396290000|2021-05-07 14:04:50|2498.5|2497.5|2499|2498|2499|2498.5|2498|2497|1607
1620396300000|2021-05-07 14:05:00|2499.5|2498.5|2499.5|2498.5|2499.5|2498.5|2499.5|2498.5|0
1620396310000|2021-05-07 14:05:10|2499|2498|2497.5|2497|2499|2498.5|2497.5|2497|231
1620396320000|2021-05-07 14:05:20|2498|2497.5|2498.5|2498|2498.5|2498|2498|2497.5|130
1620396330000|2021-05-07 14:05:30|2499|2498.5|2498.5|2498|2499|2498.5|2498.5|2498|210
1620396340000|2021-05-07 14:05:40|2499|2498.5|2499.5|2499|2499.5|2499|2499|2498.5|329
1620396350000|2021-05-07 14:05:50|2499|2498.5|2499|2498|2499|2498.5|2499|2498|224
1620396370000|2021-05-07 14:06:10|2498.5|2497.5|2497|2496|2498.5|2497.5|2497|2496|928
1620396380000|2021-05-07 14:06:20|2496.5||2496.5||2496.5||2496.5||0
1620396390000|2021-05-07 14:06:30|2497|2496.5|2496.5|2496|2497.5|2497|2496.5|2496|1239
1620396400000|2021-05-07 14:06:40|2496|2495.5|2495.5|2495|2496|2495.5|2495.5|2495|258
1620396410000|2021-05-07 14:06:50|2495|2494.5|2494|2493.5|2495|2494.5|2494|2493.5|0
1620396420000|2021-05-07 14:07:00|2493.5|2493|2493.5|2493|2493.5|2493.5|2493.5|2493|0
1620396430000|2021-05-07 14:07:10|2494|2493.5|2494|2493.5|2494|2493.5|2493.5|2493|3457
1620396440000|2021-05-07 14:07:20|2493.5|2493|2494|2493.5|2495|2494.5|2493.5|2493|1773
1620396450000|2021-05-07 14:07:30|2493.5|2493|2494|2493.5|2494|2493.5|2493.5|2493|250
1620396460000|2021-05-07 14:07:40|2494.5||2494||2494.5||2494||18
1620396470000|2021-05-07 14:07:50|2495|2494|2493.5|2492.5|2495|2494|2493|2492.5|4060
1620396480000|2021-05-07 14:08:00|2493|2492|2492|2491.5|2493|2492.5|2492|2491.5|2707
1620396490000|2021-05-07 14:08:10|2491.5|2491|2492|2491.5|2492|2491.5|2491.5|2491|250
1620396500000|2021-05-07 14:08:20|2491.5|2491|2491|2490.5|2491.5|2491|2491|2490.5|14
1620396520000|2021-05-07 14:08:40|2491.5|2491|2491.5|2490.5|2491.5|2491|2491.5|2490.5|906
1620396540000|2021-05-07 14:09:00|2492|2491|2492.5|2492|2492.5|2492|2492|2491|2140
1620396550000|2021-05-07 14:09:10|2493|2492.5|2493.5|2492.5|2493.5|2493|2492.5|2492|1040
1620396560000|2021-05-07 14:09:20||2492||2492.5||2492.5||2492|0
1620396570000|2021-05-07 14:09:30||2493||2493||2493||2493|0
1620396580000|2021-05-07 14:09:40|2494|2493.5|2494|2493|2494|2493.5|2494|2493|1249
1620396590000|2021-05-07 14:09:50|2493.5|2492.5|2494|2493|2494|2493|2493|2492.5|107
1620396600000|2021-05-07 14:10:00|2493.5|2492.5|2495|2494|2495|2494|2493|2492.5|2776
1620396610000|2021-05-07 14:10:10|2494.5|2493.5|2494.5|2494|2494.5|2494|2494|2493.5|1656
1620396620000|2021-05-07 14:10:20|2494|2493.5|2494|2493.5|2494.5|2494|2494|2493.5|671
1620396630000|2021-05-07 14:10:30|2494.5|2494|2494.5|2494|2494.5|2494|2494.5|2493.5|522
1620396640000|2021-05-07 14:10:40|2494|2493.5|2494|2493.5|2494|2493.5|2494|2493.5|423
1620396650000|2021-05-07 14:10:50|2493.5|2493|2493|2492|2493.5|2493|2492|2491.5|1259
1620396660000|2021-05-07 14:11:00|2493.5|2492.5|2493|2492|2493.5|2492.5|2493|2492|459
1620396680000|2021-05-07 14:11:20|2492.5|2491.5|2492.5|2491.5|2492.5|2492|2492|2491.5|596
1620396690000|2021-05-07 14:11:30|2492|2491|2491|2490.5|2492|2491|2491|2490.5|1789
1620396700000|2021-05-07 14:11:40|2491.5||2491||2491.5||2491||352
1620396710000|2021-05-07 14:11:50|2491.5|2490|2491|2490|2491.5|2490.5|2490.5|2490|633
1620396720000|2021-05-07 14:12:00|2491.5|2490.5|2491.5|2490.5|2492|2490.5|2491.5|2490.5|0
1620396730000|2021-05-07 14:12:10|2492|2491|2492.5|2492|2492.5|2492|2492|2491|917
1620396740000|2021-05-07 14:12:20|2493|2492.5|2492|2491.5|2493|2492.5|2492|2491.5|407
1620396750000|2021-05-07 14:12:30|2492.5|2492|2492.5|2491.5|2492.5|2492|2492.5|2491.5|186
1620396760000|2021-05-07 14:12:40|2492|2492|2492.5|2491.5|2492.5|2492|2492|2491.5|625
1620396770000|2021-05-07 14:12:50||2492||2491.5||2492||2491.5|0
1620396780000|2021-05-07 14:13:00||2492||2492||2492||2492|0
1620396790000|2021-05-07 14:13:10|2493|2492.5|2493.5|2493|2493.5|2493|2493|2492.5|530
1620396800000|2021-05-07 14:13:20|2493|2492.5|2492|2491.5|2493|2493|2492|2491|2125
1620396810000|2021-05-07 14:13:30|2492.5|2492|2493|2492|2493|2492.5|2492.5|2491.5|1180
1620396820000|2021-05-07 14:13:40|2493.5|2492.5|2494|2493|2494|2493|2493.5|2492.5|8
1620396830000|2021-05-07 14:13:50|2494.5|2493.5|2495|2494|2495|2494|2494.5|2493.5|141
1620396840000|2021-05-07 14:14:00|2494.5|2494.5|2493.5|2493|2494.5|2494.5|2493.5|2493|799
1620396850000|2021-05-07 14:14:10|2493|2492.5|2493.5|2493|2493.5|2493|2493|2492.5|90
1620396860000|2021-05-07 14:14:20||2492.5||2492.5||2492.5||2492.5|295
1620396870000|2021-05-07 14:14:30|2493||2493||2493||2493||0
1620396880000|2021-05-07 14:14:40|2493.5|2493|2493.5|2492.5|2494|2493.5|2493|2492.5|1204
1620396890000|2021-05-07 14:14:50|2493|2492|2492.5|2492|2493|2492|2492.5|2492|161
1620396900000|2021-05-07 14:15:00|2492|2491.5|2493|2492.5|2493|2492.5|2492|2491.5|98
1620396910000|2021-05-07 14:15:10|2493.5|2493|2493|2492.5|2493.5|2493|2493|2492.5|260
1620396920000|2021-05-07 14:15:20|2492.5|2492|2493|2492|2493|2492|2491.5|2491|2706
1620396930000|2021-05-07 14:15:30|2492.5||2493||2493||2492.5||20
1620396950000|2021-05-07 14:15:50||2492.5||2492.5||2492.5||2492.5|0
1620396960000|2021-05-07 14:16:00|2492.5|2492|2492.5|2492|2492.5|2492|2492.5|2492|373
1620396970000|2021-05-07 14:16:10|2492|2491.5|2492.5|2491.5|2492.5|2492|2492|2491.5|1296
1620396980000|2021-05-07 14:16:20|2493|2492|2492.5|2492|2493|2492.5|2492.5|2492|508
1620396990000|2021-05-07 14:16:30|2492|2491.5|2492.5|2491.5|2492.5|2492|2492|2491.5|504
1620397000000|2021-05-07 14:16:40|2493|2492|2492.5|2492|2493|2492.5|2492.5|2492|696
1620397010000|2021-05-07 14:16:50|2493|2492.5|2493|2492.5|2493.5|2493|2493|2492.5|478
1620397020000|2021-05-07 14:17:00|2493.5|2493|2494.5|2494|2494.5|2494|2493.5|2493|1540
1620397030000|2021-05-07 14:17:10|2494|2493.5|2494|2493.5|2494|2493.5|2494|2493.5|592
1620397040000|2021-05-07 14:17:20|||||||||30
1620397060000|2021-05-07 14:17:40|2493.5|2493|2493|2492.5|2493.5|2493.5|2492.5|2492|2183
1620397070000|2021-05-07 14:17:50|2493.5|2493|2493.5|2493|2493.5|2493|2493.5|2493|568
1620397080000|2021-05-07 14:18:00|2493|2492.5|2493|2492|2493|2492.5|2492.5|2492|178
1620397090000|2021-05-07 14:18:10|2492.5||2492.5||2492.5||2492.5||3
1620397100000|2021-05-07 14:18:20|2492|2491.5|2492|2491.5|2492|2491.5|2492|2491.5|50
1620397110000|2021-05-07 14:18:30|2491.5|2491|2491.5|2491|2492|2491.5|2491.5|2490.5|1785
1620397120000|2021-05-07 14:18:40|2491|2490|2490.5|2490|2491|2490|2490.5|2490|1527
1620397130000|2021-05-07 14:18:50|2491|2489|2490.5|2490|2491|2490.5|2490|2489|3422
1620397140000|2021-05-07 14:19:00|2491|2490.5|2491|2490.5|2491.5|2491|2491|2490.5|1399
1620397150000|2021-05-07 14:19:10|2490.5|2490|2490.5|2490|2490.5|2490|2490.5|2490|98
1620397160000|2021-05-07 14:19:20|2490|2489.5|2490|2489.5|2490|2489.5|2490|2489.5|496
1620397170000|2021-05-07 14:19:30|2489.5|2489|2490.5|2489.5|2490.5|2489.5|2489.5|2489|599
1620397180000|2021-05-07 14:19:40|2490|2490|2490.5|2490|2491|2490|2490|2490|161
1620397190000|2021-05-07 14:19:50|2490|2489.5|2490.5|2490|2490.5|2490|2490|2489.5|443
1620397200000|2021-05-07 14:20:00|2490|2489.5|2490.5|2490|2491|2490|2490|2489.5|307
1620397210000|2021-05-07 14:20:10|2491||2490.5||2491||2490.5||20
1620397230000|2021-05-07 14:20:30|||||||||20
1620397270000|2021-05-07 14:21:10|2490|2489.5|2489.5|2489|2490.5|2489.5|2489.5|2489|926
1620397280000|2021-05-07 14:21:20|2490|2488.5|2489|2488.5|2490|2488.5|2489|2488.5|83
1620397290000|2021-05-07 14:21:30|2489.5|2489|2491.5|2491|2491.5|2491|2489.5|2489|1015
1620397300000|2021-05-07 14:21:40|2491|2490.5|2491.5|2491|2491.5|2491|2491|2490.5|697
1620397310000|2021-05-07 14:21:50|2492|2491.5|2492.5|2491.5|2492.5|2491.5|2492|2491.5|20
1620397320000|2021-05-07 14:22:00|2492||2492||2492||2492||0
1620397330000|2021-05-07 14:22:10|||||||||20
1620397340000|2021-05-07 14:22:20|2491.5|2491|2491.5|2490.5|2491.5|2491|2490.5|2490|2991
1620397350000|2021-05-07 14:22:30|2491|2490|2490|2489.5|2491|2490.5|2490|2489.5|1665
1620397360000|2021-05-07 14:22:40|2490.5|2490|2491.5|2491|2491.5|2491|2490.5|2489.5|4948
1620397370000|2021-05-07 14:22:50|2491|2490.5|2491.5|2491|2492|2491.5|2491|2490.5|2623
1620397380000|2021-05-07 14:23:00|2492||2491.5||2492||2491.5||600
1620397390000|2021-05-07 14:23:10|2492||2492||2492||2492||391
1620397400000|2021-05-07 14:23:20||2491.5||2491.5||2491.5||2491.5|0
1620397410000|2021-05-07 14:23:30|2491.5|2491|2491.5|2491|2492|2491.5|2491.5|2491|795
1620397420000|2021-05-07 14:23:40|2491|2490.5|2491.5|2491|2491.5|2491|2491|2490.5|7845
1620397430000|2021-05-07 14:23:50|2491|2490.5|2491|2490|2491.5|2490.5|2490|2489|7008
1620397440000|2021-05-07 14:24:00|2490.5|2489.5|2491.5|2491|2491.5|2491|2490.5|2489.5|7551
1620397450000|2021-05-07 14:24:10|2491|2490.5|2490|2489|2491.5|2491|2489.5|2488.5|5606
1620397460000|2021-05-07 14:24:20|2489.5|2488.5|2489|2488|2489.5|2488.5|2488|2487|2756
1620397470000|2021-05-07 14:24:30|2489.5|2488.5|2489.5|2489|2490|2489|2488.5|2488|4609
1620397480000|2021-05-07 14:24:40|2490|2489.5|2490.5|2489.5|2491|2490.5|2489.5|2489|7860
1620397490000|2021-05-07 14:24:50|2491|2490|2489|2488|2491.5|2491|2488.5|2488|7020
1620397500000|2021-05-07 14:25:00|2489.5|2488.5|2490.5|2489.5|2490.5|2490|2489.5|2488|1708
1620397510000|2021-05-07 14:25:10|2490|2490|2492|2491|2492|2491.5|2490|2490|2831
1620397520000|2021-05-07 14:25:20|2491.5|2490.5|2491|2490|2492|2491|2490|2489.5|4921
1620397530000|2021-05-07 14:25:30|2491.5|2490.5|2492|2491|2492|2491|2491|2490.5|1238
1620397540000|2021-05-07 14:25:40|2491.5||2491.5||2491.5||2491.5||0
1620397560000|2021-05-07 14:26:00|2491|2490.5|2490.5|2489.5|2491.5|2491|2490.5|2489.5|5324
1620397570000|2021-05-07 14:26:10|2490|2489|2491.5|2490.5|2491.5|2490.5|2490|2489|4890
1620397580000|2021-05-07 14:26:20|2491|2491|2491.5|2490.5|2491.5|2491|2491|2490.5|748
1620397590000|2021-05-07 14:26:30|2491||2491.5||2491.5||2491||0
1620397600000|2021-05-07 14:26:40|2491||2491.5||2491.5||2491||220
1620397620000|2021-05-07 14:27:00|2491||2491.5||2491.5||2491||0
1620397630000|2021-05-07 14:27:10|2491|2491|2492|2491|2492.5|2491.5|2491|2490.5|3258
1620397640000|2021-05-07 14:27:20|2491.5||2492||2492||2491.5||0
1620397650000|2021-05-07 14:27:30|2491.5|2490.5|2489.5|2488.5|2491.5|2490.5|2489.5|2488.5|893
1620397660000|2021-05-07 14:27:40|2489|2488|2488.5|2488|2489.5|2488|2488.5|2487.5|401
1620397680000|2021-05-07 14:28:00|2488|2487.5|2487.5|2487|2488|2487.5|2487.5|2486.5|575
1620397690000|2021-05-07 14:28:10|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486|0
1620397700000|2021-05-07 14:28:20|2486.5|2486|2488|2487.5|2488.5|2487.5|2486.5|2486|3071
1620397710000|2021-05-07 14:28:30|2487.5|2487|2487|2486|2487.5|2487|2486.5|2486|2711
1620397730000|2021-05-07 14:28:50|2487.5|2486.5|2488|2487.5|2488.5|2488|2487.5|2486.5|2413
1620397740000|2021-05-07 14:29:00|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|347
1620397750000|2021-05-07 14:29:10|||||||||24
1620397760000|2021-05-07 14:29:20|2487|2486.5|2486.5|2486|2487|2486.5|2486.5|2486|495
1620397770000|2021-05-07 14:29:30|2487|2486.5|2487|2486.5|2487.5|2486.5|2486.5|2486|2998
1620397780000|2021-05-07 14:29:40|2486.5|2486|2487.5|2487|2487.5|2487|2486.5|2486|2163
1620397790000|2021-05-07 14:29:50|2488|2487.5|2487.5|2487|2488|2487.5|2487.5|2487|137
1620397800000|2021-05-07 14:30:00|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|330
1620397820000|2021-05-07 14:30:20|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|949
1620397830000|2021-05-07 14:30:30|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|466
1620397850000|2021-05-07 14:30:50|2487.5|2487|2488.5|2488|2488.5|2488|2487.5|2487|2903
1620397860000|2021-05-07 14:31:00|2489|2488.5|2488|2487|2489|2488.5|2488|2487|3635
1620397870000|2021-05-07 14:31:10|2487.5|2486.5|2487|2486.5|2487.5|2486.5|2487|2486.5|0
1620397880000|2021-05-07 14:31:20|2487.5|2487|2487.5|2487|2488|2487.5|2487.5|2487|1369
1620397900000|2021-05-07 14:31:40|2487|2486.5|2486.5|2485.5|2487|2486.5|2486.5|2485.5|348
1620397910000|2021-05-07 14:31:50|2486|2485|2485.5|2485|2486|2485|2485.5|2485|391
1620397920000|2021-05-07 14:32:00||2484.5||2485||2485||2484.5|200
1620397930000|2021-05-07 14:32:10|2486|2485.5|2486|2485.5|2486.5|2486|2486|2485.5|1558
1620397940000|2021-05-07 14:32:20|2486.5|2486|2486.5|2486|2487|2486|2486.5|2486|333
1620397950000|2021-05-07 14:32:30|2487|2485.5|2485.5|2485|2487|2485.5|2485|2484.5|2364
1620397960000|2021-05-07 14:32:40|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|387
1620397970000|2021-05-07 14:32:50|2485|2484.5|2485.5|2485|2486|2485.5|2485|2484.5|1871
1620397980000|2021-05-07 14:33:00|2485|2484.5|2485|2484.5|2485.5|2485|2485|2484.5|910
1620397990000|2021-05-07 14:33:10|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2485|331
1620398000000|2021-05-07 14:33:20|2486||2486||2486||2485.5||569
1620398010000|2021-05-07 14:33:30|2485.5|2485.5|2485.5|2484.5|2485.5|2485.5|2485.5|2484.5|449
1620398020000|2021-05-07 14:33:40|2485|2485|2485.5|2485|2486|2485|2485|2484.5|473
1620398030000|2021-05-07 14:33:50|2486|2485.5|2487|2486.5|2487|2486.5|2486|2485.5|808
1620398040000|2021-05-07 14:34:00|2486.5|2486|2486.5|2486|2486.5|2486.5|2486.5|2486|339
1620398050000|2021-05-07 14:34:10|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|333
1620398060000|2021-05-07 14:34:20|2486.5|2486|2486|2485|2486.5|2486|2486|2485|463
1620398070000|2021-05-07 14:34:30||2485.5||2485.5||2485.5||2485.5|0
1620398080000|2021-05-07 14:34:40|2486.5|2486|2486|2485.5|2486.5|2486|2486|2485.5|1271
1620398100000|2021-05-07 14:35:00|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|632
1620398110000|2021-05-07 14:35:10|2486|2485.5|2486|2485.5|2486|2485.5|2486|2485.5|494
1620398120000|2021-05-07 14:35:20|2486.5|2486|2486|2485.5|2486.5|2486|2486|2485.5|264
1620398130000|2021-05-07 14:35:30|2486.5|2485|2486.5|2486|2486.5|2486|2486|2485|1134
1620398150000|2021-05-07 14:35:50|2487|2486.5|2487.5|2486.5|2487.5|2487|2487|2486.5|1253
1620398160000|2021-05-07 14:36:00|2487|2486|2486.5|2486|2487|2486|2486.5|2485.5|500
1620398170000|2021-05-07 14:36:10|2486|2485.5|2486.5|2486|2486.5|2486|2486|2485.5|0
1620398180000|2021-05-07 14:36:20|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|383
1620398200000|2021-05-07 14:36:40|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|405
1620398210000|2021-05-07 14:36:50|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|30
1620398250000|2021-05-07 14:37:30|2487.5|2487|2488.5|2487.5|2488.5|2488|2487.5|2487|2289
1620398260000|2021-05-07 14:37:40|2489|2488|2488.5|2488|2489.5|2489|2488.5|2488|4650
1620398270000|2021-05-07 14:37:50|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|1834
1620398280000|2021-05-07 14:38:00|2487.5|2487|2487.5|2487|2487.5|2487|2487|2486.5|1581
1620398300000|2021-05-07 14:38:20|2487|2486.5|2486.5|2486|2487|2486.5|2486.5|2486|2288
1620398310000|2021-05-07 14:38:30|2487|2486.5|2487.5|2486.5|2487.5|2486.5|2486.5|2486|1247
1620398320000|2021-05-07 14:38:40|2487||2487.5||2487.5||2487||0
1620398330000|2021-05-07 14:38:50|2487||2487.5||2487.5||2487||0
1620398340000|2021-05-07 14:39:00|2488|2487|2488|2487.5|2488|2487.5|2488|2487|238
1620398380000|2021-05-07 14:39:40|2487.5|2487|2488.5|2488|2488.5|2488|2487.5|2487|3352
1620398390000|2021-05-07 14:39:50|||||||||20
1620398410000|2021-05-07 14:40:10|2489|2488.5|2489|2488.5|2489.5|2489|2489|2488.5|2029
1620398420000|2021-05-07 14:40:20|2489.5|2489|2489|2488.5|2489.5|2489|2489|2488.5|1362
1620398430000|2021-05-07 14:40:30|2489.5|2489|2490|2489|2490|2489|2489.5|2489|417
1620398440000|2021-05-07 14:40:40|2491|2489.5|2491|2490.5|2491|2490.5|2490.5|2489.5|3209
1620398460000|2021-05-07 14:41:00|2490.5|2490|2490.5|2490|2490.5|2490|2490.5|2490|885
1620398490000|2021-05-07 14:41:30|2491|2490.5|2490|2489.5|2491|2490.5|2490|2489.5|1149
1620398530000|2021-05-07 14:42:10|2490.5|2490|2491|2490|2491|2490|2490.5|2490|477
1620398540000|2021-05-07 14:42:20|2490.5||2490.5||2490.5||2490.5||0
1620398550000|2021-05-07 14:42:30|2491|2490.5|2491|2490.5|2491|2490.5|2491|2490.5|391
1620398560000|2021-05-07 14:42:40|2491.5|2491|2491.5|2491|2491.5|2491|2491|2490.5|713
1620398590000|2021-05-07 14:43:10|2491|2490.5|2491|2490.5|2491|2490.5|2491|2490.5|1322
1620398610000|2021-05-07 14:43:30|2490.5|2490|2490|2489.5|2490.5|2490|2490|2489.5|1863
1620398620000|2021-05-07 14:43:40|2490.5|2490|2490.5|2490|2490.5|2490|2490.5|2489.5|396
1620398630000|2021-05-07 14:43:50|2491|2490.5|2491|2490.5|2491|2490.5|2491|2490.5|491
1620398650000|2021-05-07 14:44:10|2491.5|2491|2490.5|2490|2491.5|2491|2490.5|2490|2316
1620398660000|2021-05-07 14:44:20|2491|2490.5|2490.5|2490|2491|2490.5|2490.5|2490|320
1620398670000|2021-05-07 14:44:30|2490|2489.5|2490|2489.5|2490|2489.5|2490|2489.5|0
1620398680000|2021-05-07 14:44:40|2490.5|2490|2490|2489.5|2490.5|2490|2490|2489.5|1348
1620398690000|2021-05-07 14:44:50|||||||||100
1620398700000|2021-05-07 14:45:00|2490.5|2490|2490|2489.5|2490.5|2490|2490|2489.5|391
1620398710000|2021-05-07 14:45:10|2490.5|2490|2491.5|2491|2491.5|2491|2490.5|2490|2757
1620398720000|2021-05-07 14:45:20|2491|2490.5|2491.5|2491|2491.5|2491|2491|2490.5|1373
1620398740000|2021-05-07 14:45:40|2491|2490.5|2491.5|2491|2491.5|2491|2491|2490.5|898
1620398760000|2021-05-07 14:46:00|2491|2490|2490|2489.5|2491|2490|2489.5|2489|3883
1620398790000|2021-05-07 14:46:30|2489.5|2489|2489.5|2489|2489.5|2489|2489.5|2489|1096
1620398800000|2021-05-07 14:46:40|2490|2489.5|2489|2488.5|2490|2489.5|2489|2488.5|2705
1620398820000|2021-05-07 14:47:00|2488.5|2488|2488.5|2488|2489|2488.5|2488.5|2488|1330
1620398830000|2021-05-07 14:47:10|2488|2487.5|2488.5|2488|2488.5|2488|2488|2487.5|1301
1620398840000|2021-05-07 14:47:20|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|198
1620398850000|2021-05-07 14:47:30|2488.5|2488|2488.5|2488|2488.5|2488|2488.5|2488|80
1620398860000|2021-05-07 14:47:40|||||||||380
1620398870000|2021-05-07 14:47:50|2488|2487.5|2488|2487.5|2488.5|2488|2488|2487.5|2698
1620398880000|2021-05-07 14:48:00|2488.5|2488|2489|2488|2489|2488.5|2488.5|2487.5|855
1620398890000|2021-05-07 14:48:10|2488.5||2489||2489||2488.5||387
1620398900000|2021-05-07 14:48:20||2488.5||2488.5||2488.5||2488.5|293
1620398910000|2021-05-07 14:48:30|2489.5|2489|2489.5|2489|2489.5|2489|2489.5|2488.5|501
1620398920000|2021-05-07 14:48:40|2490|2488.5|2490|2489|2490|2489|2489|2488.5|1534
1620398930000|2021-05-07 14:48:50|2489.5|2488.5|2489|2488.5|2489.5|2488.5|2489|2488.5|338
1620398940000|2021-05-07 14:49:00|2489.5||2489.5||2489.5||2489.5||0
1620398960000|2021-05-07 14:49:20|2490.5|2489|2490|2489.5|2490.5|2490|2489.5|2489|5998
1620398980000|2021-05-07 14:49:40|2489.5|2489|2489.5|2489|2490|2489|2489.5|2489|2602
1620398990000|2021-05-07 14:49:50|2490|2489.5|2490|2489|2490|2489.5|2490|2489|341
1620399000000|2021-05-07 14:50:00|2489.5|2489.5|2490|2489|2490|2489.5|2489.5|2489|501
1620399010000|2021-05-07 14:50:10||2489.5||2489.5||2489.5||2489.5|264
1620399020000|2021-05-07 14:50:20|2490.5|2490|2490.5|2490|2491|2490|2490.5|2490|487
1620399030000|2021-05-07 14:50:30|2491|2489.5|2490|2489.5|2491|2490|2490|2489.5|567
1620399050000|2021-05-07 14:50:50|2489.5|2489|2489.5|2489|2489.5|2489|2489.5|2489|966
1620399110000|2021-05-07 14:51:50|2490|2489.5|2490.5|2490|2490.5|2490|2490|2489.5|598
1620399120000|2021-05-07 14:52:00|2491|2490.5|2491|2490.5|2491|2490.5|2491|2490.5|2
1620399130000|2021-05-07 14:52:10|2491.5|2491|2492|2491.5|2492|2491.5|2491.5|2491|204
1620399140000|2021-05-07 14:52:20|2492.5|2492|2492|2491.5|2492.5|2492|2491.5|2491|1256
1620399160000|2021-05-07 14:52:40|2491.5|2491|2491.5|2491|2491.5|2491|2491.5|2491|185
1620399170000|2021-05-07 14:52:50|2492|2491.5|2492|2491.5|2492|2491.5|2492|2491.5|500
1620399180000|2021-05-07 14:53:00|2492.5||2492.5||2492.5||2492||292
1620399190000|2021-05-07 14:53:10|2492|2491|2490.5|2489.5|2492|2491.5|2490.5|2489.5|2539
1620399200000|2021-05-07 14:53:20||2490||2490||2490||2489.5|0
1620399210000|2021-05-07 14:53:30|2491|2490.5|2491.5|2490.5|2492|2491|2490.5|2490|3785
1620399220000|2021-05-07 14:53:40||2491||2491||2491||2491|0
1620399270000|2021-05-07 14:54:30|2491|2490.5|2491|2490.5|2491.5|2490.5|2491|2490.5|1007
1620399280000|2021-05-07 14:54:40|2491.5|2491|2492|2491|2492|2491.5|2491|2490.5|1586
1620399290000|2021-05-07 14:54:50||2491.5||2491||2491.5||2491|0
1620399300000|2021-05-07 14:55:00|2491.5||2492||2492||2491.5||0
1620399310000|2021-05-07 14:55:10|2492.5|2491.5|2491|2490.5|2492.5|2492|2491|2490.5|1493
1620399320000|2021-05-07 14:55:20|2490.5|2490|2490|2489.5|2490.5|2490|2489.5|2489|1244
1620399330000|2021-05-07 14:55:30|2489.5|2489|2489.5|2489|2490|2489.5|2489.5|2488.5|502
1620399340000|2021-05-07 14:55:40||2488.5||2488.5||2489||2488.5|163
1620399350000|2021-05-07 14:55:50|2489|2489|2489|2488.5|2489|2489|2489|2488.5|141
1620399430000|2021-05-07 14:57:10|2488.5|2488|2488.5|2488|2488.5|2488|2488.5|2488|538
1620399440000|2021-05-07 14:57:20|2488|2487.5|2488|2487.5|2488|2487.5|2488|2487.5|705
1620399450000|2021-05-07 14:57:30|2487.5|2487|2487.5|2487|2487.5|2487|2487.5|2487|90
1620399470000|2021-05-07 14:57:50|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486|6
1620399480000|2021-05-07 14:58:00|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|91
1620399490000|2021-05-07 14:58:10|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|1635
1620399500000|2021-05-07 14:58:20|2486.5|2486|2486.5|2486|2487|2486.5|2486.5|2486|391
1620399530000|2021-05-07 14:58:50|2487|2486.5|2486.5|2486|2487|2486.5|2486.5|2486|787
1620399540000|2021-05-07 14:59:00|2487|2486.5|2487|2486|2487|2486.5|2486.5|2486|332
1620399550000|2021-05-07 14:59:10|2486.5||2486.5||2487||2486.5||0
1620399560000|2021-05-07 14:59:20|2487|2485.5|2486|2485.5|2487|2485.5|2486|2485.5|439
1620399570000|2021-05-07 14:59:30|2485.5|2485|2485|2484.5|2485.5|2485|2485|2484|3583
1620399580000|2021-05-07 14:59:40|2485.5|2485|2486.5|2485.5|2486.5|2486|2485.5|2485|1778
1620399590000|2021-05-07 14:59:50|2487|2486|2487.5|2487|2488|2487|2487|2486|142
1620399600000|2021-05-07 15:00:00|2487|2486.5|2487|2486.5|2487|2486.5|2487|2486.5|326
1620399610000|2021-05-07 15:00:10|2486.5|2486|2486.5|2486|2486.5|2486|2486.5|2486|4
1620399620000|2021-05-07 15:00:20|2487||2486.5||2487||2486.5||0
1620399630000|2021-05-07 15:00:30|2486|2485.5|2486|2485.5|2486|2485.5|2486|2485|1804
1620399650000|2021-05-07 15:00:50|2485.5|2485|2485.5|2485|2486|2485.5|2485.5|2485|1681
1620399660000|2021-05-07 15:01:00|2486|2485.5|2486|2485.5|2486|2485.5|2486|2485|0
1620399670000|2021-05-07 15:01:10|2485.5|2485|2485.5|2485|2486|2485|2485.5|2484.5|4
1620399730000|2021-05-07 15:02:10|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2485|1342
1620399760000|2021-05-07 15:02:40|2485|2484.5|2485|2484.5|2485|2484.5|2485|2484.5|101
1620399770000|2021-05-07 15:02:50||2484||2484.5||2484.5||2484|0
1620399800000|2021-05-07 15:03:20|2484.5|2484|2484.5|2483.5|2484.5|2484|2484|2483.5|1047
1620399840000|2021-05-07 15:04:00|2484|2483|2483.5|2483|2484|2483|2483.5|2483|1210
1620399850000|2021-05-07 15:04:10|2483|2482.5|2483|2482.5|2483|2482.5|2483|2482|1282
1620399860000|2021-05-07 15:04:20|2482.5|2482|2482|2481.5|2482.5|2482|2482|2481|293
1620399890000|2021-05-07 15:04:50|2483|2482|2484.5|2484|2484.5|2484|2482.5|2482|14198
1620399900000|2021-05-07 15:05:00|2484|2483.5|2485|2484|2485.5|2484.5|2483.5|2483|2232
1620399910000|2021-05-07 15:05:10|2484.5||2484.5||2484.5||2484.5||0
1620399920000|2021-05-07 15:05:20|2485|2484.5|2485.5|2484.5|2485.5|2484.5|2485|2484.5|391
1620399940000|2021-05-07 15:05:40|2485||2485||2485||2485||0
1620399950000|2021-05-07 15:05:50|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2484.5|200
1620399960000|2021-05-07 15:06:00|2486|2485.5|2485.5|2484.5|2486.5|2486|2485.5|2484.5|1476
1620399970000|2021-05-07 15:06:10|2485|2485|2485.5|2485|2485.5|2485|2485|2484.5|250
1620399980000|2021-05-07 15:06:20|||||||||200
1620399990000|2021-05-07 15:06:30|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|271
1620400020000|2021-05-07 15:07:00|2485|2484.5|2484.5|2484|2485|2484.5|2484|2483.5|1940
1620400030000|2021-05-07 15:07:10|2485|2484.5|2485|2484.5|2485|2484.5|2485|2484.5|80
1620400040000|2021-05-07 15:07:20|2484.5|2484|2484.5|2484|2484.5|2484|2484.5|2484|0
1620400050000|2021-05-07 15:07:30|2485|2484.5|2484.5|2484|2485|2484.5|2484.5|2484|989
1620400060000|2021-05-07 15:07:40|2484|2483.5|2484|2483.5|2484|2483.5|2483.5|2483|1252
1620400070000|2021-05-07 15:07:50|2484.5||2484||2484.5||2484||0
1620400080000|2021-05-07 15:08:00|||||||||1600
1620400090000|2021-05-07 15:08:10|2483.5|2483|2484|2483.5|2484|2483.5|2483.5|2483|704
1620400110000|2021-05-07 15:08:30|2483.5|2483|2483.5|2483|2483.5|2483|2483|2482.5|2117
1620400120000|2021-05-07 15:08:40|2483|2482.5|2484.5|2483.5|2484.5|2484|2483|2482.5|15928
1620400130000|2021-05-07 15:08:50||2484||2484||2484||2484|0
1620400140000|2021-05-07 15:09:00|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|391
1620400160000|2021-05-07 15:09:20|2485|2484.5|2484.5|2484|2485|2484.5|2484.5|2484|1379
1620400170000|2021-05-07 15:09:30|2484|2483.5|2484|2483.5|2484|2484|2483.5|2483|1591
1620400190000|2021-05-07 15:09:50|2483.5|2483|2483|2482.5|2484|2483.5|2483|2482.5|5113
1620400200000|2021-05-07 15:10:00|2483.5|2483|2484|2483.5|2484|2483.5|2483.5|2483|1074
1620400210000|2021-05-07 15:10:10|2483.5|2482.5|2484|2483.5|2484|2483.5|2483.5|2482.5|4150
1620400220000|2021-05-07 15:10:20|||||||||367
1620400270000|2021-05-07 15:11:10|||||||||280
1620400280000|2021-05-07 15:11:20|2484.5|2484|2484.5|2484|2484.5|2484|2484.5|2484|965
1620400290000|2021-05-07 15:11:30|2484|2483.5|2484|2483.5|2484.5|2483.5|2484|2483.5|982
1620400330000|2021-05-07 15:12:10|2484.5|2484|2484.5|2484|2484.5|2484|2484.5|2484|883
1620400350000|2021-05-07 15:12:30|2485|2484.5|2485|2484.5|2485|2484.5|2485|2484.5|1361
1620400360000|2021-05-07 15:12:40|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2485|0
1620400370000|2021-05-07 15:12:50|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|438
1620400380000|2021-05-07 15:13:00|||||||||278
1620400430000|2021-05-07 15:13:50|2486|2485.5|2486|2485.5|2486|2485.5|2486|2485.5|597
1620400440000|2021-05-07 15:14:00|2485.5|2485|2485.5|2485|2485.5|2485|2485.5|2485|601
1620400450000|2021-05-07 15:14:10|2485|2484.5|2485.5|2485|2485.5|2485|2485|2484.5|599
1620400470000|2021-05-07 15:14:30|2486|2485.5|2485.5|2485|2486|2485.5|2485.5|2485|775
1620400500000|2021-05-07 15:15:00|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|141
1620400510000|2021-05-07 15:15:10|2486|2485|2486|2485|2486|2485|2485.5|2484.5|0
1620400520000|2021-05-07 15:15:20|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|0
1620400530000|2021-05-07 15:15:30|2486|2485|2486|2485|2486|2485|2485.5|2484.5|0
1620400540000|2021-05-07 15:15:40|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|0
1620400550000|2021-05-07 15:15:50|2486|2485|2486|2485|2486|2485|2485.5|2484.5|0
1620400560000|2021-05-07 15:16:00|2485.5|2484.5|2484.5|2483.5|2486|2485|2484.5|2483.5|375
1620400570000|2021-05-07 15:16:10|2485|2484|2484.5|2483.5|2485|2484|2484.5|2483.5|0
1620400580000|2021-05-07 15:16:20|2485|2484|2485|2484|2485|2484|2484.5|2483.5|0
1620400590000|2021-05-07 15:16:30|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485|2484|0
1620400600000|2021-05-07 15:16:40|2485|2484|2485|2484|2485.5|2484.5|2484.5|2483.5|0
1620400610000|2021-05-07 15:16:50|2484.5|2483.5|2484|2483|2484.5|2483.5|2484|2483|418
1620400620000|2021-05-07 15:17:00|2483.5|2482.5|2482.5|2481.5|2484|2483|2482.5|2481.5|159
1620400630000|2021-05-07 15:17:10|2483|2482|2483|2482|2483.5|2482.5|2483|2482|0
1620400640000|2021-05-07 15:17:20|2483.5|2482.5|2483|2482|2483.5|2482.5|2482.5|2481.5|55
1620400650000|2021-05-07 15:17:30|2482.5|2481.5|2483|2482|2483.5|2482.5|2482.5|2481.5|53
1620400660000|2021-05-07 15:17:40|2483.5|2482.5|2483|2482|2483.5|2482.5|2482.5|2481|153
1620400670000|2021-05-07 15:17:50|2482.5|2481.5|2482.5|2481.5|2483|2482|2482|2481|0
1620400680000|2021-05-07 15:18:00|2482|2481|2483|2482|2483.5|2482.5|2482|2481|257
1620400690000|2021-05-07 15:18:10|2484|2483|2484.5|2483.5|2484.5|2483.5|2484|2483|332
1620400700000|2021-05-07 15:18:20|2484|2483|2484.5|2483.5|2484.5|2483.5|2484|2483|0
1620400710000|2021-05-07 15:18:30|2484|2483|2484.5|2483|2484.5|2483.5|2484|2483|0
1620400720000|2021-05-07 15:18:40|2484|2483.5|2484.5|2483.5|2484.5|2483.5|2484|2483|0
1620400730000|2021-05-07 15:18:50|2484|2483|2484.5|2483.5|2484.5|2483.5|2484|2483|0
1620400740000|2021-05-07 15:19:00|2484|2483|2483.5|2482.5|2484|2483|2483|2482|81
1620400750000|2021-05-07 15:19:10|2483|2482|2483|2482|2483|2482|2482.5|2481.5|12
1620400760000|2021-05-07 15:19:20|2482.5|2481.5|2483|2482|2483.5|2482.5|2482.5|2481.5|0
1620400770000|2021-05-07 15:19:30|2482.5|2481.5|2482.5|2481.5|2483|2482|2482.5|2481.5|132
1620400780000|2021-05-07 15:19:40|2483|2482|2482.5|2481.5|2483|2482|2482|2481|0
1620400790000|2021-05-07 15:19:50|2482|2481|2482.5|2481.5|2482.5|2481.5|2482|2481|0
1620400800000|2021-05-07 15:20:00|2482|2481|2482|2481|2482.5|2481.5|2482|2481|0
1620400810000|2021-05-07 15:20:10|2482.5|2481.5|2484|2483|2484|2483|2482|2481|339
1620400820000|2021-05-07 15:20:20|2483.5|2482.5|2483.5|2482.5|2484|2483|2483.5|2482.5|0
1620400830000|2021-05-07 15:20:30|2484|2483|2484|2483|2484|2483|2483.5|2482.5|0
1620400840000|2021-05-07 15:20:40|2483.5|2482.5|2484|2483|2484|2483|2483.5|2482.5|375
1620400850000|2021-05-07 15:20:50|2483.5|2482.5|2483.5|2482.5|2484|2483|2483.5|2482.5|156
1620400860000|2021-05-07 15:21:00|2484|2483|2484|2483|2484|2483|2483.5|2482.5|147
1620400870000|2021-05-07 15:21:10|2483.5|2482.5|2483.5|2482.5|2484|2483|2483.5|2482.5|761
1620400880000|2021-05-07 15:21:20|2484|2483|2484|2483|2484|2483|2483.5|2482|185
1620400890000|2021-05-07 15:21:30|2483.5|2482.5|2483.5|2482.5|2484|2483|2483.5|2482.5|183
1620400900000|2021-05-07 15:21:40|2484|2483|2484|2483|2484|2483|2483.5|2482.5|286
1620400910000|2021-05-07 15:21:50|2483.5|2482.5|2483.5|2482.5|2484|2483|2483.5|2482.5|250
1620400920000|2021-05-07 15:22:00|2484|2483|2482|2480.5|2484|2483|2482|2480.5|36
1620400930000|2021-05-07 15:22:10|2481.5|2480|2482.5|2481.5|2483|2482|2481.5|2480|164
1620400940000|2021-05-07 15:22:20|2484|2483|2484|2483|2484.5|2483.5|2484|2483|2611
1620400950000|2021-05-07 15:22:30|2484.5|2483.5|2486.5|2485|2487|2485.5|2484|2483|359
1620400960000|2021-05-07 15:22:40|2486|2484.5|2484.5|2483.5|2486.5|2484.5|2484.5|2483.5|146
1620400970000|2021-05-07 15:22:50|2485|2484|2486|2485|2486|2485|2484.5|2483.5|40
1620400980000|2021-05-07 15:23:00|2485.5|2484.5|2486.5|2485|2486.5|2485|2485.5|2484.5|0
1620400990000|2021-05-07 15:23:10|2486|2485.5|2486|2485|2486.5|2485.5|2486|2485|230
1620401000000|2021-05-07 15:23:20|2485.5|2484.5|2486|2485|2486|2485|2485.5|2484.5|0
1620401010000|2021-05-07 15:23:30|2485.5|2484.5|2485.5|2484.5|2486|2485|2485.5|2484.5|0
1620401020000|2021-05-07 15:23:40|2486|2485|2486|2485|2486|2485|2485.5|2484|0
1620401030000|2021-05-07 15:23:50|2485.5|2484.5|2485.5|2484.5|2486|2485|2485.5|2484.5|141
1620401040000|2021-05-07 15:24:00|2486|2485|2486|2485|2486.5|2485.5|2485.5|2484.5|0
1620401050000|2021-05-07 15:24:10|2485.5|2484|2485.5|2484.5|2485.5|2484.5|2485|2484|209
1620401060000|2021-05-07 15:24:20|2486|2485|2486|2485|2486|2485|2485.5|2484.5|0
1620401080000|2021-05-07 15:24:40|2485.5|2484.5|2486|2485|2486|2485|2485.5|2484.5|290
1620401090000|2021-05-07 15:24:50|2485.5|2484.5|2486|2485|2486|2485|2485.5|2484.5|0
1620401100000|2021-05-07 15:25:00|2485.5|2484.5|2485.5|2484.5|2486|2485|2485.5|2484.5|86
1620401110000|2021-05-07 15:25:10|2486|2485|2486|2485|2486.5|2485.5|2486|2485|440
1620401120000|2021-05-07 15:25:20|2486.5|2485.5|2486.5|2485.5|2486.5|2485.5|2486|2485|16
1620401130000|2021-05-07 15:25:30|2486|2485|2486.5|2485.5|2486.5|2485.5|2486|2485|0
1620401140000|2021-05-07 15:25:40|2486|2485|2486|2485|2486.5|2485.5|2486|2485|176
1620401150000|2021-05-07 15:25:50|2485.5|2484.5|2486|2484.5|2486.5|2485|2485.5|2484.5|0
1620401160000|2021-05-07 15:26:00|2486.5|2485.5|2486.5|2485.5|2486.5|2485.5|2486|2485|0
1620401170000|2021-05-07 15:26:10|2486|2485|2485|2484|2486.5|2485.5|2485|2484|197
1620401180000|2021-05-07 15:26:20|2485.5|2484.5|2485|2484|2485.5|2484.5|2485|2484|1
1620401190000|2021-05-07 15:26:30|2485.5|2484.5|2485.5|2484.5|2485.5|2484.5|2485|2484|0
1620401200000|2021-05-07 15:26:40|2484.5|2483.5|2485|2484|2485|2484|2484.5|2483.5|100
1620401210000|2021-05-07 15:26:50|2484|2483|2484.5|2483.5|2484.5|2483.5|2484|2483|0
1620401220000|2021-05-07 15:27:00|2485|2484|2486|2484.5|2486|2484.5|2485|2484|49
1620401230000|2021-05-07 15:27:10|2485.5|2484|2486|2485|2486|2485|2485|2484|100
1620401240000|2021-05-07 15:27:20|2485.5|2484.5|2486|2485|2486|2485|2485.5|2484.5|2
1620401250000|2021-05-07 15:27:30|2486.5|2485.5|2486|2485|2486.5|2485.5|2486|2485|57
1620401260000|2021-05-07 15:27:40|2486.5|2485.5|2486.5|2485.5|2487|2486|2486.5|2485|0
1620401270000|2021-05-07 15:27:50|2486|2485|2486.5|2485.5|2486.5|2485.5|2486|2485|0
1620401280000|2021-05-07 15:28:00|2486|2485|2487|2486|2487|2486|2486|2485|153
1620401290000|2021-05-07 15:28:10|2486.5|2485.5|2485|2484|2487|2486|2485|2484|351
1620401300000|2021-05-07 15:28:20|2485.5|2484.5|2486|2484.5|2486|2484.5|2485.5|2484|426
1620401310000|2021-05-07 15:28:30|2485.5|2484|2486|2484.5|2486|2484.5|2485.5|2484|0
1620401320000|2021-05-07 15:28:40|2485.5|2484|2485.5|2484.5|2486|2484.5|2485|2484|45
1620401330000|2021-05-07 15:28:50|2484|2483|2484.5|2483.5|2485|2484|2484|2483|250
1620401340000|2021-05-07 15:29:00|2485|2484|2484.5|2483.5|2485|2484|2484|2483|4
1620401350000|2021-05-07 15:29:10|2484|2483|2484|2483|2484.5|2483.5|2484|2482.5|0
1620401360000|2021-05-07 15:29:20|2484.5|2483.5|2484.5|2483|2485|2483.5|2484|2483|0
1620401370000|2021-05-07 15:29:30|2485|2483.5|2484|2482.5|2485|2483.5|2484|2482.5|3
1620401380000|2021-05-07 15:29:40|2484.5|2483|2483|2481|2484.5|2483|2483|2481|46
1620401390000|2021-05-07 15:29:50|2483.5|2481.5|2483|2481|2483.5|2481.5|2482.5|2481|0
1620630000000|2021-05-10 07:00:00|2535|2530.5|2535.5|2534.5|2536|2535.5|2534|2530|109195
1620630010000|2021-05-10 07:00:10|2535|2534|2538.5|2536.5|2540|2539|2535|2533|4637
1620630020000|2021-05-10 07:00:20|2540|2537|2537.5|2535.5|2541.5|2540.5|2536.5|2535|8318
1620630030000|2021-05-10 07:00:30|2537|2535|2536.5|2534|2537.5|2535.5|2535|2532.5|2889
1620630040000|2021-05-10 07:00:40|2537|2535|2538|2535.5|2539|2536|2536.5|2534.5|1502
1620630050000|2021-05-10 07:00:50|2538.5|2536|2540.5|2538.5|2541|2538.5|2538.5|2536|501
1620630060000|2021-05-10 07:01:00|2540|2538|2535.5|2532.5|2540|2538|2534|2531.5|3276
1620630070000|2021-05-10 07:01:10|2535|2533|2536|2534.5|2537|2534.5|2535|2533|1381
1620630080000|2021-05-10 07:01:20|2535.5|2534|2535.5|2533|2536|2534|2533|2531.5|1318
1620630090000|2021-05-10 07:01:30|2535|2532.5|2535|2532.5|2535|2533|2535|2532.5|1000
1620630100000|2021-05-10 07:01:40|2534.5|2533|2533.5|2532|2534.5|2533|2533|2531|798
1620630110000|2021-05-10 07:01:50|2533|2532.5|2531.5|2529.5|2533.5|2532.5|2531|2528.5|1974
1620630120000|2021-05-10 07:02:00|2531|2529|2529|2527|2531|2529|2529|2527|122
1620630130000|2021-05-10 07:02:10|2528.5|2526.5|2529.5|2527|2529.5|2527.5|2527.5|2525.5|2483
1620630140000|2021-05-10 07:02:20||2527.5||2527.5||2527.5||2527.5|14
1620630150000|2021-05-10 07:02:30|2528.5|2528|2530.5|2529|2530.5|2529|2528.5|2527.5|6096
1620630170000|2021-05-10 07:02:50|2530|2528.5|2528.5|2527|2530|2529|2528|2526|1146
1620630180000|2021-05-10 07:03:00|2526|2525.5|2529|2527.5|2530|2528|2526|2525|13252
1620630190000|2021-05-10 07:03:10|2528.5|2526.5|2526|2524.5|2528.5|2527.5|2525.5|2523|1850
1620630200000|2021-05-10 07:03:20|2527|2525.5|2527|2525|2528|2526|2527|2525|1054
1620630210000|2021-05-10 07:03:30|2526.5|2524.5|2525.5|2524.5|2526.5|2525|2525.5|2524.5|569
1620630220000|2021-05-10 07:03:40|2525|2524|2524|2521|2525|2524|2523.5|2521|181
1620630230000|2021-05-10 07:03:50|2523.5|2520.5|2522.5|2520.5|2523.5|2520.5|2522|2520|1601
1620630240000|2021-05-10 07:04:00|2522|2520|2523|2522|2523|2522|2520.5|2518.5|1092
1620630250000|2021-05-10 07:04:10||2521.5||2522||2522||2521.5|500
1620630260000|2021-05-10 07:04:20|2523.5|2521.5|2525|2523.5|2525|2523.5|2523.5|2521.5|2490
1620630270000|2021-05-10 07:04:30|2524.5|2522|2523|2521|2524.5|2522.5|2522.5|2521|618
1620630280000|2021-05-10 07:04:40|2523.5|2521.5|2523|2521.5|2523.5|2521.5|2523|2521.5|38
1620630290000|2021-05-10 07:04:50|2522|2521|2522|2521|2522|2521.5|2522|2521|0
1620630300000|2021-05-10 07:05:00|2521.5|2520.5|2520.5|2519|2521.5|2520.5|2520.5|2519|2427
1620630310000|2021-05-10 07:05:10|2520|2520|2520|2518.5|2520|2520|2519|2518|2072
1620630320000|2021-05-10 07:05:20|2520.5|2519|2521.5|2519.5|2522|2521|2520.5|2519|935
1620630330000|2021-05-10 07:05:30|2521|2519|2519|2517|2521|2519|2518.5|2517|144
1620630350000|2021-05-10 07:05:50|2519.5|2517.5|2521.5|2520|2521.5|2520|2519.5|2517.5|222
1620630360000|2021-05-10 07:06:00|2521|2520.5|2522|2520.5|2522|2520.5|2521|2519|525
1620630370000|2021-05-10 07:06:10|2523|2521|2523|2521.5|2523|2521.5|2522|2521|1293
1620630380000|2021-05-10 07:06:20||2522||2522||2522||2522|841
1620630390000|2021-05-10 07:06:30|2522.5|2521.5|2523|2521.5|2523|2521.5|2522.5|2521|900
1620630400000|2021-05-10 07:06:40||2522||2522||2522||2522|0
1620630410000|2021-05-10 07:06:50|||||||||400
1620630420000|2021-05-10 07:07:00|2522.5|2521.5|2521.5|2520|2522.5|2521.5|2521|2519.5|925
1620630430000|2021-05-10 07:07:10|2522.5|2520.5|2523|2521.5|2523|2521.5|2522|2520.5|1616
1620630440000|2021-05-10 07:07:20|2522.5|2522|2521.5|2520|2522.5|2522|2521.5|2520|846
1620630450000|2021-05-10 07:07:30|2521|2519.5|2521|2519.5|2521|2519.5|2521|2519.5|354
1620630460000|2021-05-10 07:07:40|2520.5|2519|2520|2518.5|2520.5|2519.5|2520|2518|692
1620630480000|2021-05-10 07:08:00|2520.5|2519|2522.5|2521|2523|2521|2520.5|2519|2707
1620630490000|2021-05-10 07:08:10|2523|2520|2523|2521.5|2523|2521.5|2520|2518.5|696
1620630500000|2021-05-10 07:08:20|2523.5|2522|2522.5|2521.5|2523.5|2522|2522.5|2521|1792
1620630510000|2021-05-10 07:08:30|2522|2521|2520|2519|2522|2521|2520|2518|92
1620630520000|2021-05-10 07:08:40|2520.5|2519.5|2530.5|2529|2531.5|2530|2520.5|2519.5|7145
1620630530000|2021-05-10 07:08:50|2531|2529.5|2531|2529|2532|2530|2531|2529|0
1620630540000|2021-05-10 07:09:00|2530.5|2528.5|2527|2526|2532|2530|2527|2525.5|3370
1620630550000|2021-05-10 07:09:10|2527.5|2526.5|2529|2527|2530|2528|2527.5|2526.5|800
1620630560000|2021-05-10 07:09:20|2529.5|2527.5|2529.5|2528|2529.5|2528|2529.5|2527.5|250
1620630570000|2021-05-10 07:09:30|2529|2528.5|2531.5|2529.5|2531.5|2530|2529|2527|11422
1620630580000|2021-05-10 07:09:40|2531|2530|2533|2531.5|2533.5|2531.5|2530.5|2530|977
1620630590000|2021-05-10 07:09:50|2532.5|2531|2532|2530.5|2532.5|2531|2532|2530|295
1620630600000|2021-05-10 07:10:00|2532.5|2531|2530.5|2529|2533|2531|2529|2527.5|2548
1620630610000|2021-05-10 07:10:10|2531.5|2529.5|2530.5|2529|2531.5|2529.5|2530.5|2528.5|646
1620630620000|2021-05-10 07:10:20|2530|2528.5|2529.5|2527.5|2530|2528.5|2529.5|2527.5|485
1620630630000|2021-05-10 07:10:30|2529|2527|2528.5|2527|2529|2527.5|2526.5|2525|932
1620630640000|2021-05-10 07:10:40|2528||2528||2528||2528||79
1620630650000|2021-05-10 07:10:50|2529|2528.5|2530.5|2529.5|2531|2529.5|2528.5|2527.5|5831
1620630660000|2021-05-10 07:11:00|2530|2529|2530.5|2529|2531|2529|2529|2527.5|6505
1620630670000|2021-05-10 07:11:10|2531|2529.5|2531|2529.5|2531.5|2531|2530.5|2529.5|2151
1620630680000|2021-05-10 07:11:20|2531.5|2530|2531.5|2530.5|2531.5|2530.5|2531.5|2530|0
1620630690000|2021-05-10 07:11:30|2531|2530|2529|2527.5|2531|2530|2529|2527|875
1620630700000|2021-05-10 07:11:40|2529.5|2528|2528.5|2526.5|2531|2529|2528|2526.5|945
1620630710000|2021-05-10 07:11:50|2529|2527|2529|2528|2529|2528|2529|2527|32
1620630720000|2021-05-10 07:12:00|2528.5|2527.5|2527.5|2526|2528.5|2527.5|2527.5|2526|424
1620630730000|2021-05-10 07:12:10|2528|2526.5|2529|2527.5|2529|2527.5|2528|2526.5|47
1620630740000|2021-05-10 07:12:20|2529.5|2528|2528|2526.5|2530|2528.5|2528|2526.5|1021
1620630750000|2021-05-10 07:12:30|2528.5|2527|2529|2528|2530|2528|2528.5|2527|1168
1620630760000|2021-05-10 07:12:40|2528.5|2527.5|2528.5|2527|2528.5|2527.5|2528.5|2526.5|260
1620630770000|2021-05-10 07:12:50|2528|2526.5|2527|2525.5|2528|2526.5|2527|2525|250
1620630780000|2021-05-10 07:13:00|2528|2526|2528.5|2527.5|2529|2527.5|2528|2526|430
1620630790000|2021-05-10 07:13:10|2528|2527|2527.5|2526|2528|2527|2527|2525.5|378
1620630800000|2021-05-10 07:13:20|2527|2525.5|2528|2526|2528|2526.5|2527|2525.5|0
1620630810000|2021-05-10 07:13:30|2527.5|2526.5|2528|2526|2528.5|2527|2527.5|2526|402
1620630820000|2021-05-10 07:13:40|2527.5|2525.5|2527.5|2526|2527.5|2526|2527|2525.5|0
1620630830000|2021-05-10 07:13:50|2527|2525.5|2524|2522.5|2527|2526|2524|2522.5|1370
1620630840000|2021-05-10 07:14:00|||||||||280
1620630850000|2021-05-10 07:14:10|2523.5|2523|2523.5|2522|2523.5|2523|2523.5|2522|197
1620630860000|2021-05-10 07:14:20|2524|2522.5|2524|2523|2524|2523|2524|2522.5|60
1620630870000|2021-05-10 07:14:30|2523.5|2522.5|2523.5|2522|2524|2522.5|2523|2521.5|738
1620630880000|2021-05-10 07:14:40|2523|2521.5|2523.5|2522|2523.5|2522|2522.5|2521.5|120
1620630890000|2021-05-10 07:14:50|2523|2522.5|2524|2522.5|2524|2522.5|2523|2522.5|81
1620630900000|2021-05-10 07:15:00|2523.5|2523|2523.5|2523|2524|2523.5|2523.5|2523|320
1620630910000|2021-05-10 07:15:10|2523|2522|2522.5|2521|2523|2522|2522.5|2521|236
1620630920000|2021-05-10 07:15:20||2520.5||2521||2521||2520.5|0
1620630930000|2021-05-10 07:15:30|2523.5|2520.5|2523.5|2521.5|2523.5|2522|2523.5|2520.5|49
1620630940000|2021-05-10 07:15:40|2523|2522|2523.5|2522.5|2523.5|2522.5|2523|2521.5|401
1620630950000|2021-05-10 07:15:50|2523|2522|2523|2521.5|2523|2522|2522.5|2521.5|390
1620630960000|2021-05-10 07:16:00|2522.5|2520.5|2522|2520|2522.5|2520.5|2521|2520|280
1620630970000|2021-05-10 07:16:10|2521.5|2520.5|2522|2520.5|2522|2521.5|2521|2520.5|33
1620630980000|2021-05-10 07:16:20|2521.5|2521|2521|2519|2521.5|2521|2521|2519|188
1620630990000|2021-05-10 07:16:30|2520.5|2519.5|2521.5|2519.5|2521.5|2520.5|2520|2519|929
1620631000000|2021-05-10 07:16:40|2521|2519|2521|2519.5|2521|2519.5|2520.5|2519|0
1620631010000|2021-05-10 07:16:50|2520.5|2519|2521.5|2520|2521.5|2520.5|2520|2519|708
1620631020000|2021-05-10 07:17:00|2521|2519.5|2521|2520|2521.5|2520|2521|2519.5|0
1620631030000|2021-05-10 07:17:10|2521.5||2521.5||2521.5||2521.5||84
1620631040000|2021-05-10 07:17:20|2522|2520.5|2522|2520.5|2522.5|2520.5|2520|2519.5|3919
1620631050000|2021-05-10 07:17:30|2521.5|2520|2522|2520.5|2522|2520.5|2521|2519.5|281
1620631060000|2021-05-10 07:17:40|2521.5|2520|2522|2520.5|2522|2520.5|2521.5|2520|0
1620631070000|2021-05-10 07:17:50|2522.5|2521|2522.5|2521.5|2522.5|2521.5|2522|2521|975
1620631090000|2021-05-10 07:18:10|2523|2522|2524|2522.5|2524|2522.5|2523|2522|520
1620631110000|2021-05-10 07:18:30|2523.5||2524||2524||2523.5||130
1620631120000|2021-05-10 07:18:40|||||||||251
1620631130000|2021-05-10 07:18:50|2524.5|2523|2524.5|2523.5|2524.5|2523.5|2524.5|2523|587
1620631140000|2021-05-10 07:19:00|2525|2524|2525.5|2524|2525.5|2524|2525|2524|1410
1620631150000|2021-05-10 07:19:10|2525|2523.5|2525.5|2524|2525.5|2524|2524.5|2523.5|118
1620631160000|2021-05-10 07:19:20|2526|2524.5|2525.5|2524.5|2526|2524.5|2525.5|2524.5|0
1620631170000|2021-05-10 07:19:30|2525|2525|2524.5|2523|2526|2525|2524.5|2523|1715
1620631180000|2021-05-10 07:19:40|||||||||7
1620631190000|2021-05-10 07:19:50|2524|2522.5|2524.5|2523|2524.5|2523|2523.5|2522.5|266
1620631200000|2021-05-10 07:20:00|2524|2522.5|2523|2521.5|2524|2522.5|2522.5|2521|255
1620631210000|2021-05-10 07:20:10|2522.5|2521|2522|2521|2522.5|2521|2522|2521|19
1620631220000|2021-05-10 07:20:20|2522.5|2521.5|2523|2521.5|2523|2521.5|2522.5|2521|0
1620631230000|2021-05-10 07:20:30|2522.5|2521|2522|2521|2523|2521|2522|2521|198
1620631240000|2021-05-10 07:20:40|2521.5|2520.5|2520.5|2519|2521.5|2520.5|2520.5|2519|1108
1620631250000|2021-05-10 07:20:50|2520|2518.5|2520|2519|2521|2519|2519.5|2518|541
1620631260000|2021-05-10 07:21:00|2519.5|2518.5|2518.5|2517.5|2519.5|2518.5|2518|2517.5|1079
1620631270000|2021-05-10 07:21:10|2519|2518|2520|2518.5|2520.5|2518.5|2519|2518|204
1620631280000|2021-05-10 07:21:20|2519.5||2519.5||2519.5||2519.5||60
1620631290000|2021-05-10 07:21:30||2519||2518.5||2519||2518.5|136
1620631300000|2021-05-10 07:21:40|2520|2519|2521.5|2520.5|2522|2520.5|2520|2518.5|511
1620631310000|2021-05-10 07:21:50|||||||||230
1620631320000|2021-05-10 07:22:00|2521|2520|2520|2519|2521|2520|2519|2517.5|944
1620631330000|2021-05-10 07:22:10|2520.5|2519.5|2521|2520|2521|2520|2520.5|2519.5|164
1620631340000|2021-05-10 07:22:20|2520.5|2519.5|2520.5|2519.5|2521|2519.5|2520|2519|889
1620631350000|2021-05-10 07:22:30|2521||2520.5||2521||2520.5||0
1620631360000|2021-05-10 07:22:40|2521|2520|2522|2520.5|2522|2521|2521|2520|544
1620631370000|2021-05-10 07:22:50|2521.5|2521|2522|2521|2522|2521|2521.5|2521|20
1620631380000|2021-05-10 07:23:00|2521.5|2520.5|2521|2519.5|2521.5|2520.5|2521|2519|430
1620631390000|2021-05-10 07:23:10|2520.5|2519|2520.5|2518.5|2520.5|2519|2519|2518|456
1620631400000|2021-05-10 07:23:20|2520|2519.5|2520|2518.5|2520.5|2519.5|2520|2518|1156
1620631410000|2021-05-10 07:23:30|2520.5|2519|2521|2520|2521|2520|2520|2519|0
1620631420000|2021-05-10 07:23:40|||||||||150
1620631430000|2021-05-10 07:23:50|2521.5||2521||2521.5||2521||400
1620631440000|2021-05-10 07:24:00|2521.5|2520.5|2522.5|2521|2523|2522|2521.5|2520.5|4789
1620631450000|2021-05-10 07:24:10|2523|2521.5|2523|2521.5|2523|2521.5|2522.5|2521|498
1620631460000|2021-05-10 07:24:20||2522||2522||2522||2522|0
1620631470000|2021-05-10 07:24:30|2522.5|2522.5|2522.5|2521|2522.5|2522.5|2522.5|2521|740
1620631480000|2021-05-10 07:24:40|2523|2521.5|2522.5|2521.5|2523|2522|2522.5|2521.5|400
1620631490000|2021-05-10 07:24:50|2523|2522|2522.5|2521|2523|2522|2522|2521|1046
1620631500000|2021-05-10 07:25:00|2523|2522|2522.5|2521|2523|2522|2521.5|2521|948
1620631510000|2021-05-10 07:25:10|2522|2521.5|2522.5|2521|2523|2522|2522|2521|1330
1620631520000|2021-05-10 07:25:20|2522|2523.5|2523|2521.5|2524|2523.5|2522|2521.5|9266
1620631530000|2021-05-10 07:25:30|2522.5|2522|2524|2523|2524.5|2523.5|2522.5|2522|3101
1620631540000|2021-05-10 07:25:40|2523.5|2522.5|2524|2522.5|2524|2522.5|2523.5|2522|130
1620631550000|2021-05-10 07:25:50|2523.5||2523||2523.5||2523||0
1620631560000|2021-05-10 07:26:00|2522.5|2522|2521|2519.5|2522.5|2522|2520.5|2519.5|439
1620631570000|2021-05-10 07:26:10|2520.5|2520|2521|2519.5|2521|2520|2520.5|2519.5|1162
1620631580000|2021-05-10 07:26:20|2520.5|2519|2519.5|2519|2520.5|2519|2519.5|2519|199
1620631590000|2021-05-10 07:26:30|2519|2518.5|2518.5|2517.5|2519.5|2518.5|2518.5|2517.5|359
1620631600000|2021-05-10 07:26:40|2519|2518|2519|2518|2519|2518|2519|2518|352
1620631610000|2021-05-10 07:26:50|||||||||55
1620631620000|2021-05-10 07:27:00|2518.5|2518.5|2520|2518.5|2520|2518.5|2518.5|2518.5|794
1620631630000|2021-05-10 07:27:10|||||||||200
1620631640000|2021-05-10 07:27:20|2519.5|2519|2520|2518.5|2520|2519|2519.5|2518.5|300
1620631650000|2021-05-10 07:27:30|2520.5|2519|2520|2518.5|2520.5|2519|2520|2518.5|397
1620631660000|2021-05-10 07:27:40|2520.5|2519|2521.5|2520.5|2522|2520.5|2520.5|2519|2639
1620631670000|2021-05-10 07:27:50|2521|2521|2522|2520.5|2522|2521|2521|2519.5|783
1620631680000|2021-05-10 07:28:00||2521||2521||2521||2521|0
1620631700000|2021-05-10 07:28:20|2522.5|2521.5|2524|2523|2524|2523|2522.5|2521.5|856
1620631710000|2021-05-10 07:28:30|2523.5|2523.5|2525|2523.5|2525|2524|2523.5|2523.5|991
1620631720000|2021-05-10 07:28:40|2524.5|2523|2524.5|2524|2525.5|2524.5|2524.5|2523|0
1620631740000|2021-05-10 07:29:00|2525|2524.5|2527|2525.5|2527.5|2525.5|2525|2524.5|346
1620631750000|2021-05-10 07:29:10|2526.5|2524|2525.5|2524.5|2526.5|2524.5|2525.5|2524|7061
1620631760000|2021-05-10 07:29:20|2526|2525|2527|2526|2527|2526|2526|2525|561
1620631770000|2021-05-10 07:29:30||2526.5||2526||2526.5||2525.5|217
1620631780000|2021-05-10 07:29:40||2526.5||2526||2526.5||2525.5|194
1620631790000|2021-05-10 07:29:50|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|1102
1620631800000|2021-05-10 07:30:00|2527|2526|2526|2525|2527|2526|2525.5|2524.5|12
1620631810000|2021-05-10 07:30:10|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|0
1620631820000|2021-05-10 07:30:20|2526|2525|2524.5|2523.5|2526|2525|2524|2522.5|1531
1620631830000|2021-05-10 07:30:30|2525|2524|2524.5|2523.5|2525|2524|2524|2523|1092
1620631840000|2021-05-10 07:30:40|2524||2524||2524||2524||200
1620631850000|2021-05-10 07:30:50|2524.5||2524.5||2524.5||2524.5||1719
1620631860000|2021-05-10 07:31:00|2524|2524|2523.5|2522.5|2524|2524|2523.5|2522.5|890
1620631870000|2021-05-10 07:31:10|2524|2523|2524|2522.5|2524.5|2523.5|2524|2522.5|1460
1620631880000|2021-05-10 07:31:20||2523.5||2523||2523.5||2522.5|919
1620631890000|2021-05-10 07:31:30|2523.5|2523.5|2524|2523.5|2524|2523.5|2523.5|2523|1441
1620631900000|2021-05-10 07:31:40|2524.5|2525|2526.5|2525|2526.5|2525.5|2524.5|2524|10598
1620631910000|2021-05-10 07:31:50|2526|2525.5|2526|2525.5|2526|2525.5|2525.5|2525|606
1620631920000|2021-05-10 07:32:00|2526.5|2525|2526|2525|2526.5|2525|2526|2525|180
1620631930000|2021-05-10 07:32:10|2526.5|2525.5|2526.5|2526|2526.5|2526|2526.5|2525.5|139
1620631940000|2021-05-10 07:32:20|2527|2526.5|2530|2529|2530|2529|2527|2526.5|16733
1620631950000|2021-05-10 07:32:30|2530.5|2529.5|2534|2533.5|2534|2533.5|2530|2529.5|4440
1620631960000|2021-05-10 07:32:40|2534.5|2533|2534|2533.5|2534.5|2534|2534|2533|1542
1620631970000|2021-05-10 07:32:50|2533.5|2533|2533|2532|2534|2533|2533|2531.5|523
1620631980000|2021-05-10 07:33:00|2532.5|2531.5|2532.5|2532|2533|2532|2532.5|2531.5|138
1620631990000|2021-05-10 07:33:10||2531.5||2531.5||2532||2531.5|117
1620632000000|2021-05-10 07:33:20|2532|2531|2532|2531.5|2532|2531.5|2531.5|2530.5|82
1620632010000|2021-05-10 07:33:30|2531.5|2531|2530.5|2529.5|2531.5|2531|2530.5|2529.5|1553
1620632020000|2021-05-10 07:33:40|2531|2530|2532|2530.5|2532|2530.5|2531|2530|2140
1620632030000|2021-05-10 07:33:50||2531||2531.5||2531.5||2530.5|15
1620632040000|2021-05-10 07:34:00|2531.5|2531|2532|2531|2532|2531|2531.5|2531|186
1620632050000|2021-05-10 07:34:10|2531.5||2531.5||2531.5||2531.5||61
1620632060000|2021-05-10 07:34:20|2532||2532||2532||2532||139
1620632070000|2021-05-10 07:34:30|2531.5|2531.5|2532|2531.5|2532.5|2531.5|2531.5|2531|2579
1620632080000|2021-05-10 07:34:40|2531.5|2531|2532|2531|2532|2531|2531.5|2530.5|461
1620632090000|2021-05-10 07:34:50|2531.5|2530.5|2531.5|2530.5|2532|2531|2531.5|2530.5|1513
1620632100000|2021-05-10 07:35:00|2532|2531|2531.5|2530.5|2532|2531|2531.5|2530.5|573
1620632110000|2021-05-10 07:35:10|2531|2530|2531|2530|2531.5|2530.5|2531|2530|1021
1620632120000|2021-05-10 07:35:20|2530.5|2529.5|2530.5|2529.5|2530.5|2529.5|2530|2529.5|1111
1620632130000|2021-05-10 07:35:30|||||||||100
1620632140000|2021-05-10 07:35:40|2530|2530|2530.5|2530|2530.5|2530|2530|2530|250
1620632150000|2021-05-10 07:35:50|2531|2530.5|2531.5|2530|2531.5|2530.5|2530.5|2530|3696
1620632160000|2021-05-10 07:36:00||2530.5||2530.5||2530.5||2530.5|381
1620632170000|2021-05-10 07:36:10||2531||2531||2531||2530.5|0
1620632180000|2021-05-10 07:36:20|2532|2530.5|2531.5|2531|2532|2531|2531.5|2530.5|2299
1620632200000|2021-05-10 07:36:40|2532||2532||2532||2532||425
1620632210000|2021-05-10 07:36:50|2531.5|2531.5|2533.5|2533|2534|2533.5|2531.5|2531.5|3094
1620632220000|2021-05-10 07:37:00|2533|2532.5|2533|2532|2533.5|2532.5|2532.5|2531.5|1097
1620632230000|2021-05-10 07:37:10|2533.5|2532.5|2533.5|2532.5|2534|2533|2533|2532|1553
1620632240000|2021-05-10 07:37:20|2534|2533|2533.5|2532.5|2534|2533|2533.5|2532.5|5
1620632250000|2021-05-10 07:37:30||2533||2533||2533||2533|0
1620632260000|2021-05-10 07:37:40|2533|2532.5|2533|2532|2534|2533.5|2533|2532|1221
1620632270000|2021-05-10 07:37:50|2534|2532.5|2533|2532.5|2534|2533|2533|2532.5|725
1620632280000|2021-05-10 07:38:00|2533.5|2533|2534|2533|2534|2533|2533.5|2533|370
1620632290000|2021-05-10 07:38:10|2534.5|2533.5|2535|2534|2535|2534|2534.5|2533.5|902
1620632300000|2021-05-10 07:38:20|2534.5|2533.5|2533.5|2533|2534.5|2534|2533.5|2532.5|2093
1620632310000|2021-05-10 07:38:30|2534|2532.5|2537|2536|2537|2536|2534|2532.5|5630
1620632320000|2021-05-10 07:38:40|2536.5|2536.5|2540|2539|2540.5|2539.5|2536.5|2536|12919
1620632330000|2021-05-10 07:38:50|2540.5|2539.5|2540|2539.5|2540.5|2539.5|2540|2539|4732
1620632340000|2021-05-10 07:39:00|2539.5|2539|2540|2539|2540|2539.5|2539.5|2539|1837
1620632350000|2021-05-10 07:39:10||2539.5||2539.5||2539.5||2539|1127
1620632360000|2021-05-10 07:39:20|2540.5|2540|2542.5|2542|2543.5|2542.5|2540.5|2540|8701
1620632370000|2021-05-10 07:39:30|2542|2541.5|2542.5|2542|2542.5|2542|2541.5|2540.5|1179
1620632380000|2021-05-10 07:39:40|2543|2542.5|2543|2542.5|2543|2542.5|2543|2542.5|664
1620632390000|2021-05-10 07:39:50|2543.5|2543|2544.5|2544|2544.5|2544|2543.5|2543|6630
1620632400000|2021-05-10 07:40:00|2545|2544.5|2547|2546|2547|2546|2545|2544|15919
1620632410000|2021-05-10 07:40:10|2547.5|2546.5|2548|2547.5|2548.5|2548|2546.5|2545.5|9590
1620632420000|2021-05-10 07:40:20|2548.5|2548|2548|2547|2550|2549.5|2548|2547|9942
1620632430000|2021-05-10 07:40:30|2547.5|2547.5|2546.5|2545.5|2547.5|2547.5|2546|2544.5|5702
1620632440000|2021-05-10 07:40:40|2546|2545|2546|2545.5|2546|2545.5|2546|2545|20
1620632450000|2021-05-10 07:40:50|2545.5|2545|2544.5|2543.5|2545.5|2545|2544.5|2543.5|934
1620632460000|2021-05-10 07:41:00|2545|2544|2545|2544|2545|2544.5|2544.5|2543.5|18108
1620632470000|2021-05-10 07:41:10|2544.5|2544.5|2544.5|2544|2545|2544.5|2544.5|2543.5|3120
1620632480000|2021-05-10 07:41:20|2544|2543.5|2544.5|2544|2544.5|2544|2544|2543|2348
1620632490000|2021-05-10 07:41:30|2544|2543.5|2544|2543|2544|2543.5|2543|2542.5|1132
1620632500000|2021-05-10 07:41:40|2543.5|2542.5|2543|2542.5|2543.5|2543|2543|2542|811
1620632510000|2021-05-10 07:41:50|2542.5|2542|2542.5|2541.5|2542.5|2542|2542.5|2541.5|712
1620632520000|2021-05-10 07:42:00|2542|2541|2542|2541|2542|2541.5|2540.5|2540|3717
1620632530000|2021-05-10 07:42:10|2541.5|2540.5|2541|2540|2541.5|2540.5|2540.5|2539|2653
1620632540000|2021-05-10 07:42:20|2541.5|2540.5|2541|2540.5|2541.5|2540.5|2541|2540.5|857
1620632550000|2021-05-10 07:42:30||2540||2540||2540||2540|130
1620632560000|2021-05-10 07:42:40||2540.5||2540||2540.5||2540|179
1620632570000|2021-05-10 07:42:50||2540.5||2540.5||2540.5||2540|1270
1620632580000|2021-05-10 07:43:00|2541.5|2540|2542|2541|2542|2541.5|2541.5|2540|549
1620632590000|2021-05-10 07:43:10|2541.5|2541.5|2542|2541.5|2542|2541.5|2541.5|2541.5|411
1620632600000|2021-05-10 07:43:20|2542.5|2542|2542.5|2542|2543|2542.5|2542.5|2542|1516
1620632610000|2021-05-10 07:43:30|2543|2542.5|2545|2544.5|2545|2544.5|2543|2542.5|2706
1620632620000|2021-05-10 07:43:40|2545.5|2545|2547|2546.5|2547.5|2546.5|2545.5|2545|1123
1620632630000|2021-05-10 07:43:50|2547.5||2547.5||2547.5||2547.5||648
1620632640000|2021-05-10 07:44:00|2547|2547|2546.5|2545.5|2547|2547|2546|2545.5|1920
1620632650000|2021-05-10 07:44:10|2546||2546||2546||2546||0
1620632660000|2021-05-10 07:44:20|2546.5|2546|2546.5|2546|2547.5|2546|2546.5|2546|525
1620632670000|2021-05-10 07:44:30|2547|2546.5|2547.5|2547|2547.5|2547|2547|2546.5|158
1620632680000|2021-05-10 07:44:40|2548|2547.5|2551.5|2551|2551.5|2551|2548|2547.5|16933
1620632690000|2021-05-10 07:44:50|2552|2550.5|2552.5|2552|2552.5|2552|2550.5|2549.5|5956
1620632700000|2021-05-10 07:45:00|2553|2553|2554.5|2553.5|2555|2553.5|2552.5|2553|2857
1620632710000|2021-05-10 07:45:10|2555|2554|2555|2554.5|2556|2555.5|2554.5|2554|6800
1620632720000|2021-05-10 07:45:20|2554.5|2554|2552.5|2551.5|2554.5|2554|2552|2551.5|2243
1620632730000|2021-05-10 07:45:30|2552|2551|2557.5|2557|2558|2557|2551.5|2551|9892
1620632740000|2021-05-10 07:45:40|2558|2556.5|2557|2556|2558|2557.5|2556.5|2555.5|2459
1620632750000|2021-05-10 07:45:50|2556.5|2555.5|2558|2557|2558|2557|2556|2555.5|2021
1620632760000|2021-05-10 07:46:00|2557.5|2556.5|2554.5|2554|2557.5|2557|2554.5|2554|1620
1620632770000|2021-05-10 07:46:10|2554|2553.5|2554|2553.5|2554.5|2554|2552.5|2551.5|3722
1620632780000|2021-05-10 07:46:20|2554.5|2553|2554|2553|2554.5|2553.5|2553.5|2553|233
1620632790000|2021-05-10 07:46:30|2553.5|2553.5|2553.5|2553|2554|2553.5|2553|2552|523
1620632800000|2021-05-10 07:46:40|2554|2553.5|2554.5|2553.5|2554.5|2553.5|2554|2553.5|244
1620632810000|2021-05-10 07:46:50|2555|2554|2553|2552|2555|2554|2553|2552|1566
1620632820000|2021-05-10 07:47:00|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|2552.5|2551|0
1620632830000|2021-05-10 07:47:10|2553|2552|2554|2553.5|2554|2553.5|2552.5|2551.5|796
1620632840000|2021-05-10 07:47:20|2553.5|2553|2552.5|2551.5|2553.5|2553|2552.5|2551|493
1620632850000|2021-05-10 07:47:30|2553|2552|2552.5|2551.5|2553.5|2552.5|2552|2551.5|1000
1620632860000|2021-05-10 07:47:40|2552|2552|2552|2551|2552.5|2552|2551.5|2551|144
1620632870000|2021-05-10 07:47:50|2551.5|2551.5|2552|2551.5|2553|2551.5|2551.5|2550.5|1215
1620632880000|2021-05-10 07:48:00|2551.5|2551|2551.5|2550|2551.5|2551|2551|2550|405
1620632890000|2021-05-10 07:48:10||2550.5||2550.5||2550.5||2550|0
1620632910000|2021-05-10 07:48:30|2551|2550|2551|2550|2551|2550|2550.5|2550|1327
1620632920000|2021-05-10 07:48:40|2551.5|2550.5|2550.5|2549.5|2551.5|2551|2550.5|2549.5|1718
1620632930000|2021-05-10 07:48:50|2551|2550|2550|2549|2551|2550|2550|2549|674
1620632940000|2021-05-10 07:49:00|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548|131
1620632950000|2021-05-10 07:49:10|2548.5|2548|2549.5|2549|2549.5|2549|2548|2547|2656
1620632960000|2021-05-10 07:49:20|2549|2548.5|2549|2548|2549.5|2548.5|2548.5|2548|1060
1620632970000|2021-05-10 07:49:30|2549.5|2548.5|2550|2549|2550.5|2549.5|2549.5|2548.5|1088
1620632980000|2021-05-10 07:49:40|2549.5||2550.5||2550.5||2549.5||0
1620632990000|2021-05-10 07:49:50|2550||2550||2550||2550||0
1620633010000|2021-05-10 07:50:10|2549.5|2548.5|2548.5|2547.5|2549.5|2548.5|2548.5|2547.5|1166
1620633020000|2021-05-10 07:50:20|2549|2548|2549|2548.5|2549.5|2548.5|2549|2548|459
1620633030000|2021-05-10 07:50:30|2549.5|2549|2549.5|2548.5|2549.5|2549|2549|2548.5|1044
1620633040000|2021-05-10 07:50:40|2549|2549|2548.5|2547.5|2549|2549|2548.5|2547.5|295
1620633050000|2021-05-10 07:50:50|2549|2548|2550|2549|2550|2549.5|2549|2548|625
1620633060000|2021-05-10 07:51:00|2549.5|2548.5|2549.5|2548.5|2549.5|2549|2548.5|2548|895
1620633070000|2021-05-10 07:51:10|2549|2548|2548.5|2548|2549|2548|2548.5|2547.5|154
1620633080000|2021-05-10 07:51:20||2547.5||2548||2548||2547.5|328
1620633090000|2021-05-10 07:51:30|2549||2549||2549||2549||820
1620633100000|2021-05-10 07:51:40|2549.5|2548.5|2549|2548|2549.5|2549|2549|2548|1560
1620633110000|2021-05-10 07:51:50|2548.5|2548.5|2548.5|2548|2548.5|2548.5|2548.5|2548|217
1620633120000|2021-05-10 07:52:00|2548|2547.5|2548|2547.5|2548.5|2547.5|2547.5|2546.5|1047
1620633130000|2021-05-10 07:52:10|2548.5|2548|2548.5|2548|2549|2548|2548.5|2547.5|325
1620633140000|2021-05-10 07:52:20|2548|2547.5|2547.5|2546.5|2548.5|2547.5|2547.5|2546.5|1412
1620633150000|2021-05-10 07:52:30|2548|2547|2548|2547|2548|2547|2548|2547|38
1620633160000|2021-05-10 07:52:40|2547.5|2547.5|2548|2547|2548|2547.5|2547.5|2546.5|1424
1620633170000|2021-05-10 07:52:50|2547.5|2546.5|2547|2546.5|2548|2547|2547|2546.5|730
1620633180000|2021-05-10 07:53:00|2546.5|2546|2546.5|2545.5|2546.5|2546|2546.5|2545.5|2299
1620633190000|2021-05-10 07:53:10|2546|2545|2546|2545|2546|2545|2546|2545|430
1620633200000|2021-05-10 07:53:20|2546.5|2545.5|2546|2545.5|2546.5|2545.5|2546|2545.5|0
1620633210000|2021-05-10 07:53:30|2545.5|2545|2545.5|2545|2546|2545.5|2545.5|2544.5|2555
1620633220000|2021-05-10 07:53:40|2545|2544.5|2545.5|2544.5|2545.5|2545|2545|2544|417
1620633230000|2021-05-10 07:53:50|2546|2545|2548.5|2548|2549.5|2548.5|2545.5|2545|9439
1620633240000|2021-05-10 07:54:00|2548|2547.5|2547|2546.5|2548|2547.5|2547|2546.5|2102
1620633250000|2021-05-10 07:54:10|2547.5|2547|2547.5|2546.5|2548|2547|2547|2546.5|647
1620633260000|2021-05-10 07:54:20|2547|2546|2547|2546|2547|2546|2546.5|2546|44
1620633280000|2021-05-10 07:54:40||2546.5||2546.5||2546.5||2546.5|0
1620633290000|2021-05-10 07:54:50|2546.5|2546|2546.5|2546|2547|2546.5|2546.5|2546|877
1620633300000|2021-05-10 07:55:00|2547|2546.5|2547|2546.5|2547|2546.5|2547|2546.5|17
1620633320000|2021-05-10 07:55:20|2546.5|2546|2546|2545.5|2546.5|2546|2545.5|2544.5|884
1620633340000|2021-05-10 07:55:40|2545.5|2545|2545.5|2545|2545.5|2545|2545|2544.5|694
1620633350000|2021-05-10 07:55:50|2545|2544.5|2545.5|2545|2546.5|2545.5|2545|2544.5|1657
1620633360000|2021-05-10 07:56:00|2546|2544.5|2545.5|2545|2546|2545|2545|2544|754
1620633370000|2021-05-10 07:56:10||2544.5||2545||2545||2544.5|97
1620633380000|2021-05-10 07:56:20|2545|2544.5|2545|2544|2545|2544.5|2545|2543.5|287
1620633390000|2021-05-10 07:56:30|2544.5||2545||2545||2544.5||100
1620633400000|2021-05-10 07:56:40|2544.5|2543.5|2544|2543|2544.5|2543.5|2544|2543|601
1620633410000|2021-05-10 07:56:50|2543.5|2542.5|2543|2542|2543.5|2542.5|2543|2542|97
1620633420000|2021-05-10 07:57:00|2542.5|2541|2543|2541.5|2543|2542|2542|2541|4537
1620633430000|2021-05-10 07:57:10|2542.5|2542|2542|2541|2542.5|2542|2541.5|2540.5|1065
1620633440000|2021-05-10 07:57:20|2541.5|2541.5|2541.5|2541|2542|2541.5|2541|2540.5|2856
1620633450000|2021-05-10 07:57:30||2540.5||2540.5||2541||2540.5|208
1620633460000|2021-05-10 07:57:40|2541|2540|2541|2540|2541|2540.5|2539.5|2538.5|2956
1620633470000|2021-05-10 07:57:50|2540.5|2539.5|2541|2540|2541|2540.5|2540.5|2539.5|1217
1620633480000|2021-05-10 07:58:00|2540.5|2539.5|2541|2540.5|2541|2540.5|2540.5|2539.5|576
1620633490000|2021-05-10 07:58:10|2541.5|2541|2541|2540|2541.5|2541|2541|2540|1305
1620633500000|2021-05-10 07:58:20|2540.5|2539.5|2541|2540|2541|2540.5|2540|2539.5|1089
1620633510000|2021-05-10 07:58:30|2540.5|2539.5|2540.5|2539.5|2540.5|2540|2540|2539.5|559
1620633520000|2021-05-10 07:58:40|2540|2540|2539.5|2538.5|2540.5|2540|2539|2538.5|715
1620633530000|2021-05-10 07:58:50|2540|2539|2541|2540|2541|2540|2540|2539|367
1620633540000|2021-05-10 07:59:00|||||||||5
1620633550000|2021-05-10 07:59:10||2540.5||2540.5||2540.5||2540.5|0
1620633560000|2021-05-10 07:59:20|2541.5|2541|2543|2542|2543|2542|2541.5|2541|792
1620633570000|2021-05-10 07:59:30|2542.5|2541.5|2542.5|2541.5|2543|2542|2542|2541.5|574
1620633580000|2021-05-10 07:59:40|2542|2541|2541.5|2540.5|2542|2541.5|2541.5|2540.5|1539
1620633600000|2021-05-10 08:00:00|2541|2540|2541|2540|2541.5|2541|2540.5|2540|1381
1620633610000|2021-05-10 08:00:10|2541.5|2540.5|2543.5|2542.5|2543.5|2542.5|2541.5|2540.5|223
1620633620000|2021-05-10 08:00:20|2544|2543|2544|2543|2544|2543|2544|2543|519
1620633630000|2021-05-10 08:00:30|2543.5||2543.5||2543.5||2543.5||80
1620633650000|2021-05-10 08:00:50|2544|2543.5|2543|2542|2544.5|2543.5|2543|2542|939
1620633660000|2021-05-10 08:01:00|2542.5|2541.5|2542.5|2541.5|2542.5|2541.5|2542.5|2541.5|0
1620633670000|2021-05-10 08:01:10|2543|2542|2543.5|2542.5|2543.5|2542.5|2543|2542|382
1620633680000|2021-05-10 08:01:20|2544|2543|2545|2544|2545|2544.5|2543.5|2543|916
1620633690000|2021-05-10 08:01:30|2544.5||2544.5||2544.5||2544.5||0
1620633700000|2021-05-10 08:01:40|2544|2543.5|2543.5|2542.5|2544|2543.5|2543|2542|195
1620633710000|2021-05-10 08:01:50|2544|2543|2544.5|2543.5|2544.5|2543.5|2543.5|2543|213
1620633720000|2021-05-10 08:02:00|2544|2542.5|2543.5|2542.5|2544|2543|2542.5|2542|2025
1620633730000|2021-05-10 08:02:10|2544|2543|2544|2543|2544|2543|2544|2543|338
1620633740000|2021-05-10 08:02:20|2544.5|2543.5|2544.5|2544|2545|2544|2544|2543.5|1386
1620633750000|2021-05-10 08:02:30|2545|2543.5|2545|2544.5|2545|2544.5|2544.5|2543.5|3407
1620633760000|2021-05-10 08:02:40|||||||||94
1620633770000|2021-05-10 08:02:50|2545.5|2545|2546|2545.5|2546|2545.5|2545.5|2545|826
1620633780000|2021-05-10 08:03:00|2545.5|2545|2546|2545|2546|2545|2545.5|2544.5|269
1620633790000|2021-05-10 08:03:10|2546.5|2546|2547|2546.5|2547.5|2546.5|2546.5|2546|464
1620633800000|2021-05-10 08:03:20|2547.5|2547|2547.5|2547|2548|2547|2547.5|2546.5|483
1620633810000|2021-05-10 08:03:30|2547|2546.5|2547.5|2546.5|2547.5|2546.5|2546.5|2546|606
1620633820000|2021-05-10 08:03:40|2548|2547|2548|2547|2548|2547|2548|2547|667
1620633830000|2021-05-10 08:03:50|2549|2547.5|2549|2548|2549|2548|2549|2547.5|0
1620633840000|2021-05-10 08:04:00|2548.5|2547.5|2548.5|2547|2548.5|2548|2548|2547|1659
1620633850000|2021-05-10 08:04:10|2548||2548.5||2548.5||2547.5||70
1620633860000|2021-05-10 08:04:20|2548|2546.5|2547.5|2546.5|2548|2547.5|2547.5|2546|4677
1620633870000|2021-05-10 08:04:30|2547|2547|2548|2547|2548.5|2547.5|2547|2546.5|712
1620633880000|2021-05-10 08:04:40|2548.5|2547.5|2548.5|2548|2548.5|2548|2548|2547|470
1620633900000|2021-05-10 08:05:00|2549||2549||2549||2549||358
1620633910000|2021-05-10 08:05:10|2548.5|2548.5|2550.5|2550|2550.5|2550|2548.5|2548.5|5192
1620633920000|2021-05-10 08:05:20|2551|2550.5|2552|2551|2552|2551|2551|2550.5|1698
1620633930000|2021-05-10 08:05:30|2551.5||2551.5||2552||2551.5||1213
1620633950000|2021-05-10 08:05:50|2551|2550.5|2551|2550.5|2551|2550.5|2551|2550.5|1671
1620633960000|2021-05-10 08:06:00|2551.5|2551|2552|2551|2552|2551|2551|2550.5|2522
1620633970000|2021-05-10 08:06:10|2551.5|2551.5|2552|2551|2552|2551.5|2551.5|2551|118
1620633980000|2021-05-10 08:06:20||2551.5||2551.5||2551.5||2551|0
1620633990000|2021-05-10 08:06:30|2552.5|2552|2552.5|2551.5|2552.5|2552|2552|2551.5|1046
1620634000000|2021-05-10 08:06:40|2552|2551|2552.5|2551.5|2552.5|2551.5|2551.5|2551|922
1620634020000|2021-05-10 08:07:00|2552|2551|2552|2551|2552.5|2551.5|2551.5|2551|585
1620634030000|2021-05-10 08:07:10|2551.5|2550.5|2551|2549.5|2551.5|2550.5|2550.5|2549.5|1555
1620634040000|2021-05-10 08:07:20|2551.5|2550|2553|2552|2553|2552|2551.5|2550|1241
1620634050000|2021-05-10 08:07:30|2553.5|2552.5|2553|2552.5|2553.5|2553|2553|2552.5|855
1620634060000|2021-05-10 08:07:40|2552.5|2552|2551.5|2550.5|2552.5|2552|2551.5|2550.5|1489
1620634070000|2021-05-10 08:07:50|||||||||45
1620634080000|2021-05-10 08:08:00|2551||2551||2551||2551||1030
1620634090000|2021-05-10 08:08:10|2551.5|2551|2549|2548.5|2552|2551.5|2549|2548|2625
1620634100000|2021-05-10 08:08:20|2548.5|2548|2550|2549|2550|2549|2548.5|2548|432
1620634110000|2021-05-10 08:08:30|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549|2548|43
1620634130000|2021-05-10 08:08:50|2549|2548|2549|2548|2549|2548|2549|2548|315
1620634140000|2021-05-10 08:09:00|2548.5|2548.5|2550.5|2549.5|2550.5|2549.5|2548.5|2548.5|971
1620634150000|2021-05-10 08:09:10||2550||2550||2550||2550|0
1620634160000|2021-05-10 08:09:20|2551|2550.5|2551|2550.5|2551|2550.5|2550.5|2550.5|424
1620634170000|2021-05-10 08:09:30|2550.5|2550|2550.5|2550|2550.5|2550|2550.5|2550|582
1620634180000|2021-05-10 08:09:40|2550|2549.5|2550|2549.5|2550|2549.5|2550|2549.5|677
1620634190000|2021-05-10 08:09:50|2550.5|2550|2551|2549.5|2551|2550|2550.5|2549.5|975
1620634200000|2021-05-10 08:10:00||2550||2550.5||2550.5||2550|100
1620634210000|2021-05-10 08:10:10|2551.5|2551|2551|2550|2552|2551|2551|2550|2714
1620634220000|2021-05-10 08:10:20|2550.5|2549.5|2551|2550.5|2551|2550.5|2550|2549|967
1620634230000|2021-05-10 08:10:30|2551.5|2550|2551.5|2550.5|2552|2551|2551.5|2550|2273
1620634250000|2021-05-10 08:10:50|2552||2551.5||2552||2551.5||2
1620634260000|2021-05-10 08:11:00|2551|2550|2549.5|2549|2551|2550|2549.5|2548.5|1645
1620634270000|2021-05-10 08:11:10|2550|2549.5|2549|2548|2550.5|2549.5|2549|2548|451
1620634280000|2021-05-10 08:11:20|2548.5|2547.5|2548.5|2548|2548.5|2548|2548|2547.5|966
1620634290000|2021-05-10 08:11:30|2548|2547.5|2549|2548|2549|2548|2548|2547.5|1169
1620634300000|2021-05-10 08:11:40|2548.5|2547.5|2548|2547.5|2548.5|2547.5|2548|2547|700
1620634310000|2021-05-10 08:11:50|2548.5|2548|2549|2548.5|2549|2548.5|2548.5|2548|250
1620634320000|2021-05-10 08:12:00|2548.5|2548|2549|2548.5|2549|2548.5|2548.5|2548|1878
1620634330000|2021-05-10 08:12:10|2548.5|2548|2548|2547|2549|2548|2548|2547|374
1620634340000|2021-05-10 08:12:20|2548.5|2547.5|2548|2547|2548.5|2547.5|2548|2547|0
1620634350000|2021-05-10 08:12:30||2547.5||2547.5||2547.5||2547.5|0
1620634380000|2021-05-10 08:13:00|2548.5|2548|2548|2547.5|2549|2548|2548|2547|1115
1620634390000|2021-05-10 08:13:10|2547.5|2547|2548|2547.5|2548|2547.5|2547.5|2547|11
1620634400000|2021-05-10 08:13:20|2547.5|2547|2548|2547|2548|2547|2547.5|2547|1421
1620634420000|2021-05-10 08:13:40|2547.5||2547.5||2547.5||2547.5||2
1620634430000|2021-05-10 08:13:50|2547|2546.5|2547.5|2546.5|2547.5|2546.5|2547|2546|912
1620634440000|2021-05-10 08:14:00|2548|2547|2548|2547.5|2548|2547.5|2548|2547|507
1620634450000|2021-05-10 08:14:10|2548.5|2548|2549|2547.5|2549|2548|2548.5|2547.5|868
1620634460000|2021-05-10 08:14:20|2548.5|2548|2549|2548.5|2549|2548.5|2548|2547.5|2274
1620634480000|2021-05-10 08:14:40|2549.5|2549|2551|2550|2551|2550|2549.5|2548.5|3130
1620634490000|2021-05-10 08:14:50|2551.5|2550.5|2551|2550.5|2551.5|2550.5|2551|2550.5|845
1620634500000|2021-05-10 08:15:00|2551.5|2550|2551|2550.5|2551.5|2550.5|2550.5|2550|504
1620634510000|2021-05-10 08:15:10|2551.5|2551|2552|2551|2552|2551|2551|2550.5|1332
1620634530000|2021-05-10 08:15:30|2551.5||2551.5||2551.5||2551.5||0
1620634540000|2021-05-10 08:15:40|2551|2550.5|2551|2550.5|2551|2550.5|2551|2550|725
1620634550000|2021-05-10 08:15:50|2550.5|2550|2550|2549.5|2550.5|2550|2549.5|2548.5|6886
1620634560000|2021-05-10 08:16:00|2549.5|2549|2549.5|2549|2549.5|2549|2549.5|2549|422
1620634570000|2021-05-10 08:16:10||2548.5||2548.5||2548.5||2548.5|347
1620634590000|2021-05-10 08:16:30|2550|2549|2550|2549|2550|2549.5|2549.5|2549|693
1620634600000|2021-05-10 08:16:40||2549.5||2549.5||2549.5||2549.5|500
1620634610000|2021-05-10 08:16:50|2550.5|2550|2550.5|2550|2551|2550|2550.5|2549.5|495
1620634620000|2021-05-10 08:17:00|2550|2549.5|2550|2549.5|2550|2549.5|2550|2549.5|641
1620634630000|2021-05-10 08:17:10|2549.5|2549|2550|2549|2550|2549|2549|2548.5|172
1620634640000|2021-05-10 08:17:20|2549.5|2548.5|2550|2549|2550|2549|2549.5|2548.5|436
1620634650000|2021-05-10 08:17:30|2549.5|2548.5|2549.5|2549|2549.5|2549|2549.5|2548.5|19
1620634660000|2021-05-10 08:17:40|2549|2548.5|2550|2549.5|2550.5|2549.5|2549|2548.5|377
1620634670000|2021-05-10 08:17:50|2549.5|2549|2551|2550|2551|2550|2549.5|2549|1636
1620634680000|2021-05-10 08:18:00|2550.5|2549.5|2550|2549|2550.5|2549.5|2549.5|2548.5|733
1620634690000|2021-05-10 08:18:10|2550.5||2550||2550.5||2550||0
1620634700000|2021-05-10 08:18:20|2549.5||2549.5||2549.5||2549.5||834
1620634710000|2021-05-10 08:18:30|2549|2548.5|2549.5|2549|2549.5|2549|2549|2548|558
1620634720000|2021-05-10 08:18:40|2549|2548.5|2549.5|2549|2550|2549.5|2549|2548.5|1504
1620634730000|2021-05-10 08:18:50|2549|2548.5|2549|2548.5|2549.5|2549|2549|2548.5|656
1620634740000|2021-05-10 08:19:00|2548.5|2548|2547|2546|2548.5|2548|2547|2546|642
1620634750000|2021-05-10 08:19:10|2547.5|2546.5|2546.5|2546|2547.5|2546.5|2546.5|2545.5|498
1620634760000|2021-05-10 08:19:20|2546|2545.5|2546|2545|2546|2545.5|2545.5|2544.5|417
1620634770000|2021-05-10 08:19:30|2545.5||2546||2546||2545.5||919
1620634780000|2021-05-10 08:19:40|2545.5||2546||2546||2545.5||130
1620634790000|2021-05-10 08:19:50|2546.5|2545.5|2547|2546.5|2547|2546.5|2546.5|2545|1614
1620634800000|2021-05-10 08:20:00|||||||||50
1620634820000|2021-05-10 08:20:20|2547.5|2547|2547.5|2547|2547.5|2547|2547|2546.5|764
1620634830000|2021-05-10 08:20:30|2548|2547.5|2548.5|2547.5|2548.5|2547.5|2548|2547.5|623
1620634840000|2021-05-10 08:20:40|2548|2547|2547|2546.5|2548|2547|2547|2546|1367
1620634850000|2021-05-10 08:20:50|2547.5||2547||2547.5||2547||0
1620634860000|2021-05-10 08:21:00|2547.5||2547.5||2547.5||2547||0
1620634870000|2021-05-10 08:21:10|2547|2546|2547|2546.5|2547.5|2547|2546.5|2546|906
1620634880000|2021-05-10 08:21:20|2547.5|2547|2547|2546.5|2548|2547|2547|2546.5|175
1620634890000|2021-05-10 08:21:30|2546.5|2546|2548|2547|2548|2547|2546.5|2545.5|1055
1620634910000|2021-05-10 08:21:50|||||||||52
1620634920000|2021-05-10 08:22:00|2547.5||2548||2548||2547.5||100
1620634950000|2021-05-10 08:22:30||2547.5||2547.5||2547.5||2547.5|0
1620634970000|2021-05-10 08:22:50|||||||||100
1620634980000|2021-05-10 08:23:00|2548.5|2548|2548|2547.5|2548.5|2548|2548|2547.5|2550
1620634990000|2021-05-10 08:23:10|2548.5||2548.5||2548.5||2548.5||0
1620635000000|2021-05-10 08:23:20|2548|2548|2548|2547.5|2548|2548|2548|2547.5|653
1620635010000|2021-05-10 08:23:30|2548.5|2548|2549.5|2549|2549.5|2549|2548.5|2548|1273
1620635020000|2021-05-10 08:23:40|2549|2548.5|2549|2548|2549|2548.5|2549|2548|889
1620635030000|2021-05-10 08:23:50|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548.5|0
1620635040000|2021-05-10 08:24:00|2549.5|2549|2549.5|2549|2549.5|2549|2549.5|2549|449
1620635060000|2021-05-10 08:24:20|||||||||135
1620635070000|2021-05-10 08:24:30|2550|2549.5|2550|2549.5|2551|2550|2550|2549.5|2825
1620635080000|2021-05-10 08:24:40|2550.5|2550|2550.5|2550|2551|2550|2550.5|2550|562
1620635090000|2021-05-10 08:24:50|2551|2550.5|2551|2550.5|2551|2550.5|2551|2550.5|289
1620635100000|2021-05-10 08:25:00|2550.5|2550|2551|2550.5|2551|2550.5|2550.5|2550|354
1620635110000|2021-05-10 08:25:10|2550.5|2550|2551|2550.5|2551|2550.5|2550|2549|1884
1620635120000|2021-05-10 08:25:20|2550.5|2550|2550|2549|2551|2550.5|2550|2549|1366
1620635130000|2021-05-10 08:25:30|2549.5||2549.5||2549.5||2549.5||0
1620635140000|2021-05-10 08:25:40|2549|2548.5|2548.5|2548|2549|2548.5|2548.5|2547.5|309
1620635150000|2021-05-10 08:25:50|2549|2547.5|2550|2549.5|2550|2549.5|2549|2547.5|295
1620635160000|2021-05-10 08:26:00|2550.5|2550|2549.5|2548.5|2551|2550|2549.5|2548.5|1995
1620635170000|2021-05-10 08:26:10|2549|2549|2549.5|2548.5|2549.5|2549|2549|2548.5|213
1620635180000|2021-05-10 08:26:20|2550|2549|2550|2549.5|2550|2549.5|2550|2549|314
1620635190000|2021-05-10 08:26:30|2549.5|2549|2550.5|2550|2551|2550.5|2549.5|2548.5|787
1620635200000|2021-05-10 08:26:40|2551|2550.5|2550.5|2550|2551|2550.5|2550.5|2550|250
1620635230000|2021-05-10 08:27:10|2551||2550.5||2551||2550.5||0
1620635240000|2021-05-10 08:27:20|2550|2549.5|2550|2549.5|2550|2549.5|2550|2549|577
1620635250000|2021-05-10 08:27:30|2550.5|2550|2551|2550.5|2551|2550.5|2550.5|2549.5|1100
1620635260000|2021-05-10 08:27:40|2551.5|2551|2550|2549|2551.5|2551|2549.5|2549|3733
1620635270000|2021-05-10 08:27:50|2550.5|2549.5|2552|2551.5|2552|2551.5|2550.5|2549|912
1620635280000|2021-05-10 08:28:00|2551.5|2551|2552|2551.5|2552|2551.5|2551.5|2551|768
1620635290000|2021-05-10 08:28:10|||||||||350
1620635310000|2021-05-10 08:28:30|2551.5|2551|2550|2549.5|2552|2551.5|2549.5|2549|5578
1620635320000|2021-05-10 08:28:40|2549.5|2549|2550|2549|2550|2549.5|2549.5|2549|788
1620635350000|2021-05-10 08:29:10||2549.5||2549.5||2549.5||2549.5|595
1620635360000|2021-05-10 08:29:20|2549.5|2549|2547.5|2547|2549.5|2549|2547.5|2547|2477
1620635370000|2021-05-10 08:29:30|2548|2547.5|2548.5|2547.5|2548.5|2547.5|2547.5|2547|667
1620635380000|2021-05-10 08:29:40|2549|2548|2550|2549|2550|2549|2548|2547.5|2607
1620635390000|2021-05-10 08:29:50|2549.5|2548.5|2550|2549|2550|2549|2549.5|2548.5|558
1620635400000|2021-05-10 08:30:00|2550.5|2549.5|2551|2550|2551|2550|2550.5|2549.5|263
1620635410000|2021-05-10 08:30:10|2550.5|2549.5|2550.5|2549.5|2551|2549.5|2550|2549.5|680
1620635420000|2021-05-10 08:30:20|2550|2550|2551|2550|2551|2550|2550|2550|245
1620635430000|2021-05-10 08:30:30|2550.5|2549.5|2551|2549.5|2551|2549.5|2550.5|2549.5|676
1620635440000|2021-05-10 08:30:40|2551.5|2550|2552|2551.5|2552|2551.5|2551.5|2550|1283
1620635450000|2021-05-10 08:30:50|2551.5|2551|2551|2550.5|2551.5|2551|2551|2550.5|610
1620635460000|2021-05-10 08:31:00|2550.5|2550|2551|2550.5|2551|2550.5|2550.5|2550|1224
1620635470000|2021-05-10 08:31:10|||||||||35
1620635480000|2021-05-10 08:31:20|2550.5|2550|2551|2550.5|2551|2550.5|2550.5|2550|1072
1620635490000|2021-05-10 08:31:30|2551.5||2551||2551.5||2551||271
1620635500000|2021-05-10 08:31:40|2551.5|2551|2552.5|2552|2553|2552.5|2551.5|2551|2652
1620635510000|2021-05-10 08:31:50|2553|2552.5|2552.5|2552|2553|2552.5|2552.5|2551.5|2291
1620635520000|2021-05-10 08:32:00|2552|2551.5|2552|2551.5|2552.5|2551.5|2552|2551|1770
1620635530000|2021-05-10 08:32:10|2552.5|2552|2552.5|2552|2552.5|2552|2552.5|2552|138
1620635540000|2021-05-10 08:32:20|||||||||2
1620635560000|2021-05-10 08:32:40|2552|2551.5|2552.5|2552|2552.5|2552|2552|2551.5|723
1620635580000|2021-05-10 08:33:00|||||||||100
1620635600000|2021-05-10 08:33:20|2553||2552.5||2553||2552.5||15
1620635610000|2021-05-10 08:33:30|2553|2552.5|2553|2552.5|2553|2552.5|2553|2552.5|1174
1620635620000|2021-05-10 08:33:40|2553.5|2553|2555|2554.5|2555.5|2554.5|2553.5|2552.5|4954
1620635630000|2021-05-10 08:33:50|2554.5|2554|2554|2553.5|2554.5|2554|2554|2553.5|2392
1620635650000|2021-05-10 08:34:10|2553.5|2553|2553.5|2552.5|2553.5|2553|2553.5|2552.5|1795
1620635660000|2021-05-10 08:34:20|2553||2553||2553||2553||0
1620635680000|2021-05-10 08:34:40|2552.5|2552|2551.5|2551|2552.5|2552|2551.5|2551|746
1620635690000|2021-05-10 08:34:50|2552|2551.5|2552|2551.5|2552.5|2552|2552|2551.5|1344
1620635700000|2021-05-10 08:35:00|2552.5|2552|2553|2552.5|2553|2552.5|2552.5|2552|660
1620635710000|2021-05-10 08:35:10|2553.5|2553|2553.5|2553|2553.5|2553|2552.5|2551|11009
1620635720000|2021-05-10 08:35:20|2554|2553.5|2557|2556|2557|2556|2554|2553.5|5355
1620635730000|2021-05-10 08:35:30|2557.5|2556.5|2558|2557.5|2558|2557.5|2557|2556|4671
1620635740000|2021-05-10 08:35:40|2558.5|2558|2559|2558.5|2559|2558.5|2558.5|2557.5|3944
1620635750000|2021-05-10 08:35:50|2559.5||2559||2559.5||2559||2274
1620635760000|2021-05-10 08:36:00|2559.5|2559|2560|2559.5|2560|2559.5|2559|2559|1097
1620635770000|2021-05-10 08:36:10|2559.5|2559|2560.5|2560|2561|2560.5|2559.5|2558.5|18025
1620635780000|2021-05-10 08:36:20|2561|2559.5|2560|2559.5|2561|2560|2560|2559|4955
1620635790000|2021-05-10 08:36:30|2560.5|2560|2561|2560.5|2561|2560.5|2560.5|2559.5|3537
1620635800000|2021-05-10 08:36:40|2561.5|2561|2565|2564.5|2565|2564.5|2561.5|2560.5|8371
1620635810000|2021-05-10 08:36:50|2565.5|2565|2565|2564.5|2566|2565|2565|2564.5|2479
1620635820000|2021-05-10 08:37:00|2564.5|2564|2565.5|2564.5|2565.5|2564.5|2564.5|2563.5|3551
1620635830000|2021-05-10 08:37:10|2565|2565|2564|2563.5|2565|2565|2563.5|2563|2369
1620635840000|2021-05-10 08:37:20|2563.5|2563|2563.5|2563|2564.5|2564|2563.5|2563|2212
1620635850000|2021-05-10 08:37:30|2563|2562.5|2563.5|2563|2564|2563|2562.5|2562|5033
1620635860000|2021-05-10 08:37:40|2563|2562.5|2565|2564|2565|2564|2562|2560|11719
1620635870000|2021-05-10 08:37:50|2564.5|2563.5|2564|2563.5|2564.5|2563.5|2564|2563|2150
1620635880000|2021-05-10 08:38:00|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2562.5|1293
1620635890000|2021-05-10 08:38:10|2564|2563.5|2564.5|2563.5|2565|2564.5|2564|2563.5|4908
1620635900000|2021-05-10 08:38:20|2564|2563|2563.5|2563|2564|2563|2563.5|2563|1231
1620635910000|2021-05-10 08:38:30|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562.5|1567
1620635920000|2021-05-10 08:38:40|2562.5|2562|2562.5|2562|2562.5|2562|2562.5|2562|605
1620635930000|2021-05-10 08:38:50|2563|2562.5|2564.5|2563.5|2565|2564|2563|2562.5|9018
1620635940000|2021-05-10 08:39:00|2564|2563|2563.5|2563|2564|2563|2563|2562.5|1676
1620635950000|2021-05-10 08:39:10|2563|2562.5|2562.5|2562|2563|2562.5|2562.5|2562|1023
1620635960000|2021-05-10 08:39:20|2562|2561.5|2561.5|2560.5|2562|2561.5|2561.5|2560.5|1177
1620635970000|2021-05-10 08:39:30|2561|2561|2561|2560.5|2561.5|2561|2561|2560.5|136
1620635980000|2021-05-10 08:39:40|2561.5||2561||2561.5||2561||0
1620635990000|2021-05-10 08:39:50|2560.5|2560|2559.5|2559|2560.5|2560|2559.5|2558.5|3343
1620636000000|2021-05-10 08:40:00|2560|2559.5|2560|2559|2561.5|2560.5|2560|2559|1824
1620636010000|2021-05-10 08:40:10|2559.5|2558.5|2559.5|2559|2561|2560|2558|2556|13337
1620636020000|2021-05-10 08:40:20|2559|2558.5|2560|2559|2560|2559.5|2558|2557|2391
1620636030000|2021-05-10 08:40:30|2559.5|2559.5|2559.5|2559|2560|2559.5|2559.5|2558.5|103
1620636040000|2021-05-10 08:40:40|2560|2559.5|2559.5|2559|2560|2559.5|2559.5|2559|137
1620636050000|2021-05-10 08:40:50|2559|2558.5|2559.5|2558.5|2559.5|2558.5|2559|2558.5|237
1620636060000|2021-05-10 08:41:00|2559|2559|2559|2558.5|2559|2559|2559|2558.5|174
1620636070000|2021-05-10 08:41:10||2558||2558.5||2558.5||2558|631
1620636080000|2021-05-10 08:41:20|2559.5|2559|2560|2559.5|2560|2559.5|2559.5|2559|433
1620636100000|2021-05-10 08:41:40|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|164
1620636110000|2021-05-10 08:41:50|2560|2559.5|2559.5|2559|2560|2559.5|2559.5|2559|387
1620636120000|2021-05-10 08:42:00|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559|455
1620636130000|2021-05-10 08:42:10|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|250
1620636150000|2021-05-10 08:42:30|2560|2559.5|2561|2560.5|2561|2560.5|2560|2559.5|823
1620636160000|2021-05-10 08:42:40|2561.5|2561|2562.5|2561.5|2562.5|2561.5|2561.5|2561|4017
1620636170000|2021-05-10 08:42:50|2562||2562||2562||2562||4
1620636180000|2021-05-10 08:43:00|2561.5|2561|2561.5|2561|2561.5|2561|2561.5|2561|418
1620636200000|2021-05-10 08:43:20|||||||||1
1620636210000|2021-05-10 08:43:30|||||||||36
1620636230000|2021-05-10 08:43:50||2560.5||2561||2561||2560.5|3600
1620636260000|2021-05-10 08:44:20|2561|2560.5|2560|2559.5|2561|2560.5|2560|2559.5|1285
1620636270000|2021-05-10 08:44:30|||||||||85
1620636280000|2021-05-10 08:44:40|2559.5|2559|2559|2558.5|2559.5|2559|2558.5|2558|1122
1620636290000|2021-05-10 08:44:50|2558.5|2558|2558.5|2557.5|2558.5|2558|2558.5|2557.5|250
1620636300000|2021-05-10 08:45:00|2558|2558|2558.5|2557.5|2558.5|2558|2558|2557.5|328
1620636310000|2021-05-10 08:45:10|2558||2558||2558||2558||0
1620636320000|2021-05-10 08:45:20|2557.5|2557|2557.5|2557|2559|2558|2557|2556.5|2154
1620636330000|2021-05-10 08:45:30|2558|2557.5|2557.5|2557|2558.5|2557.5|2557.5|2557|364
1620636340000|2021-05-10 08:45:40|2558|2556.5|2557.5|2556.5|2558|2556.5|2557|2556.5|270
1620636350000|2021-05-10 08:45:50|2557|2556|2557.5|2556.5|2557.5|2557|2556.5|2556|0
1620636390000|2021-05-10 08:46:30|2557||2557.5||2557.5||2557||2
1620636400000|2021-05-10 08:46:40|||||||||297
1620636430000|2021-05-10 08:47:10|2557|2556|2556|2555.5|2557|2556|2556|2555|2178
1620636450000|2021-05-10 08:47:30|2556.5|2556|2556|2555|2557|2556|2556|2555|1063
1620636460000|2021-05-10 08:47:40|2555.5||2556||2556||2555.5||20
1620636470000|2021-05-10 08:47:50|2555.5|2554.5|2555|2554|2555.5|2554.5|2554.5|2554|2310
1620636490000|2021-05-10 08:48:10|2554.5|2553.5|2554.5|2553.5|2554.5|2553.5|2553.5|2552.5|979
1620636500000|2021-05-10 08:48:20|2555|2554|2555|2554|2555|2554|2555|2554|0
1620636510000|2021-05-10 08:48:30|2554.5|2554.5|2555|2554.5|2555|2554.5|2554.5|2554.5|300
1620636530000|2021-05-10 08:48:50|2554.5|2554|2553|2552|2554.5|2554|2553|2552|333
1620636540000|2021-05-10 08:49:00|2553.5|2552.5|2553|2552.5|2553.5|2553|2553|2552|201
1620636550000|2021-05-10 08:49:10|2552.5|2552|2553|2552.5|2553.5|2552.5|2552|2551|250
1620636560000|2021-05-10 08:49:20|2553.5|2553|2553|2552.5|2553.5|2553|2553|2552.5|745
1620636580000|2021-05-10 08:49:40|2552.5|2552|2553|2552.5|2553|2552.5|2552.5|2552|1038
1620636590000|2021-05-10 08:49:50|2553.5|2553|2554.5|2553.5|2554.5|2553.5|2553.5|2553|714
1620636600000|2021-05-10 08:50:00|2555|2554|2555|2554.5|2555|2554.5|2555|2554|0
1620636610000|2021-05-10 08:50:10|||||||||389
1620636620000|2021-05-10 08:50:20|2555.5|2555|2556.5|2555.5|2556.5|2555.5|2555.5|2555|100
1620636630000|2021-05-10 08:50:30|2556||2556||2556||2556||0
1620636640000|2021-05-10 08:50:40|2555.5|2555|2556.5|2555.5|2556.5|2555.5|2555.5|2555|832
1620636660000|2021-05-10 08:51:00|2556|2555|2556.5|2555.5|2556.5|2555.5|2556|2555|638
1620636670000|2021-05-10 08:51:10|||||||||160
1620636710000|2021-05-10 08:51:50|2557|2556|2558.5|2557.5|2558.5|2558|2557|2556|2980
1620636720000|2021-05-10 08:52:00|2558|2558|2557.5|2557|2558.5|2558|2557.5|2557|1743
1620636730000|2021-05-10 08:52:10|2557|2556.5|2557.5|2556.5|2557.5|2557|2557|2556.5|1396
1620636740000|2021-05-10 08:52:20|2558|2557|2557|2556|2558|2557|2556.5|2556|2386
1620636750000|2021-05-10 08:52:30|2556.5|2555.5|2556.5|2555.5|2556.5|2555.5|2556|2555.5|0
1620636760000|2021-05-10 08:52:40||2556||2556||2556||2556|0
1620636780000|2021-05-10 08:53:00|2557|2556.5|2557.5|2557|2557.5|2557|2557|2556.5|6
1620636790000|2021-05-10 08:53:10|2558|2557.5|2558|2557|2558|2557.5|2558|2557|654
1620636800000|2021-05-10 08:53:20|2557.5||2557.5||2557.5||2557.5||40
1620636810000|2021-05-10 08:53:30|2557|2556.5|2557.5|2557|2557.5|2557|2557|2556.5|2131
1620636820000|2021-05-10 08:53:40|2558|2557.5|2560|2559.5|2560.5|2560|2558|2557|6551
1620636830000|2021-05-10 08:53:50|2560.5|2560|2560.5|2559.5|2560.5|2560|2560|2559.5|455
1620636840000|2021-05-10 08:54:00|2561|2560|2560.5|2560|2561.5|2561|2560|2559.5|10563
1620636850000|2021-05-10 08:54:10|2561|2560.5|2560|2559.5|2561|2560.5|2560|2559.5|1070
1620636860000|2021-05-10 08:54:20|2560.5|2560|2560|2559.5|2560.5|2560|2560|2559.5|0
1620636870000|2021-05-10 08:54:30|2559.5|2559|2559|2558|2559.5|2559|2559|2558|389
1620636880000|2021-05-10 08:54:40|2558.5|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|804
1620636890000|2021-05-10 08:54:50|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|250
1620636900000|2021-05-10 08:55:00|2558.5|2558|2558.5|2557.5|2558.5|2558|2557.5|2557|2574
1620636910000|2021-05-10 08:55:10|2559|2558|2559|2558.5|2559.5|2558.5|2559|2558|558
1620636920000|2021-05-10 08:55:20|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|607
1620636930000|2021-05-10 08:55:30|2558|2557.5|2559|2558|2559|2558|2557.5|2556.5|239
1620636960000|2021-05-10 08:56:00||2558.5||2558.5||2558.5||2558.5|0
1620636970000|2021-05-10 08:56:10|2559.5|2559|2560|2559.5|2560|2559.5|2559.5|2559|1529
1620636980000|2021-05-10 08:56:20|||||||||5
1620636990000|2021-05-10 08:56:30|2560.5|2560|2560.5|2559.5|2561.5|2560.5|2560|2559|2759
1620637000000|2021-05-10 08:56:40|2561|2560|2560.5|2559.5|2561|2560|2560|2559.5|892
1620637010000|2021-05-10 08:56:50|2561||2561||2561||2560.5||0
1620637020000|2021-05-10 08:57:00|2560.5|2560|2560.5|2559.5|2561|2560.5|2560|2559.5|1350
1620637030000|2021-05-10 08:57:10|2561||2560.5||2561||2560.5||0
1620637040000|2021-05-10 08:57:20|2561|2560|2561|2560|2562.5|2562|2560|2559.5|12126
1620637050000|2021-05-10 08:57:30|2561.5|2560.5|2560.5|2559.5|2562|2561|2560.5|2559.5|3042
1620637060000|2021-05-10 08:57:40|2561|2560|2560.5|2559.5|2561.5|2560.5|2560.5|2559.5|2365
1620637070000|2021-05-10 08:57:50|||||||||7
1620637080000|2021-05-10 08:58:00|2560|2560|2560|2559.5|2560.5|2560|2560|2559.5|634
1620637090000|2021-05-10 08:58:10|2560.5|2560|2560.5|2559.5|2561|2560|2560|2559.5|2158
1620637100000|2021-05-10 08:58:20|2560|2560|2560.5|2559.5|2561|2560|2560|2559.5|1007
1620637110000|2021-05-10 08:58:30|2560|2558.5|2559|2558|2560|2558.5|2558.5|2558|2150
1620637120000|2021-05-10 08:58:40|2559.5|2558.5|2559|2558.5|2559.5|2558.5|2559|2558.5|1339
1620637130000|2021-05-10 08:58:50|2559.5||2559||2559.5||2559||772
1620637140000|2021-05-10 08:59:00|2559.5||2559||2559.5||2559||5967
1620637150000|2021-05-10 08:59:10|||||||||60
1620637160000|2021-05-10 08:59:20|2558.5|2558|2558.5|2557.5|2559|2558|2558|2557|1672
1620637170000|2021-05-10 08:59:30|2559||2558.5||2559||2558.5||0
1620637180000|2021-05-10 08:59:40|2559|2558|2559|2558|2559|2558|2559|2558|0
1620637190000|2021-05-10 08:59:50|2559.5|2558.5|2559|2558|2559.5|2558.5|2559|2558|444
1620637200000|2021-05-10 09:00:00|2558.5||2559||2559||2558.5||812
1620637210000|2021-05-10 09:00:10|2558.5||2558.5||2559||2558.5||58
1620637220000|2021-05-10 09:00:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558|22
1620637230000|2021-05-10 09:00:30|2559.5|2558|2559.5|2558.5|2559.5|2558.5|2559.5|2558|342
1620637240000|2021-05-10 09:00:40|2559|2558|2559|2558|2559|2558|2558.5|2557.5|1943
1620637250000|2021-05-10 09:00:50|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|0
1620637260000|2021-05-10 09:01:00||2559||2558.5||2559||2558.5|0
1620637270000|2021-05-10 09:01:10|2560|2559|2559.5|2559|2560.5|2559.5|2559.5|2558.5|441
1620637280000|2021-05-10 09:01:20|2560||2560||2560||2560||500
1620637290000|2021-05-10 09:01:30|2560.5|2559.5|2560.5|2559.5|2561|2560|2560|2559.5|4558
1620637300000|2021-05-10 09:01:40|2560|2559|2560.5|2559.5|2561|2560|2560|2559|941
1620637310000|2021-05-10 09:01:50|2561|2560|2560.5|2559.5|2562|2561|2560.5|2559.5|2764
1620637320000|2021-05-10 09:02:00|2561|2560|2560.5|2559.5|2561|2560|2560.5|2559.5|1107
1620637330000|2021-05-10 09:02:10|2561|2560|2563|2562|2563|2562|2560.5|2559.5|5363
1620637340000|2021-05-10 09:02:20|2563.5|2562.5|2564|2563|2564|2563|2563.5|2562.5|2090
1620637350000|2021-05-10 09:02:30|2563.5|2562.5|2564|2563|2564|2563|2563|2562.5|734
1620637360000|2021-05-10 09:02:40||2563.5||2563.5||2563.5||2563.5|240
1620637370000|2021-05-10 09:02:50|2564.5|2564|2563.5|2562.5|2564.5|2564|2563.5|2562.5|3191
1620637380000|2021-05-10 09:03:00|2564|2563|2564|2563.5|2564.5|2563.5|2564|2563|375
1620637390000|2021-05-10 09:03:10|2564.5|2563|2563.5|2562.5|2564.5|2563|2563.5|2562.5|395
1620637410000|2021-05-10 09:03:30|2564|2563|2564|2563|2564|2563.5|2564|2563|0
1620637420000|2021-05-10 09:03:40|2563.5|2562.5|2562|2561|2563.5|2562.5|2561.5|2561|595
1620637430000|2021-05-10 09:03:50||2561.5||2561.5||2561.5||2561|0
1620637440000|2021-05-10 09:04:00|||||||||291
1620637460000|2021-05-10 09:04:20|2562.5|2562|2562|2561|2563|2562|2562|2561|3069
1620637490000|2021-05-10 09:04:50|||||||||5
1620637500000|2021-05-10 09:05:00|2561.5|2560.5|2562.5|2561|2562.5|2561.5|2561|2560.5|3442
1620637510000|2021-05-10 09:05:10|2562|2561.5|2561.5|2561|2562|2561.5|2561.5|2561|0
1620637520000|2021-05-10 09:05:20|2561|2560.5|2561.5|2561|2561.5|2561|2561|2560|205
1620637530000|2021-05-10 09:05:30|2562|2561.5|2562|2561.5|2562.5|2561.5|2562|2561.5|0
1620637540000|2021-05-10 09:05:40|2561.5|2561|2561.5|2561|2561.5|2561|2561.5|2560.5|550
1620637550000|2021-05-10 09:05:50|2562||2561.5||2562||2561.5||197
1620637570000|2021-05-10 09:06:10|2562|2561.5|2561.5|2561|2562|2561.5|2561|2560|1839
1620637580000|2021-05-10 09:06:20|||||||||200
1620637590000|2021-05-10 09:06:30|2561|2560.5|2561|2560|2561|2560.5|2561|2560|351
1620637600000|2021-05-10 09:06:40|2560.5||2560.5||2560.5||2560.5||20
1620637610000|2021-05-10 09:06:50|2561||2561||2561||2561||0
1620637620000|2021-05-10 09:07:00|2560.5||2560.5||2560.5||2560.5||0
1620637630000|2021-05-10 09:07:10|2561|2560.5|2560.5|2559.5|2561|2560.5|2560|2559.5|1130
1620637640000|2021-05-10 09:07:20|2561|2560|2560.5|2560|2561|2560.5|2560.5|2560|367
1620637650000|2021-05-10 09:07:30|2561|2560.5|2561.5|2561|2561.5|2561|2561|2560.5|619
1620637660000|2021-05-10 09:07:40|2562|2560.5|2561.5|2560.5|2562|2561|2560.5|2560|8948
1620637670000|2021-05-10 09:07:50|2561|2560|2560.5|2560|2561|2560|2560.5|2560|419
1620637680000|2021-05-10 09:08:00|2561|2559.5|2559.5|2559|2561|2559.5|2559.5|2558.5|848
1620637690000|2021-05-10 09:08:10|2559|2558.5|2560.5|2559.5|2560.5|2559.5|2559|2558.5|2137
1620637700000|2021-05-10 09:08:20|2560||2560.5||2560.5||2560||0
1620637710000|2021-05-10 09:08:30|2560|2559|2559.5|2558.5|2560|2559|2559.5|2558.5|909
1620637720000|2021-05-10 09:08:40|2560|2559|2559|2558|2560|2559|2558.5|2558|1647
1620637730000|2021-05-10 09:08:50|2559.5|2558.5|2559.5|2559|2559.5|2559|2559.5|2558.5|0
1620637740000|2021-05-10 09:09:00|2559|2558.5|2560|2559|2560|2559.5|2559|2558|907
1620637750000|2021-05-10 09:09:10|2559.5||2560||2560||2559.5||162
1620637760000|2021-05-10 09:09:20|2560.5|2559.5|2560.5|2560|2560.5|2560|2560.5|2559.5|340
1620637770000|2021-05-10 09:09:30|2561|2560.5|2560.5|2559.5|2561|2560.5|2560|2559.5|1674
1620637780000|2021-05-10 09:09:40|2560|2559|2560.5|2560|2560.5|2560|2559.5|2559|756
1620637790000|2021-05-10 09:09:50|2561|2560.5|2561|2560.5|2561|2560.5|2561|2560|197
1620637800000|2021-05-10 09:10:00|2560.5|2560|2561|2560|2561.5|2561|2560.5|2559.5|8273
1620637810000|2021-05-10 09:10:10|2560.5|2559.5|2560|2559|2560.5|2559.5|2559.5|2559|987
1620637820000|2021-05-10 09:10:20|2559.5|2559.5|2559.5|2559|2559.5|2559.5|2559.5|2558.5|137
1620637830000|2021-05-10 09:10:30||2558.5||2559||2559||2558.5|357
1620637840000|2021-05-10 09:10:40|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|0
1620637850000|2021-05-10 09:10:50|2559.5|2559|2560|2558.5|2560|2559|2559.5|2558.5|0
1620637860000|2021-05-10 09:11:00|2559.5|2559|2559.5|2558.5|2560|2559.5|2559.5|2558.5|1120
1620637870000|2021-05-10 09:11:10|2559|2558|2558.5|2558|2559|2558|2558|2557.5|959
1620637880000|2021-05-10 09:11:20|2559|2558.5|2560|2559.5|2560|2559.5|2559|2558.5|274
1620637890000|2021-05-10 09:11:30|2560.5|2560|2560.5|2560|2560.5|2560|2560|2559.5|626
1620637900000|2021-05-10 09:11:40|2561||2561||2561||2561||0
1620637910000|2021-05-10 09:11:50|2560.5|2559.5|2560|2559.5|2560.5|2560|2559.5|2558.5|1443
1620637920000|2021-05-10 09:12:00|2560.5||2560||2560.5||2560||0
1620637930000|2021-05-10 09:12:10|2560.5|2559|2560|2559.5|2560.5|2559.5|2560|2559|300
1620637940000|2021-05-10 09:12:20|2560.5|2560|2560|2559|2560.5|2560|2560|2559|3291
1620637950000|2021-05-10 09:12:30|2559.5|2559.5|2560|2559.5|2560|2559.5|2559.5|2559.5|0
1620637960000|2021-05-10 09:12:40|||||||||78
1620637970000|2021-05-10 09:12:50|2559.5|2559|2560|2559|2560|2559.5|2559.5|2559|601
1620637980000|2021-05-10 09:13:00|2559.5|2558.5|2559.5|2559|2559.5|2559|2559|2558.5|447
1620637990000|2021-05-10 09:13:10|2560||2560||2560||2560||0
1620638000000|2021-05-10 09:13:20||2559.5||2559.5||2559.5||2559.5|5
1620638020000|2021-05-10 09:13:40|||||||||195
1620638040000|2021-05-10 09:14:00|2560.5|2560|2561.5|2561|2561.5|2561|2560.5|2560|4433
1620638060000|2021-05-10 09:14:20|2561|2560.5|2561|2560.5|2561.5|2561|2561|2560.5|1658
1620638070000|2021-05-10 09:14:30|2561.5|2561|2561|2560.5|2561.5|2561|2561|2560.5|1118
1620638080000|2021-05-10 09:14:40|2560.5|2560|2561|2560.5|2561|2560.5|2560.5|2560|983
1620638090000|2021-05-10 09:14:50|2561.5|2561|2561.5|2561|2561.5|2561|2561.5|2561|993
1620638100000|2021-05-10 09:15:00|2561|2560.5|2561|2560|2561|2560.5|2560.5|2560|2130
1620638120000|2021-05-10 09:15:20|2561.5|2560.5|2562|2561.5|2562|2561.5|2561.5|2560.5|2105
1620638130000|2021-05-10 09:15:30|2562.5|2562|2563|2562|2563|2562|2561.5|2560.5|5070
1620638140000|2021-05-10 09:15:40|2563.5|2562.5|2564|2563|2564|2563|2563.5|2562.5|1102
1620638150000|2021-05-10 09:15:50|2563.5|2562.5|2563.5|2562.5|2563.5|2562.5|2563|2562.5|1098
1620638160000|2021-05-10 09:16:00|2564|2563|2565|2564.5|2565|2564.5|2563.5|2563|4042
1620638170000|2021-05-10 09:16:10|2564.5|2564|2564|2563.5|2564.5|2564|2563.5|2563|1487
1620638180000|2021-05-10 09:16:20|2563.5|2563|2563.5|2563|2564|2563.5|2563.5|2563|1013
1620638190000|2021-05-10 09:16:30|2564||2564||2564||2564||0
1620638210000|2021-05-10 09:16:50|2563|2562.5|2563.5|2562.5|2563.5|2562.5|2563|2562.5|2700
1620638220000|2021-05-10 09:17:00|2563|2562|2563|2562.5|2563|2562.5|2563|2562|0
1620638240000|2021-05-10 09:17:20|2562.5|2562|2562.5|2562|2562.5|2562|2562|2561.5|188
1620638260000|2021-05-10 09:17:40|2562|2561.5|2563|2562|2563|2562|2561.5|2560.5|2460
1620638270000|2021-05-10 09:17:50|2562.5|2561.5|2563|2562|2563|2562|2562|2561.5|1184
1620638280000|2021-05-10 09:18:00|2562.5|2562.5|2562.5|2562|2562.5|2562.5|2562.5|2562|847
1620638290000|2021-05-10 09:18:10|2563||2563||2563||2562.5||1638
1620638300000|2021-05-10 09:18:20|2562.5|2562.5|2562.5|2562|2563|2562.5|2562.5|2562|3570
1620638310000|2021-05-10 09:18:30|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562|1534
1620638320000|2021-05-10 09:18:40|2562.5|2562|2563|2562.5|2563|2562.5|2562.5|2562|865
1620638330000|2021-05-10 09:18:50|2563.5|2563|2563.5|2562.5|2563.5|2563|2563|2562.5|9411
1620638340000|2021-05-10 09:19:00|2563|2563|2563.5|2563|2563.5|2563|2563|2563|296
1620638350000|2021-05-10 09:19:10|2563|2562.5|2563.5|2563|2563.5|2563|2563|2562.5|250
1620638360000|2021-05-10 09:19:20|2563|2562.5|2562|2561.5|2563|2562.5|2562|2561|3027
1620638370000|2021-05-10 09:19:30|2561.5|2561|2561.5|2561|2562|2561|2561.5|2561|508
1620638380000|2021-05-10 09:19:40|2561|2560.5|2560.5|2560|2561|2561|2560|2559|2472
1620638390000|2021-05-10 09:19:50|2560|2559.5|2559.5|2558.5|2560.5|2559.5|2559.5|2558.5|364
1620638400000|2021-05-10 09:20:00|2560|2559|2560|2559.5|2560|2559.5|2560|2559|157
1620638410000|2021-05-10 09:20:10|2560.5|2560|2560.5|2559.5|2560.5|2560|2560|2559.5|2684
1620638420000|2021-05-10 09:20:20||2560||2560||2560||2560|500
1620638430000|2021-05-10 09:20:30|2560|2559.5|2559|2558|2560|2559.5|2559|2558|2965
1620638440000|2021-05-10 09:20:40|2558.5|2558.5|2559.5|2559|2559.5|2559|2558.5|2558.5|2750
1620638450000|2021-05-10 09:20:50|2559|2558.5|2559|2558.5|2559.5|2558.5|2558.5|2558|2470
1620638460000|2021-05-10 09:21:00|2559.5||2559.5||2559.5||2559.5||629
1620638470000|2021-05-10 09:21:10|2559|2558|2559|2558.5|2559|2558.5|2559|2558|845
1620638480000|2021-05-10 09:21:20||2558||2558||2558||2558|548
1620638490000|2021-05-10 09:21:30|2559.5|2558.5|2559|2558.5|2559.5|2559|2558.5|2558|5197
1620638500000|2021-05-10 09:21:40|2559.5|2558|2559|2558.5|2559.5|2559|2559|2558|12847
1620638510000|2021-05-10 09:21:50|2559.5|2559|2560|2559.5|2560|2559.5|2559.5|2558.5|2495
1620638520000|2021-05-10 09:22:00|2560.5|2560|2565.5|2565|2566|2565.5|2560.5|2560|11473
1620638530000|2021-05-10 09:22:10|2566|2565.5|2565|2564.5|2566|2565.5|2564.5|2564|1264
1620638540000|2021-05-10 09:22:20|2564.5|2564|2564.5|2564|2564.5|2564|2564.5|2564|0
1620638550000|2021-05-10 09:22:30|2564|2563.5|2564.5|2564|2564.5|2564|2564|2563.5|673
1620638560000|2021-05-10 09:22:40|2564|2563.5|2563.5|2562.5|2564|2563.5|2563.5|2562.5|820
1620638570000|2021-05-10 09:22:50|2564|2563|2564|2563|2564|2563|2564|2563|0
1620638580000|2021-05-10 09:23:00|2564.5|2563.5|2564.5|2563.5|2564.5|2564|2564|2563.5|493
1620638590000|2021-05-10 09:23:10|2564|2564|2563.5|2562.5|2564|2564|2563|2562.5|1575
1620638600000|2021-05-10 09:23:20|2563|2562|2562.5|2561.5|2563|2562.5|2561.5|2561|1460
1620638610000|2021-05-10 09:23:30|2562|2561|2560.5|2560|2562|2561|2560.5|2560|1315
1620638620000|2021-05-10 09:23:40|2561|2560.5|2560.5|2560|2561.5|2560.5|2560|2559.5|1608
1620638630000|2021-05-10 09:23:50|2560|2559.5|2558.5|2558|2560|2559.5|2558.5|2557.5|232
1620638640000|2021-05-10 09:24:00|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|0
1620638650000|2021-05-10 09:24:10|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|10680
1620638660000|2021-05-10 09:24:20|2558|2557.5|2557.5|2557|2558|2557.5|2557.5|2557|1039
1620638670000|2021-05-10 09:24:30|2558||2557.5||2558||2557.5||0
1620638680000|2021-05-10 09:24:40|2558||2557.5||2558||2557.5||15
1620638690000|2021-05-10 09:24:50|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|137
1620638700000|2021-05-10 09:25:00|2557.5|2557|2557|2556.5|2557.5|2557|2557|2556.5|1182
1620638710000|2021-05-10 09:25:10|2557.5|2557|2557|2556.5|2557.5|2557|2557|2556.5|2319
1620638720000|2021-05-10 09:25:20|2556.5|2556|2556.5|2556|2556.5|2556|2556.5|2556|458
1620638730000|2021-05-10 09:25:30|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|627
1620638740000|2021-05-10 09:25:40|2556|2555.5|2556.5|2556|2556.5|2556|2556|2555.5|869
1620638750000|2021-05-10 09:25:50|||||||||1
1620638760000|2021-05-10 09:26:00|2557||2556.5||2557||2556.5||206
1620638770000|2021-05-10 09:26:10|2556|2555.5|2556|2555.5|2556|2555.5|2556|2555.5|837
1620638780000|2021-05-10 09:26:20|2556.5||2556.5||2556.5||2556.5||688
1620638790000|2021-05-10 09:26:30|2556|2555|2554.5|2553.5|2556|2555|2553.5|2553|32852
1620638800000|2021-05-10 09:26:40|2554|2554|2555.5|2555|2555.5|2555|2554|2554|3095
1620638810000|2021-05-10 09:26:50|2555|2554.5|2555.5|2554.5|2555.5|2555|2555|2554.5|838
1620638820000|2021-05-10 09:27:00|2555|2554|2555|2554|2555.5|2554.5|2554.5|2554|2574
1620638830000|2021-05-10 09:27:10|2554.5|2554.5|2556.5|2555.5|2556.5|2555.5|2554.5|2554.5|12490
1620638840000|2021-05-10 09:27:20|2556|2556|2556|2555.5|2556.5|2556|2556|2555.5|1004
1620638850000|2021-05-10 09:27:30|2555.5|2555|2555.5|2554.5|2556|2555|2555.5|2554.5|1726
1620638860000|2021-05-10 09:27:40||2555||2555||2555||2555|0
1620638870000|2021-05-10 09:27:50|2555|2554.5|2555|2554.5|2555.5|2555|2555|2554.5|1268
1620638880000|2021-05-10 09:28:00|2554.5|2554|2554.5|2553.5|2555|2554.5|2554.5|2553.5|687
1620638890000|2021-05-10 09:28:10|2554|2553|2553|2552.5|2554|2553|2552|2550.5|7259
1620638900000|2021-05-10 09:28:20|2552.5|2552|2552|2551.5|2553|2552|2552|2551.5|591
1620638910000|2021-05-10 09:28:30|2552.5||2552||2552.5||2552||458
1620638930000|2021-05-10 09:28:50|2551.5|2551|2551.5|2551|2552|2551.5|2551.5|2551|948
1620638940000|2021-05-10 09:29:00|2552||2552||2552||2552||125
1620638950000|2021-05-10 09:29:10|2552.5|2551.5|2552|2551.5|2552.5|2552|2551.5|2551|21929
1620638970000|2021-05-10 09:29:30|2552.5|2552|2552.5|2552|2552.5|2552|2552.5|2552|916
1620638980000|2021-05-10 09:29:40|2553|2552.5|2553|2552.5|2553|2552.5|2552.5|2552.5|195
1620638990000|2021-05-10 09:29:50|2553.5|2552|2554.5|2554|2554.5|2554|2552.5|2552|14119
1620639000000|2021-05-10 09:30:00|2555|2554.5|2555|2554.5|2555|2554.5|2554.5|2553.5|1386
1620639010000|2021-05-10 09:30:10|2555.5|2555|2555.5|2554.5|2556|2555|2555.5|2554.5|1362
1620639020000|2021-05-10 09:30:20|2555|2555|2555.5|2555|2555.5|2555|2555|2555|288
1620639030000|2021-05-10 09:30:30|2556|2555.5|2554.5|2553.5|2556|2555.5|2554.5|2553.5|1009
1620639040000|2021-05-10 09:30:40|2554|2553|2554.5|2554|2555|2554.5|2553.5|2553|3864
1620639050000|2021-05-10 09:30:50|2555||2554.5||2555||2554.5||0
1620639060000|2021-05-10 09:31:00|2554|2553.5|2553.5|2552.5|2554.5|2553.5|2553.5|2552.5|743
1620639070000|2021-05-10 09:31:10|2553|2553|2553.5|2553|2553.5|2553|2553|2553|877
1620639080000|2021-05-10 09:31:20|2553|2552.5|2553|2552.5|2553|2552.5|2553|2552.5|773
1620639120000|2021-05-10 09:32:00|2552.5|2552|2553|2552.5|2553|2552.5|2552.5|2552|1046
1620639130000|2021-05-10 09:32:10|2552.5|2552|2552.5|2552|2552.5|2552|2552.5|2552|219
1620639150000|2021-05-10 09:32:30|2553|2552.5|2552.5|2552|2553|2552.5|2552.5|2552|2592
1620639160000|2021-05-10 09:32:40|2552|2551.5|2552|2551.5|2552|2551.5|2552|2551|293
1620639170000|2021-05-10 09:32:50|2551.5|2551|2551.5|2551|2551.5|2551|2551.5|2550.5|359
1620639180000|2021-05-10 09:33:00|2551|2550.5|2551|2550.5|2551.5|2551|2551|2550|1050
1620639190000|2021-05-10 09:33:10|||||||||295
1620639200000|2021-05-10 09:33:20|2550.5|2550|2550.5|2550|2550.5|2550|2550.5|2550|93
1620639210000|2021-05-10 09:33:30|2550|2549.5|2551|2550.5|2551|2550.5|2550|2549.5|1840
1620639230000|2021-05-10 09:33:50|2551.5|2551|2551|2550|2551.5|2551|2551|2550|1092
1620639250000|2021-05-10 09:34:10|2550.5|2550.5|2550.5|2550|2550.5|2550.5|2550.5|2549.5|861
1620639260000|2021-05-10 09:34:20|2551|2550.5|2550|2549.5|2551|2550.5|2550|2549|1568
1620639270000|2021-05-10 09:34:30|2550.5|2550|2550.5|2549.5|2551|2550|2550.5|2549.5|579
1620639280000|2021-05-10 09:34:40|2551|2550|2551|2550.5|2551|2550.5|2551|2549.5|0
1620639290000|2021-05-10 09:34:50|2551.5||2551.5||2551.5||2551.5||21
1620639300000|2021-05-10 09:35:00|2551||2551.5||2551.5||2551||0
1620639330000|2021-05-10 09:35:30|2551||2551.5||2551.5||2551||0
1620639340000|2021-05-10 09:35:40|2551||2551||2551.5||2551||30
1620639370000|2021-05-10 09:36:10|||||||||606
1620639380000|2021-05-10 09:36:20||2550||2550.5||2550.5||2550|759
1620639400000|2021-05-10 09:36:40|2550.5|2550|2548.5|2547.5|2550.5|2550|2547.5|2545|25361
1620639410000|2021-05-10 09:36:50|2549|2548|2548.5|2547.5|2549|2548|2548.5|2547.5|457
1620639420000|2021-05-10 09:37:00|2548||2548||2548||2548||500
1620639430000|2021-05-10 09:37:10|2548.5|2548|2549|2548.5|2550|2549|2548.5|2548|2995
1620639440000|2021-05-10 09:37:20|2548.5|2548|2548.5|2547.5|2548.5|2548|2548.5|2547.5|240
1620639460000|2021-05-10 09:37:40|2549|2548|2550|2549|2550|2549|2549|2548|309
1620639470000|2021-05-10 09:37:50||2549.5||2549||2549.5||2549|0
1620639480000|2021-05-10 09:38:00|||||||||4
1620639490000|2021-05-10 09:38:10|2550.5|2549.5|2549.5|2549|2550.5|2550|2549.5|2549|3100
1620639500000|2021-05-10 09:38:20|2550|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549.5|1184
1620639510000|2021-05-10 09:38:30|2550|2550|2551|2550|2551|2550|2550|2550|1465
1620639520000|2021-05-10 09:38:40|2551.5|2550.5|2551.5|2551|2551.5|2551|2551|2550.5|736
1620639530000|2021-05-10 09:38:50|||||||||1513
1620639540000|2021-05-10 09:39:00|2551|2550.5|2551|2550.5|2551.5|2550.5|2551|2550.5|592
1620639550000|2021-05-10 09:39:10|2551.5|2551|2551|2550.5|2551.5|2551|2551|2550.5|255
1620639570000|2021-05-10 09:39:30|2551.5||2551||2551.5||2551||181
1620639580000|2021-05-10 09:39:40|2551.5|2551|2551.5|2551|2551.5|2551|2551.5|2551|240
1620639590000|2021-05-10 09:39:50|2552|2551.5|2552|2551.5|2552|2551.5|2552|2551.5|785
1620639600000|2021-05-10 09:40:00|2552.5|2552|2553|2552|2553|2552|2552|2551.5|1224
1620639610000|2021-05-10 09:40:10|2552.5|2552.5|2553|2552.5|2553|2552.5|2552.5|2552.5|708
1620639620000|2021-05-10 09:40:20|||||||||100
1620639630000|2021-05-10 09:40:30|||||||||1030
1620639640000|2021-05-10 09:40:40|||||||||379
1620639650000|2021-05-10 09:40:50|2553.5|2553|2553.5|2553|2554.5|2554|2553|2552.5|3394
1620639670000|2021-05-10 09:41:10|2554|2553.5|2554.5|2553.5|2554.5|2553.5|2554|2553.5|0
1620639680000|2021-05-10 09:41:20|2555|2554|2557|2556.5|2557.5|2556.5|2555|2554|1507
1620639690000|2021-05-10 09:41:30|2556.5|2556|2556.5|2556|2557|2556.5|2556.5|2556|694
1620639700000|2021-05-10 09:41:40|2557|2556.5|2557.5|2556.5|2557.5|2556.5|2557|2556.5|0
1620639710000|2021-05-10 09:41:50|2557||2557||2557.5||2557||0
1620639720000|2021-05-10 09:42:00|2557.5|2556|2556.5|2556|2557.5|2556|2556.5|2556|1091
1620639740000|2021-05-10 09:42:20|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556.5|900
1620639750000|2021-05-10 09:42:30|2557.5||2557||2557.5||2557||0
1620639760000|2021-05-10 09:42:40|||||||||590
1620639770000|2021-05-10 09:42:50|2556.5|2556|2555.5|2555|2556.5|2556|2555.5|2555|1150
1620639780000|2021-05-10 09:43:00|2555|2554.5|2555|2554|2555|2555|2554.5|2554|819
1620639790000|2021-05-10 09:43:10|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|0
1620639800000|2021-05-10 09:43:20|2555||2555.5||2555.5||2555||0
1620639810000|2021-05-10 09:43:30|2555|2555|2555.5|2555|2555.5|2555|2555|2555|182
1620639820000|2021-05-10 09:43:40|2556|2555.5|2557|2556.5|2557|2556.5|2556|2555.5|655
1620639840000|2021-05-10 09:44:00|2557.5|2557|2557.5|2557|2557.5|2557|2557.5|2557|699
1620639850000|2021-05-10 09:44:10|2558|2557.5|2558|2557.5|2558.5|2558|2557.5|2557|2226
1620639870000|2021-05-10 09:44:30|2558.5|2558|2558.5|2558|2559|2558|2558.5|2558|137
1620639880000|2021-05-10 09:44:40|||||||||22
1620639890000|2021-05-10 09:44:50|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|455
1620639900000|2021-05-10 09:45:00|2558|2557.5|2558.5|2557.5|2558.5|2557.5|2558|2557.5|616
1620639910000|2021-05-10 09:45:10||2558||2558||2558||2558|0
1620639930000|2021-05-10 09:45:30|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|396
1620639950000|2021-05-10 09:45:50|2558.5|2558|2559|2558|2559|2558|2558.5|2558|1161
1620639960000|2021-05-10 09:46:00|2558.5|2557.5|2558.5|2558|2558.5|2558|2558.5|2557.5|0
1620639970000|2021-05-10 09:46:10|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|310
1620639980000|2021-05-10 09:46:20|2559.5|2559|2556.5|2556|2559.5|2559|2556.5|2556|3655
1620639990000|2021-05-10 09:46:30|2556|2555.5|2554.5|2553.5|2556|2555.5|2554|2552.5|8140
1620640000000|2021-05-10 09:46:40|2554|2553|2551.5|2551|2554|2553|2551.5|2551|1045
1620640010000|2021-05-10 09:46:50|2552||2551.5||2552||2551.5||473
1620640020000|2021-05-10 09:47:00|2551|2550.5|2549.5|2549|2551.5|2551|2549.5|2549|1928
1620640030000|2021-05-10 09:47:10|2550|2548.5|2549.5|2548|2550|2548.5|2548.5|2547.5|2367
1620640040000|2021-05-10 09:47:20|2549||2549||2549||2549||0
1620640050000|2021-05-10 09:47:30|2549.5|2548.5|2549|2548.5|2549.5|2549|2549|2548|1142
1620640060000|2021-05-10 09:47:40|2548.5|2548|2549|2548|2549|2548.5|2548|2547|1756
1620640070000|2021-05-10 09:47:50|||||||||229
1620640090000|2021-05-10 09:48:10|2549.5|2548.5|2553.5|2553|2554.5|2553.5|2549.5|2548|8716
1620640110000|2021-05-10 09:48:30|2553|2552.5|2553|2552.5|2553|2552.5|2552.5|2551.5|821
1620640120000|2021-05-10 09:48:40|2553.5||2553.5||2553.5||2553.5||0
1620640130000|2021-05-10 09:48:50|2554|2553|2555|2554|2555|2554|2554|2553|969
1620640140000|2021-05-10 09:49:00|2555.5|2554.5|2555.5|2554.5|2555.5|2555|2554.5|2553.5|1218
1620640150000|2021-05-10 09:49:10|2556|2555|2556|2555|2556.5|2555.5|2555.5|2555|706
1620640160000|2021-05-10 09:49:20|2556.5|2555.5|2556.5|2555.5|2556.5|2555.5|2556.5|2555.5|0
1620640170000|2021-05-10 09:49:30|2557|2556|2557.5|2557|2557.5|2557|2557|2556|626
1620640180000|2021-05-10 09:49:40|2557|2556.5|2557|2556|2557|2556.5|2556.5|2555.5|1037
1620640190000|2021-05-10 09:49:50|2556.5|2556.5|2557|2556.5|2557|2556.5|2556.5|2556|137
1620640200000|2021-05-10 09:50:00|2556.5|2556|2557|2556|2557|2556|2556.5|2556|343
1620640220000|2021-05-10 09:50:20|2557.5|2556.5|2557.5|2557|2557.5|2557|2557.5|2556.5|655
1620640230000|2021-05-10 09:50:30|||||||||77
1620640250000|2021-05-10 09:50:50|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556|1334
1620640260000|2021-05-10 09:51:00|2556.5|2556|2557.5|2556.5|2557.5|2556.5|2556.5|2556|152
1620640270000|2021-05-10 09:51:10|||||||||40
1620640280000|2021-05-10 09:51:20|2558|2557|2558|2557.5|2558|2557.5|2558|2557|1180
1620640290000|2021-05-10 09:51:30|2558.5|2558|2558.5|2558|2559|2558|2558.5|2558|340
1620640300000|2021-05-10 09:51:40|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558|457
1620640330000|2021-05-10 09:52:10|2558.5|2558|2557|2556|2558.5|2558|2556.5|2556|2294
1620640340000|2021-05-10 09:52:20|2556.5||2556.5||2556.5||2556.5||0
1620640350000|2021-05-10 09:52:30|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2555.5|423
1620640360000|2021-05-10 09:52:40|2556|2555.5|2556.5|2556|2556.5|2556|2555.5|2555|644
1620640370000|2021-05-10 09:52:50|||||||||1
1620640390000|2021-05-10 09:53:10|2556|2555.5|2556.5|2555.5|2556.5|2555.5|2556|2555.5|709
1620640400000|2021-05-10 09:53:20|||||||||30
1620640410000|2021-05-10 09:53:30|2556|2556|2556|2555.5|2557|2556.5|2556|2555.5|1010
1620640420000|2021-05-10 09:53:40|2556.5|2556|2557|2556|2557|2556|2556.5|2556|903
1620640430000|2021-05-10 09:53:50|2557.5|2556.5|2557.5|2557|2558|2557.5|2557.5|2556.5|1482
1620640440000|2021-05-10 09:54:00|2558|2557.5|2558.5|2558|2558.5|2558|2557.5|2557|1414
1620640450000|2021-05-10 09:54:10|2558|2557.5|2558.5|2557.5|2558.5|2558|2558|2557.5|956
1620640460000|2021-05-10 09:54:20||2558||2557.5||2558||2557.5|0
1620640470000|2021-05-10 09:54:30|2558|2556.5|2557|2556.5|2558|2557|2556.5|2556|3426
1620640480000|2021-05-10 09:54:40|2556.5|2556|2556.5|2556|2557|2556|2556.5|2555.5|299
1620640500000|2021-05-10 09:55:00|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556.5|0
1620640540000|2021-05-10 09:55:40|2557.5|2557|2556.5|2556|2557.5|2557|2555.5|2555|2536
1620640550000|2021-05-10 09:55:50|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|1071
1620640560000|2021-05-10 09:56:00|2556|2555.5|2556|2555.5|2556|2555.5|2556|2555.5|674
1620640570000|2021-05-10 09:56:10|2555.5|2555|2555.5|2555|2556|2555.5|2555.5|2555|766
1620640580000|2021-05-10 09:56:20|2556|2555.5|2556|2555.5|2556.5|2556|2556|2555.5|1877
1620640600000|2021-05-10 09:56:40|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2555|444
1620640620000|2021-05-10 09:57:00|2556|2555.5|2556|2555|2556.5|2555.5|2555.5|2555|2677
1620640640000|2021-05-10 09:57:20|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|2555|2554.5|528
1620640650000|2021-05-10 09:57:30|2555||2555.5||2555.5||2555||170
1620640680000|2021-05-10 09:58:00|2555|2554|2555|2554.5|2555.5|2555|2555|2554|71372
1620640690000|2021-05-10 09:58:10|2554.5|2554|2551.5|2551|2554.5|2554.5|2551.5|2550.5|23350
1620640700000|2021-05-10 09:58:20|2551|2550.5|2551|2550|2551|2550.5|2550.5|2550|463
1620640710000|2021-05-10 09:58:30|2550.5|2549.5|2550.5|2549.5|2551|2549.5|2550|2549.5|313
1620640720000|2021-05-10 09:58:40|2550|2550|2549.5|2549|2550|2550|2549|2548.5|1993
1620640730000|2021-05-10 09:58:50|2550|2549.5|2549.5|2548.5|2550|2549.5|2549.5|2548.5|890
1620640740000|2021-05-10 09:59:00|2549|2549|2549.5|2548.5|2549.5|2549|2549|2548.5|662
1620640750000|2021-05-10 09:59:10|2549|2549|2549|2548|2549.5|2549|2548|2547.5|2881
1620640760000|2021-05-10 09:59:20|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548|1390
1620640770000|2021-05-10 09:59:30|2548.5|2548|2548.5|2548|2548.5|2548|2548.5|2548|872
1620640780000|2021-05-10 09:59:40|2549||2549||2549||2549||206
1620640790000|2021-05-10 09:59:50|2548.5|2547.5|2549|2548.5|2549|2548.5|2547.5|2547|1779
1620640800000|2021-05-10 10:00:00|2548.5|2548|2549|2548|2549|2548|2548.5|2547.5|1246
1620640810000|2021-05-10 10:00:10|2548.5|2547.5|2548|2547.5|2548.5|2547.5|2548|2547.5|335
1620640820000|2021-05-10 10:00:20|2547.5|2547|2547.5|2547|2547.5|2547|2547.5|2547|31
1620640830000|2021-05-10 10:00:30|2548||2547.5||2548||2547.5||155
1620640840000|2021-05-10 10:00:40|2548|2547.5|2548|2547.5|2548|2547.5|2548|2547|1019
1620640860000|2021-05-10 10:01:00|||||||||1242
1620640890000|2021-05-10 10:01:30|2548.5|2548|2548.5|2548|2548.5|2548|2548.5|2548|19085
1620640900000|2021-05-10 10:01:40|2549|2548.5|2549|2548.5|2549|2548.5|2549|2548.5|2007
1620640910000|2021-05-10 10:01:50|2549.5|2549|2550|2549.5|2550|2549.5|2549.5|2549|20115
1620640920000|2021-05-10 10:02:00|2550.5|2550|2551|2550.5|2551|2550.5|2550.5|2550|12371
1620640960000|2021-05-10 10:02:40|2551.5|2551|2551|2550.5|2551.5|2551|2551|2550.5|12347
1620640970000|2021-05-10 10:02:50|2551.5|2551|2551.5|2551|2551.5|2551|2551|2550.5|1127
1620640980000|2021-05-10 10:03:00|||||||||967
1620640990000|2021-05-10 10:03:10|2552|2551.5|2553.5|2553|2553.5|2553|2552|2551.5|21795
1620641000000|2021-05-10 10:03:20|2554|2553.5|2557.5|2557|2558|2557|2554|2553.5|6107
1620641010000|2021-05-10 10:03:30|2557|2556.5|2559|2558|2559|2558|2557|2556.5|3394
1620641020000|2021-05-10 10:03:40||2558.5||2558.5||2558.5||2558.5|6618
1620641030000|2021-05-10 10:03:50|2558.5|2557.5|2557.5|2557|2558.5|2557.5|2557.5|2557|2430
1620641040000|2021-05-10 10:04:00|2558|2557.5|2558|2557.5|2558.5|2557.5|2558|2557.5|3021
1620641050000|2021-05-10 10:04:10|2558.5|2558|2558.5|2558|2559|2558|2558.5|2558|3554
1620641080000|2021-05-10 10:04:40|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|1895
1620641100000|2021-05-10 10:05:00|2558|2557.5|2557.5|2556.5|2558|2557.5|2557.5|2556.5|422
1620641110000|2021-05-10 10:05:10||2557||2557||2557||2557|0
1620641130000|2021-05-10 10:05:30|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|332
1620641140000|2021-05-10 10:05:40|2558.5|2558|2557.5|2557|2559.5|2559|2557.5|2557|6397
1620641150000|2021-05-10 10:05:50|2557|2556.5|2557.5|2556.5|2557.5|2557|2557|2556|636
1620641160000|2021-05-10 10:06:00|2557|2557|2558|2557|2558|2557.5|2557|2557|649
1620641170000|2021-05-10 10:06:10|2557.5||2557.5||2557.5||2557.5||0
1620641180000|2021-05-10 10:06:20|2557|2556.5|2556.5|2555.5|2557|2556.5|2556|2555.5|299
1620641190000|2021-05-10 10:06:30|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|11573
1620641200000|2021-05-10 10:06:40|2557|2556.5|2557.5|2557|2558|2557|2557|2556.5|2502
1620641210000|2021-05-10 10:06:50|2558||2558||2558||2557.5||0
1620641220000|2021-05-10 10:07:00|2558.5|2557.5|2559|2558|2559|2558|2558.5|2557|1658
1620641240000|2021-05-10 10:07:20||2558.5||2558.5||2558.5||2558.5|1606
1620641260000|2021-05-10 10:07:40|2558.5|2558|2558|2557.5|2558.5|2558|2558|2557.5|1862
1620641290000|2021-05-10 10:08:10|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|886
1620641310000|2021-05-10 10:08:30|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|137
1620641330000|2021-05-10 10:08:50|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|995
1620641340000|2021-05-10 10:09:00|2559||2559||2559||2559||19
1620641350000|2021-05-10 10:09:10|2558.5||2558.5||2558.5||2558.5||0
1620641360000|2021-05-10 10:09:20|||||||||1
1620641370000|2021-05-10 10:09:30|2558|2557.5|2558.5|2558|2558.5|2558|2558|2557.5|1097
1620641410000|2021-05-10 10:10:10|2558|2557.5|2558.5|2557.5|2558.5|2558|2557.5|2557|6681
1620641420000|2021-05-10 10:10:20|||||||||3
1620641430000|2021-05-10 10:10:30|2558|2558|2558.5|2558|2558.5|2558|2558|2558|0
1620641490000|2021-05-10 10:11:30|2558|2557.5|2558|2557.5|2558|2557.5|2557.5|2557|5955
1620641510000|2021-05-10 10:11:50|||||||||760
1620641520000|2021-05-10 10:12:00|2558.5|2558|2559.5|2558.5|2559.5|2559|2558.5|2558|1730
1620641530000|2021-05-10 10:12:10||2559||2559||2559||2559|0
1620641540000|2021-05-10 10:12:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|654
1620641550000|2021-05-10 10:12:30|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|306
1620641560000|2021-05-10 10:12:40|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|1380
1620641570000|2021-05-10 10:12:50|2560.5|2560|2561|2560.5|2561|2560.5|2560.5|2560|680
1620641580000|2021-05-10 10:13:00|2560.5|2560|2560|2559|2560.5|2560|2560|2559|1354
1620641590000|2021-05-10 10:13:10|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|0
1620641600000|2021-05-10 10:13:20||2559||2559||2559||2559|0
1620641620000|2021-05-10 10:13:40|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|792
1620641650000|2021-05-10 10:14:10|2558|2557.5|2558.5|2558|2558.5|2558|2558|2557.5|1120
1620641680000|2021-05-10 10:14:40|||||||||19
1620641690000|2021-05-10 10:14:50|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|1082
1620641700000|2021-05-10 10:15:00|2559|2558.5|2559.5|2559|2559.5|2559|2559|2558.5|458
1620641710000|2021-05-10 10:15:10|||||||||20
1620641720000|2021-05-10 10:15:20|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|1881
1620641730000|2021-05-10 10:15:30|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|191
1620641750000|2021-05-10 10:15:50|2557.5|2557|2558.5|2557.5|2558.5|2558|2557.5|2557|6245
1620641790000|2021-05-10 10:16:30|2558|2558|2558|2557.5|2558|2558|2558|2557.5|578
1620641800000|2021-05-10 10:16:40|2557.5|2557|2557|2556.5|2557.5|2557|2557|2556.5|1776
1620641820000|2021-05-10 10:17:00|2557.5|2557|2557.5|2557|2558|2557.5|2557.5|2557|1891
1620641830000|2021-05-10 10:17:10|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|33
1620641840000|2021-05-10 10:17:20|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|94
1620641850000|2021-05-10 10:17:30|2558|2557.5|2558.5|2557.5|2558.5|2557.5|2558|2557.5|340
1620641890000|2021-05-10 10:18:10|2558|2557|2557.5|2557|2558|2557.5|2557.5|2557|2439
1620641900000|2021-05-10 10:18:20|||||||||88
1620641930000|2021-05-10 10:18:50|2558|2556.5|2556.5|2555.5|2558|2556.5|2556|2555|4626
1620641940000|2021-05-10 10:19:00|2556|2555|2556|2555.5|2556|2555.5|2556|2555|501
1620641950000|2021-05-10 10:19:10|2556.5|2556|2556.5|2556|2556.5|2556|2556.5|2556|573
1620641960000|2021-05-10 10:19:20|2556|2555.5|2556.5|2556|2556.5|2556|2556|2555.5|450
1620641970000|2021-05-10 10:19:30|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2555|731
1620641980000|2021-05-10 10:19:40|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2555|433
1620641990000|2021-05-10 10:19:50|2556|2554.5|2556|2555.5|2556|2555.5|2555.5|2554.5|18631
1620642010000|2021-05-10 10:20:10|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2555|54
1620642020000|2021-05-10 10:20:20|2556|2554.5|2556|2555.5|2556|2555.5|2556|2554.5|27764
1620642030000|2021-05-10 10:20:30|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2555|464
1620642040000|2021-05-10 10:20:40||2554.5||2555||2555||2554.5|18164
1620642050000|2021-05-10 10:20:50|||||||||150
1620642070000|2021-05-10 10:21:10|||||||||318
1620642080000|2021-05-10 10:21:20|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2555|14498
1620642090000|2021-05-10 10:21:30|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2555|251
1620642110000|2021-05-10 10:21:50|||||||||359
1620642120000|2021-05-10 10:22:00||2554.5||2555||2555||2554.5|4845
1620642130000|2021-05-10 10:22:10|||||||||1269
1620642160000|2021-05-10 10:22:40||2554.5||2555||2555||2554.5|2865
1620642180000|2021-05-10 10:23:00||2554.5||2555||2555||2554.5|6900
1620642190000|2021-05-10 10:23:10|2555|2554.5|2555|2554.5|2555|2555|2555|2554.5|16987
1620642200000|2021-05-10 10:23:20|2555.5|2555|2555.5|2555|2555.5|2555|2555|2555|3606
1620642210000|2021-05-10 10:23:30|2555|2554.5|2555|2554.5|2555|2554.5|2555|2554|0
1620642220000|2021-05-10 10:23:40|2555.5|2555|2555.5|2554.5|2555.5|2555|2555.5|2554.5|355
1620642230000|2021-05-10 10:23:50|2555|2555|2555.5|2554.5|2555.5|2555|2555|2554.5|455
1620642240000|2021-05-10 10:24:00|2555|2554|2555|2554.5|2555|2554.5|2555|2554|0
1620642250000|2021-05-10 10:24:10|2555.5||2555||2555.5||2555||8
1620642270000|2021-05-10 10:24:30|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2555|0
1620642290000|2021-05-10 10:24:50|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2555|1292
1620642300000|2021-05-10 10:25:00|||||||||34
1620642320000|2021-05-10 10:25:20|2556.5|2555.5|2555.5|2555|2556.5|2556|2555.5|2555|5564
1620642330000|2021-05-10 10:25:30|2555|2554.5|2555|2554.5|2555.5|2554.5|2555|2554.5|966
1620642350000|2021-05-10 10:25:50|2555.5|2555|2555|2554.5|2556|2555|2555|2554.5|1886
1620642360000|2021-05-10 10:26:00|2554.5|2554|2554.5|2553.5|2554.5|2554|2554.5|2553.5|410
1620642370000|2021-05-10 10:26:10||2554||2554||2554||2554|0
1620642380000|2021-05-10 10:26:20|2555||2555||2555||2555||90
1620642390000|2021-05-10 10:26:30|2554.5|2553.5|2554|2553|2554.5|2553.5|2553.5|2553|406
1620642400000|2021-05-10 10:26:40||2553.5||2553.5||2553.5||2553.5|0
1620642410000|2021-05-10 10:26:50|2554.5||2554||2554.5||2554||0
1620642420000|2021-05-10 10:27:00|2554.5||2554.5||2554.5||2554.5||0
1620642430000|2021-05-10 10:27:10|2555|2554|2555|2554.5|2555.5|2555|2555|2554|1872
1620642440000|2021-05-10 10:27:20|2555.5|2555|2557|2556|2557|2556|2555.5|2555|1158
1620642450000|2021-05-10 10:27:30|2556.5||2557||2557||2556.5||0
1620642460000|2021-05-10 10:27:40|2556.5||2556.5||2556.5||2556.5||0
1620642490000|2021-05-10 10:28:10|2557|2556.5|2558|2557|2558|2557|2557|2556.5|817
1620642500000|2021-05-10 10:28:20|2557.5|2557.5|2558|2557.5|2558|2557.5|2557.5|2557.5|0
1620642560000|2021-05-10 10:29:20|2558.5|2558|2559.5|2559|2559.5|2559|2558.5|2558|1174
1620642580000|2021-05-10 10:29:40|2560|2559.5|2559.5|2559|2560|2559.5|2559.5|2559|1868
1620642600000|2021-05-10 10:30:00|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|340
1620642610000|2021-05-10 10:30:10|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|0
1620642660000|2021-05-10 10:31:00|2559|2558.5|2558.5|2557.5|2559|2558.5|2558|2557.5|1994
1620642670000|2021-05-10 10:31:10|2558|2558|2558|2557.5|2558|2558|2558|2557.5|456
1620642690000|2021-05-10 10:31:30|2557.5|2557|2557.5|2557|2557.5|2557|2557.5|2557|392
1620642700000|2021-05-10 10:31:40|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|290
1620642710000|2021-05-10 10:31:50|2558.5|2558|2559.5|2559|2559.5|2559|2558.5|2558|2634
1620642720000|2021-05-10 10:32:00|2559|2558.5|2559|2558.5|2559.5|2558.5|2559|2558.5|0
1620642740000|2021-05-10 10:32:20|2558.5|2558|2559|2558.5|2559|2558.5|2558.5|2558|775
1620642750000|2021-05-10 10:32:30|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|11
1620642780000|2021-05-10 10:33:00|2559||2559||2559||2559||37
1620642790000|2021-05-10 10:33:10||2558.5||2558||2558.5||2558|0
1620642800000|2021-05-10 10:33:20|2558.5||2558.5||2558.5||2558.5||0
1620642810000|2021-05-10 10:33:30|2559||2559||2559||2559||20
1620642820000|2021-05-10 10:33:40||2558.5||2558.5||2558.5||2558.5|0
1620642830000|2021-05-10 10:33:50|2559.5|2559|2560|2559.5|2560|2559.5|2559.5|2559|1691
1620642850000|2021-05-10 10:34:10|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|1203
1620642860000|2021-05-10 10:34:20|||||||||258
1620642900000|2021-05-10 10:35:00|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|1230
1620642920000|2021-05-10 10:35:20|2558|2557.5|2558|2557.5|2558.5|2557.5|2557.5|2557|1204
1620642940000|2021-05-10 10:35:40|2558.5|2558|2559|2558.5|2559|2558.5|2558.5|2558|1400
1620642950000|2021-05-10 10:35:50|2558.5|2558|2559|2558|2559|2558|2558|2557.5|862
1620642960000|2021-05-10 10:36:00|2559.5|2558.5|2559|2558.5|2559.5|2558.5|2559|2558.5|0
1620642970000|2021-05-10 10:36:10|2559.5|2559|2559.5|2558.5|2559.5|2559|2559|2558.5|0
1620642980000|2021-05-10 10:36:20||2559||2559||2559||2559|0
1620642990000|2021-05-10 10:36:30|2560|2559.5|2561.5|2561|2562|2561|2560|2559.5|7431
1620643000000|2021-05-10 10:36:40|2561|2560.5|2561|2560.5|2561|2560.5|2561|2560|458
1620643010000|2021-05-10 10:36:50|2561.5|2561|2562|2561|2562|2561|2561.5|2561|233
1620643020000|2021-05-10 10:37:00|2562.5|2561.5|2563|2562.5|2563|2562.5|2562.5|2561.5|1412
1620643060000|2021-05-10 10:37:40|2562.5|2562|2562|2561.5|2562.5|2562|2562|2561|651
1620643080000|2021-05-10 10:38:00|2561.5|2561|2562|2561.5|2562|2561.5|2561.5|2561|2597
1620643090000|2021-05-10 10:38:10|2561.5|2561|2561|2560.5|2562|2561|2560.5|2559.5|191
1620643100000|2021-05-10 10:38:20|2561.5|2561|2561.5|2560.5|2561.5|2561|2561|2560.5|310
1620643120000|2021-05-10 10:38:40||2561||2560.5||2561||2560.5|0
1620643130000|2021-05-10 10:38:50|2561|2561|2561|2560.5|2561|2561|2561|2560|323
1620643140000|2021-05-10 10:39:00|||||||||50
1620643150000|2021-05-10 10:39:10|2561.5|2561|2561.5|2561|2561.5|2561|2561.5|2560.5|137
1620643200000|2021-05-10 10:40:00|||||||||20
1620643210000|2021-05-10 10:40:10|2562|2561.5|2561.5|2561|2562|2561.5|2561.5|2561|1622
1620643220000|2021-05-10 10:40:20|2561|2560.5|2561|2560.5|2561|2560.5|2560.5|2560|1780
1620643230000|2021-05-10 10:40:30|2560.5|2560|2561|2560|2561|2560.5|2560.5|2560|193
1620643240000|2021-05-10 10:40:40||2560.5||2560||2560.5||2560|0
1620643250000|2021-05-10 10:40:50||2560.5||2560.5||2560.5||2560.5|0
1620643260000|2021-05-10 10:41:00|2561.5|2561|2561|2560.5|2561.5|2561|2561|2560.5|673
1620643270000|2021-05-10 10:41:10|2560.5|2560|2560.5|2560|2561|2560|2560.5|2560|640
1620643280000|2021-05-10 10:41:20|2561.5|2560.5|2561|2560|2561.5|2561|2561|2560|2890
1620643290000|2021-05-10 10:41:30|2560.5|2560.5|2560.5|2560|2560.5|2560.5|2560.5|2560|325
1620643300000|2021-05-10 10:41:40|2560|2559.5|2559.5|2559|2560|2559.5|2559.5|2559|482
1620643310000|2021-05-10 10:41:50|||||||||985
1620643360000|2021-05-10 10:42:40|2560|2559.5|2561|2560|2561|2560|2560|2559.5|1969
1620643370000|2021-05-10 10:42:50|2560.5||2560.5||2560.5||2560.5||0
1620643380000|2021-05-10 10:43:00|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|1588
1620643390000|2021-05-10 10:43:10|2560.5|2559|2560.5|2559.5|2560.5|2559.5|2560.5|2559|205
1620643400000|2021-05-10 10:43:20||2560||2560||2560||2560|650
1620643410000|2021-05-10 10:43:30|2561|2560.5|2561.5|2560.5|2561.5|2561|2561|2560.5|548
1620643420000|2021-05-10 10:43:40||2561||2561||2561||2561|0
1620643430000|2021-05-10 10:43:50|2561|2560.5|2561|2560.5|2561|2560.5|2561|2560.5|166
1620643450000|2021-05-10 10:44:10|2560.5|2560|2561|2560.5|2561|2560.5|2560|2559.5|1982
1620643460000|2021-05-10 10:44:20|2561.5|2561|2561.5|2560.5|2561.5|2561|2561.5|2560.5|793
1620643470000|2021-05-10 10:44:30||2561||2561||2561||2561|0
1620643480000|2021-05-10 10:44:40|2561|2560.5|2560|2559.5|2561|2560.5|2560|2559.5|2429
1620643490000|2021-05-10 10:44:50|2560.5|2559|2560.5|2559.5|2560.5|2559.5|2560|2559|1299
1620643500000|2021-05-10 10:45:00|2561|2560|2563|2562|2563|2562|2561|2560|7972
1620643520000|2021-05-10 10:45:20|2562.5||2563||2563||2562.5||0
1620643530000|2021-05-10 10:45:30|2563.5|2562.5|2564.5|2564|2564.5|2564|2563.5|2562.5|2375
1620643560000|2021-05-10 10:46:00|2564|2563.5|2563.5|2563|2564|2563.5|2563.5|2563|1281
1620643570000|2021-05-10 10:46:10|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562.5|321
1620643580000|2021-05-10 10:46:20|2562.5|2561.5|2562|2561.5|2562.5|2562|2562|2561.5|1041
1620643610000|2021-05-10 10:46:50|||||||||50
1620643620000|2021-05-10 10:47:00|2562.5|2562|2562.5|2561.5|2562.5|2562|2562.5|2561.5|1311
1620643630000|2021-05-10 10:47:10||2562||2562||2562||2562|0
1620643640000|2021-05-10 10:47:20|||||||||644
1620643650000|2021-05-10 10:47:30|2562|2561.5|2562|2561.5|2562|2561.5|2561.5|2561|872
1620643690000|2021-05-10 10:48:10|2562.5||2562.5||2562.5||2562||640
1620643700000|2021-05-10 10:48:20|2562|2561|2561.5|2561|2562|2561|2561.5|2561|340
1620643710000|2021-05-10 10:48:30|2561|2560.5|2560.5|2560|2561|2560.5|2560.5|2560|108
1620643720000|2021-05-10 10:48:40|2561|2560.5|2561|2560.5|2561|2560.5|2560.5|2560|629
1620643740000|2021-05-10 10:49:00|2560.5|2560|2560.5|2559.5|2561|2560|2560.5|2559.5|584
1620643750000|2021-05-10 10:49:10|2560||2560||2560||2560||0
1620643780000|2021-05-10 10:49:40|||||||||35
1620643790000|2021-05-10 10:49:50|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|1395
1620643800000|2021-05-10 10:50:00|2561|2560.5|2561|2560.5|2561|2560.5|2561|2560.5|705
1620643810000|2021-05-10 10:50:10|2561.5|2561|2561.5|2561|2562|2561|2561.5|2561|527
1620643830000|2021-05-10 10:50:30|2562||2562||2562||2562||0
1620643850000|2021-05-10 10:50:50|2562.5|2561.5|2563|2562.5|2563|2562.5|2562.5|2561.5|970
1620643860000|2021-05-10 10:51:00|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2563|434
1620643870000|2021-05-10 10:51:10|2563|2562|2562|2561|2563|2562|2561.5|2561|2943
1620643910000|2021-05-10 10:51:50||2561.5||2561.5||2561.5||2561.5|0
1620643920000|2021-05-10 10:52:00|2561.5|2561|2561.5|2561|2562|2561|2561.5|2561|712
1620643940000|2021-05-10 10:52:20|2562|2561.5|2561.5|2561|2562|2561.5|2561.5|2561|291
1620643950000|2021-05-10 10:52:30|2562|2561.5|2562|2561|2562|2561.5|2562|2561|277
1620643970000|2021-05-10 10:52:50|2561.5||2561.5||2561.5||2561.5||0
1620643980000|2021-05-10 10:53:00|||||||||20
1620643990000|2021-05-10 10:53:10|2562|2561.5|2562.5|2562|2562.5|2562|2562|2561|1926
1620644000000|2021-05-10 10:53:20|2563|2562.5|2563|2562.5|2563.5|2562.5|2563|2562.5|676
1620644010000|2021-05-10 10:53:30|2563.5||2563.5||2563.5||2563.5||0
1620644020000|2021-05-10 10:53:40|2563|2563|2563.5|2562.5|2563.5|2563|2563|2562.5|176
1620644030000|2021-05-10 10:53:50||2563||2563||2563||2563|0
1620644050000|2021-05-10 10:54:10|2564|2563.5|2564|2563.5|2564|2563.5|2564|2563.5|852
1620644090000|2021-05-10 10:54:50|||||||||254
1620644120000|2021-05-10 10:55:20|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2563|2651
1620644130000|2021-05-10 10:55:30|2564|2563.5|2564|2563.5|2564|2563.5|2564|2563.5|1137
1620644150000|2021-05-10 10:55:50|2563.5|2563|2564|2563|2564|2563|2563.5|2563|809
1620644160000|2021-05-10 10:56:00|2563.5|2562.5|2563.5|2562.5|2563.5|2563|2563|2562.5|739
1620644170000|2021-05-10 10:56:10||2563||2563||2563||2563|0
1620644190000|2021-05-10 10:56:30|2564|2563.5|2564|2563.5|2564|2563.5|2563.5|2563|2393
1620644200000|2021-05-10 10:56:40|2564.5|2564|2564|2563.5|2564.5|2564|2564|2563.5|2033
1620644210000|2021-05-10 10:56:50|2563.5|2563|2563.5|2562.5|2563.5|2563|2563|2562.5|970
1620644220000|2021-05-10 10:57:00|2563|2563|2563.5|2562.5|2563.5|2563|2563|2562.5|5
1620644230000|2021-05-10 10:57:10|2563||2563||2563||2563||0
1620644240000|2021-05-10 10:57:20|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2563|76
1620644250000|2021-05-10 10:57:30|2564|2563.5|2564|2563.5|2564|2563.5|2564|2563.5|1574
1620644270000|2021-05-10 10:57:50|2563.5|2562.5|2563.5|2563|2564|2563|2563|2562.5|4212
1620644290000|2021-05-10 10:58:10||2562.5||2563||2563||2562.5|626
1620644300000|2021-05-10 10:58:20|2564||2563.5||2564||2563.5||19
1620644320000|2021-05-10 10:58:40|2564|2563.5|2563.5|2563|2564|2563.5|2563.5|2563|594
1620644330000|2021-05-10 10:58:50|2563|2562.5|2563.5|2562.5|2563.5|2562.5|2563|2562.5|355
1620644350000|2021-05-10 10:59:10|2563|2562|2562.5|2562|2563|2562|2562.5|2562|517
1620644370000|2021-05-10 10:59:30|2562|2561.5|2561.5|2560.5|2562|2561.5|2561.5|2560.5|2945
1620644400000|2021-05-10 11:00:00|2561|2561|2561|2560|2561|2561|2561|2560|482
1620644410000|2021-05-10 11:00:10|2560.5|2559.5|2559.5|2559|2560.5|2559.5|2559.5|2559|471
1620644430000|2021-05-10 11:00:30|2560|2559.5|2560|2559.5|2560|2559.5|2559.5|2559.5|1245
1620644440000|2021-05-10 11:00:40|2560.5|2560|2560.5|2560|2560.5|2560|2560|2560|986
1620644450000|2021-05-10 11:00:50|2561.5|2560.5|2560|2559.5|2561.5|2560.5|2560|2559.5|2926
1620644480000|2021-05-10 11:01:20|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|51
1620644490000|2021-05-10 11:01:30|2561|2560.5|2561.5|2560.5|2562|2561|2561|2560.5|2315
1620644500000|2021-05-10 11:01:40|2561|2560|2561|2560|2561|2560|2560.5|2560|439
1620644510000|2021-05-10 11:01:50|||||||||60
1620644540000|2021-05-10 11:02:20|2560.5|2559.5|2560|2559|2560.5|2560|2560|2559|2058
1620644550000|2021-05-10 11:02:30|2559.5||2559.5||2559.5||2559.5||0
1620644560000|2021-05-10 11:02:40|2560|2559.5|2560|2559|2560|2559.5|2559.5|2559|801
1620644580000|2021-05-10 11:03:00||2559.5||2559||2559.5||2559|100
1620644590000|2021-05-10 11:03:10|2560.5|2559.5|2560|2559|2560.5|2559.5|2559.5|2559|2790
1620644600000|2021-05-10 11:03:20|2560.5|2559.5|2560|2559|2561|2560|2560|2559|2714
1620644620000|2021-05-10 11:03:40|2559.5|2558.5|2559|2558.5|2560|2558.5|2558.5|2558|2048
1620644630000|2021-05-10 11:03:50|2558.5|2558|2558.5|2557.5|2558.5|2558|2558|2557.5|550
1620644640000|2021-05-10 11:04:00|||||||||50
1620644650000|2021-05-10 11:04:10|2559|2558|2559|2558|2559.5|2559|2558.5|2557.5|5317
1620644660000|2021-05-10 11:04:20|2559.5|2558.5|2560|2559|2560|2559|2559.5|2558.5|1474
1620644670000|2021-05-10 11:04:30|2560.5|2559.5|2561|2560|2561|2560|2560.5|2559.5|645
1620644700000|2021-05-10 11:05:00|2561.5|2560.5|2562|2561|2562|2561|2561.5|2560.5|733
1620644720000|2021-05-10 11:05:20|2561.5|2560.5|2561|2560|2561.5|2560.5|2560.5|2560|989
1620644740000|2021-05-10 11:05:40|2560.5||2560.5||2560.5||2560.5||250
1620644750000|2021-05-10 11:05:50|2560|2559.5|2559.5|2559|2560.5|2560|2559.5|2559|1606
1620644760000|2021-05-10 11:06:00|2559|2558.5|2559.5|2558.5|2559.5|2558.5|2559|2558.5|262
1620644810000|2021-05-10 11:06:50|2560|2559|2558.5|2558|2560|2559.5|2558.5|2558|2804
1620644820000|2021-05-10 11:07:00|2559|2558.5|2558|2557.5|2559|2558.5|2558|2557.5|1225
1620644850000|2021-05-10 11:07:30|2557.5|2555|2554.5|2554|2557.5|2556|2554.5|2554|15992
1620644860000|2021-05-10 11:07:40|2555|2554.5|2555.5|2555|2556|2555.5|2555|2554|10728
1620644870000|2021-05-10 11:07:50|2556|2555.5|2556.5|2555.5|2556.5|2555.5|2555.5|2555.5|1453
1620644880000|2021-05-10 11:08:00|2557|2556|2558|2557|2558|2557.5|2556.5|2556|828
1620644920000|2021-05-10 11:08:40|2557.5||2557.5||2557.5||2557.5||0
1620644940000|2021-05-10 11:09:00|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|187
1620644960000|2021-05-10 11:09:20|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|657
1620644970000|2021-05-10 11:09:30|2559|2558.5|2559.5|2558.5|2559.5|2558.5|2559|2558|305
1620644990000|2021-05-10 11:09:50|2559||2559||2559||2559||0
1620645010000|2021-05-10 11:10:10|2558.5|2558|2559|2558.5|2559|2558.5|2558.5|2558|2655
1620645020000|2021-05-10 11:10:20||2558||2558||2558||2558|67
1620645040000|2021-05-10 11:10:40||2558.5||2558||2558.5||2558|98
1620645050000|2021-05-10 11:10:50|2558.5|2557.5|2559|2558.5|2559|2558.5|2558|2557.5|1027
1620645060000|2021-05-10 11:11:00|2559.5|2559|2559|2558|2559.5|2559|2558.5|2557.5|1767
1620645070000|2021-05-10 11:11:10|2558.5|2557.5|2558.5|2557.5|2558.5|2558|2558.5|2557.5|533
1620645080000|2021-05-10 11:11:20|2558|2558|2558.5|2557.5|2558.5|2558|2558|2557.5|388
1620645090000|2021-05-10 11:11:30|2559|2558|2559|2558|2559|2558|2559|2558|0
1620645100000|2021-05-10 11:11:40|2558.5||2558.5||2559||2558.5||0
1620645120000|2021-05-10 11:12:00|2558|2557.5|2558.5|2557.5|2558.5|2557.5|2558|2557.5|625
1620645140000|2021-05-10 11:12:20|2558|2557|2557.5|2556.5|2558|2557|2557.5|2556.5|780
1620645150000|2021-05-10 11:12:30|2557|2556|2557|2556.5|2557|2556.5|2557|2556|85
1620645160000|2021-05-10 11:12:40|2556.5|2556|2556.5|2556|2556.5|2556|2556.5|2555.5|173
1620645170000|2021-05-10 11:12:50|2557|2556.5|2557.5|2556.5|2557.5|2556.5|2557|2556.5|1620
1620645230000|2021-05-10 11:13:50||2557||2557||2557||2556.5|222
1620645250000|2021-05-10 11:14:10|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|885
1620645270000|2021-05-10 11:14:30|2557||2556.5||2557||2556.5||50
1620645280000|2021-05-10 11:14:40|2557||2556.5||2557||2556.5||0
1620645300000|2021-05-10 11:15:00|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|1060
1620645310000|2021-05-10 11:15:10|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|904
1620645350000|2021-05-10 11:15:50||2555.5||2555.5||2556||2555.5|1142
1620645360000|2021-05-10 11:16:00|2556|2555|2556|2555.5|2556|2555.5|2555.5|2555|672
1620645370000|2021-05-10 11:16:10|2555.5|2555|2556.5|2556|2556.5|2556|2555.5|2555|2012
1620645380000|2021-05-10 11:16:20|2557|2556.5|2556|2555.5|2557|2556.5|2556|2555.5|1264
1620645390000|2021-05-10 11:16:30|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2554.5|140
1620645400000|2021-05-10 11:16:40||2554.5||2554.5||2554.5||2554.5|0
1620645410000|2021-05-10 11:16:50|||||||||200
1620645420000|2021-05-10 11:17:00|2556|2555|2556|2555.5|2556.5|2555.5|2556|2555|1399
1620645430000|2021-05-10 11:17:10|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2554.5|550
1620645460000|2021-05-10 11:17:40|2555|2554.5|2555|2554.5|2555|2554.5|2555|2554.5|235
1620645470000|2021-05-10 11:17:50|2555.5|2555|2555|2554.5|2556|2555.5|2555|2554.5|1560
1620645480000|2021-05-10 11:18:00|2554.5|2554|2555|2554.5|2555|2554.5|2554.5|2554|45
1620645490000|2021-05-10 11:18:10|2554.5|2554|2554.5|2553.5|2554.5|2554|2554.5|2553.5|0
1620645500000|2021-05-10 11:18:20|2555|2554|2555.5|2555|2555.5|2555|2555|2554|944
1620645510000|2021-05-10 11:18:30|2556|2555.5|2556.5|2556|2557|2556|2556|2555.5|246
1620645520000|2021-05-10 11:18:40|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556|201
1620645530000|2021-05-10 11:18:50|2556.5|2556|2557.5|2556.5|2557.5|2557|2556.5|2556|1023
1620645540000|2021-05-10 11:19:00|2557|2557|2557.5|2557|2557.5|2557|2557|2556.5|350
1620645550000|2021-05-10 11:19:10|2558|2557.5|2558.5|2557.5|2558.5|2557.5|2558|2557.5|481
1620645560000|2021-05-10 11:19:20|||||||||2
1620645580000|2021-05-10 11:19:40|2559|2558|2558.5|2558|2559|2558.5|2558.5|2558|1232
1620645600000|2021-05-10 11:20:00|2558|2557.5|2559|2558.5|2559.5|2558.5|2558|2557.5|1189
1620645610000|2021-05-10 11:20:10|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|342
1620645630000|2021-05-10 11:20:30|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|425
1620645640000|2021-05-10 11:20:40||2559||2559||2559.5||2559|856
1620645650000|2021-05-10 11:20:50|2560.5|2559.5|2560|2559.5|2561|2560|2560|2559.5|2064
1620645660000|2021-05-10 11:21:00|2559.5|2559|2560|2559.5|2560|2559.5|2559.5|2559|292
1620645670000|2021-05-10 11:21:10|2559.5|2558.5|2560|2559|2560|2559|2559.5|2558.5|4014
1620645680000|2021-05-10 11:21:20||2559.5||2559.5||2559.5||2559.5|198
1620645690000|2021-05-10 11:21:30||2559||2559.5||2559.5||2559|684
1620645700000|2021-05-10 11:21:40|2559.5|2559|2559|2558.5|2559.5|2559|2559|2558.5|161
1620645730000|2021-05-10 11:22:10|2559.5|2559|2559|2558|2559.5|2559|2558.5|2558|1364
1620645760000|2021-05-10 11:22:40|2558.5||2559||2559||2558.5||0
1620645770000|2021-05-10 11:22:50|2558.5|2558.5|2559|2558.5|2559|2558.5|2558.5|2558.5|202
1620645780000|2021-05-10 11:23:00|2558.5|2558|2559|2558|2559|2558.5|2558.5|2558|563
1620645790000|2021-05-10 11:23:10||2558.5||2558||2558.5||2558|0
1620645800000|2021-05-10 11:23:20|2558.5|2557.5|2558.5|2557.5|2558.5|2558|2558|2557.5|3376
1620645810000|2021-05-10 11:23:30|2559|2558|2558|2557.5|2559|2558|2558|2557.5|2390
1620645820000|2021-05-10 11:23:40|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|467
1620645840000|2021-05-10 11:24:00|2559|2558.5|2558|2557.5|2559.5|2558.5|2558|2557.5|1974
1620645850000|2021-05-10 11:24:10|2558.5|2558|2559|2558|2559|2558|2558.5|2558|0
1620645880000|2021-05-10 11:24:40|2559.5|2558.5|2561|2560|2561|2560|2559.5|2558.5|1178
1620645900000|2021-05-10 11:25:00|2560.5||2561||2561||2560.5||19
1620645910000|2021-05-10 11:25:10|2560.5||2560.5||2560.5||2560.5||0
1620645920000|2021-05-10 11:25:20|2561||2561||2561||2561||0
1620645930000|2021-05-10 11:25:30|2560.5|2559.5|2561|2560|2561|2560|2560|2559.5|1378
1620645940000|2021-05-10 11:25:40|2561.5|2560.5|2562.5|2562|2562.5|2562|2561.5|2560.5|2600
1620645970000|2021-05-10 11:26:10|2562|2561|2560|2559.5|2562|2561|2560|2559.5|2900
1620645980000|2021-05-10 11:26:20|2559.5|2559|2559.5|2559|2559.5|2559.5|2559.5|2558.5|1070
1620646000000|2021-05-10 11:26:40|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559|352
1620646030000|2021-05-10 11:27:10|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|698
1620646050000|2021-05-10 11:27:30|2561|2560.5|2561|2560|2561|2560.5|2561|2560|1872
1620646060000|2021-05-10 11:27:40||2560.5||2560.5||2560.5||2560|120
1620646080000|2021-05-10 11:28:00|2561.5|2561|2561|2560.5|2561.5|2561|2561|2560.5|936
1620646090000|2021-05-10 11:28:10|2560.5|2559.5|2560|2559|2560.5|2559.5|2560|2559|1655
1620646100000|2021-05-10 11:28:20|2560.5|2559.5|2560|2559.5|2560.5|2560|2560|2559.5|411
1620646110000|2021-05-10 11:28:30|2559.5|2559|2560|2559|2560|2559|2559.5|2558.5|365
1620646120000|2021-05-10 11:28:40||2559.5||2559||2559.5||2559|0
1620646150000|2021-05-10 11:29:10|2559.5|2558.5|2560|2559|2560|2559.5|2559|2558|717
1620646160000|2021-05-10 11:29:20|2559.5|2559.5|2560.5|2559.5|2560.5|2559.5|2559.5|2559.5|128
1620646200000|2021-05-10 11:30:00|2560|2560|2560.5|2560|2560.5|2560|2560|2560|0
1620646210000|2021-05-10 11:30:10|2561||2560.5||2561||2560.5||20
1620646230000|2021-05-10 11:30:30|2560|2559.5|2560.5|2560|2560.5|2560|2560|2559.5|1099
1620646240000|2021-05-10 11:30:40|2561|2560.5|2561.5|2560.5|2561.5|2560.5|2561|2560.5|0
1620646250000|2021-05-10 11:30:50|2561||2561.5||2561.5||2561||70
1620646270000|2021-05-10 11:31:10|2561||2561.5||2561.5||2561||0
1620646290000|2021-05-10 11:31:30||2561||2561||2561||2560.5|0
1620646300000|2021-05-10 11:31:40|||||||||292
1620646310000|2021-05-10 11:31:50|2561|2560.5|2561|2560.5|2561|2560.5|2561|2560.5|351
1620646320000|2021-05-10 11:32:00|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|597
1620646330000|2021-05-10 11:32:10|2560|2559.5|2560.5|2559.5|2560.5|2559.5|2559.5|2559|8
1620646340000|2021-05-10 11:32:20|2561|2560|2561|2560|2561|2560|2561|2559.5|0
1620646350000|2021-05-10 11:32:30|2561.5|2560.5|2561|2560.5|2561.5|2560.5|2561|2560|1946
1620646360000|2021-05-10 11:32:40||2560||2560||2560||2560|0
1620646370000|2021-05-10 11:32:50|||||||||400
1620646390000|2021-05-10 11:33:10|2561.5|2560.5|2560|2559.5|2561.5|2560.5|2560|2559|3403
1620646400000|2021-05-10 11:33:20|2560.5|2560|2560|2559.5|2560.5|2560|2560|2559.5|914
1620646410000|2021-05-10 11:33:30|2559.5|2559|2560|2559|2560|2559.5|2559.5|2558.5|270
1620646440000|2021-05-10 11:34:00|2560.5|2559.5|2560|2559.5|2560.5|2559.5|2560|2559.5|0
1620646450000|2021-05-10 11:34:10|2560.5|2560|2559.5|2558.5|2560.5|2560|2559|2558.5|1519
1620646460000|2021-05-10 11:34:20|2560|2559|2559.5|2558.5|2560|2559|2559.5|2558.5|1467
1620646470000|2021-05-10 11:34:30|2560|2559|2560|2559.5|2560|2559.5|2560|2559|110
1620646480000|2021-05-10 11:34:40|2559.5|2559|2559.5|2558.5|2559.5|2559|2559.5|2558.5|1294
1620646490000|2021-05-10 11:34:50|2559||2559||2559.5||2559||105
1620646500000|2021-05-10 11:35:00|2559.5|2559|2559.5|2558.5|2560|2559.5|2559.5|2558.5|2293
1620646510000|2021-05-10 11:35:10|2559|2559|2558|2557.5|2559|2559|2558|2557.5|536
1620646520000|2021-05-10 11:35:20|2558.5|2556.5|2557.5|2557|2558.5|2557|2557|2556|3211
1620646530000|2021-05-10 11:35:30|2557|2556|2557|2556.5|2557|2556.5|2556.5|2556|2478
1620646550000|2021-05-10 11:35:50|2557.5|2557|2558|2557|2558|2557|2557.5|2556.5|788
1620646570000|2021-05-10 11:36:10||2557.5||2557.5||2557.5||2557.5|542
1620646590000|2021-05-10 11:36:30|2557.5|2557|2558|2557.5|2558|2557.5|2557.5|2557|509
1620646610000|2021-05-10 11:36:50|2557.5|2557|2557.5|2557|2557.5|2557|2557.5|2557|195
1620646620000|2021-05-10 11:37:00|2558||2558||2558||2558||333
1620646630000|2021-05-10 11:37:10|2558.5|2557.5|2558|2557.5|2558.5|2558|2557.5|2557|1412
1620646660000|2021-05-10 11:37:40|2557.5|2557|2558|2557|2558|2557|2557.5|2557|166
1620646670000|2021-05-10 11:37:50||2557.5||2557.5||2557.5||2557.5|102
1620646680000|2021-05-10 11:38:00|2557.5|2557|2558|2557.5|2558|2557.5|2557.5|2557|3260
1620646700000|2021-05-10 11:38:20|2558.5|2558|2559|2558|2559|2558.5|2558.5|2558|1221
1620646710000|2021-05-10 11:38:30|2558.5||2558.5||2558.5||2558.5||0
1620646720000|2021-05-10 11:38:40|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|455
1620646730000|2021-05-10 11:38:50|2558.5|2558|2559|2558|2559|2558|2558.5|2558|367
1620646740000|2021-05-10 11:39:00|2558.5||2558.5||2558.5||2558.5||0
1620646750000|2021-05-10 11:39:10|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|490
1620646760000|2021-05-10 11:39:20||2558||2558||2558||2558|747
1620646780000|2021-05-10 11:39:40|2559.5|2558.5|2560|2559.5|2560|2559.5|2559.5|2558.5|455
1620646790000|2021-05-10 11:39:50|||||||||298
1620646820000|2021-05-10 11:40:20|2559.5|2559|2559.5|2559|2559.5|2559|2559|2558.5|815
1620646830000|2021-05-10 11:40:30||2558.5||2559||2559||2558.5|41
1620646840000|2021-05-10 11:40:40|2559|2558.5|2559.5|2558.5|2559.5|2558.5|2559|2558.5|523
1620646850000|2021-05-10 11:40:50|2560|2559|2560|2559.5|2560|2559.5|2560|2559|467
1620646860000|2021-05-10 11:41:00|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|856
1620646870000|2021-05-10 11:41:10|2559|2558.5|2559|2558.5|2559|2559|2559|2558.5|647
1620646880000|2021-05-10 11:41:20|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|477
1620646890000|2021-05-10 11:41:30|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|676
1620646920000|2021-05-10 11:42:00|2559|2558.5|2558.5|2558|2559|2558.5|2558.5|2558|126
1620646930000|2021-05-10 11:42:10|2558|2557.5|2557.5|2557|2558.5|2557.5|2557.5|2556.5|840
1620646940000|2021-05-10 11:42:20|2557|2556.5|2557.5|2557|2557.5|2557|2557|2556|745
1620646950000|2021-05-10 11:42:30|2558||2558||2558||2558||0
1620646970000|2021-05-10 11:42:50|2557.5||2557.5||2557.5||2557.5||0
1620646980000|2021-05-10 11:43:00|2558|2557.5|2557.5|2557|2558.5|2558|2557.5|2557|1732
1620646990000|2021-05-10 11:43:10|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2555.5|239
1620647000000|2021-05-10 11:43:20|2556|2555.5|2555|2554|2556|2555.5|2555|2554|1444
1620647010000|2021-05-10 11:43:30|2554.5|2554.5|2555|2554.5|2555|2554.5|2554.5|2554|701
1620647020000|2021-05-10 11:43:40|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2555|0
1620647030000|2021-05-10 11:43:50|2556|2555.5|2556.5|2556|2556.5|2556|2556|2555.5|1456
1620647060000|2021-05-10 11:44:20|2556|2555.5|2556|2555.5|2557.5|2556|2555.5|2555|6196
1620647070000|2021-05-10 11:44:30|||||||||452
1620647080000|2021-05-10 11:44:40|2556.5||2556.5||2556.5||2556||235
1620647090000|2021-05-10 11:44:50|2557|2556|2557|2556.5|2557|2556.5|2557|2556|54
1620647100000|2021-05-10 11:45:00|2557.5||2557||2557.5||2557||172
1620647110000|2021-05-10 11:45:10|2557.5|2557|2557.5|2557|2557.5|2557|2557.5|2557|250
1620647120000|2021-05-10 11:45:20|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|473
1620647130000|2021-05-10 11:45:30|2557.5|2557|2557.5|2557|2557.5|2557|2557.5|2557|1169
1620647140000|2021-05-10 11:45:40|2557|2556.5|2556.5|2555.5|2557|2556.5|2555.5|2555|4934
1620647170000|2021-05-10 11:46:10|2556|2556|2556.5|2556|2556.5|2556|2556|2555.5|393
1620647180000|2021-05-10 11:46:20|2557||2557||2557||2557||0
1620647190000|2021-05-10 11:46:30|2556.5||2556.5||2557||2556.5||0
1620647200000|2021-05-10 11:46:40|2557||2556.5||2557||2556.5||854
1620647210000|2021-05-10 11:46:50|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|250
1620647220000|2021-05-10 11:47:00|2556|2555.5|2556.5|2556|2557|2556.5|2556|2555.5|3517
1620647240000|2021-05-10 11:47:20|2556|2555.5|2554.5|2554|2556|2555.5|2554.5|2554|789
1620647250000|2021-05-10 11:47:30|2554|2553.5|2553.5|2553|2554|2553.5|2553.5|2553|1172
1620647270000|2021-05-10 11:47:50|2553|2552.5|2552.5|2552|2553|2552.5|2552|2551.5|5758
1620647280000|2021-05-10 11:48:00|2553||2552.5||2553||2552.5||3052
1620647290000|2021-05-10 11:48:10|2553|2552.5|2553.5|2553|2554|2553.5|2552.5|2552|7540
1620647300000|2021-05-10 11:48:20|2554||2554||2554||2554||493
1620647310000|2021-05-10 11:48:30||2553.5||2553||2553.5||2553|0
1620647320000|2021-05-10 11:48:40||2553.5||2553.5||2553.5||2553.5|0
1620647330000|2021-05-10 11:48:50|2554.5|2554|2554.5|2554|2554.5|2554|2554.5|2554|199
1620647340000|2021-05-10 11:49:00|2555|2554.5|2555.5|2554.5|2555.5|2554.5|2555|2554.5|105
1620647350000|2021-05-10 11:49:10|2555|2555|2555.5|2555|2555.5|2555|2555|2555|374
1620647370000|2021-05-10 11:49:30|2555|2554.5|2556.5|2556|2556.5|2556|2555|2554.5|2222
1620647390000|2021-05-10 11:49:50|2557||2557||2557||2557||0
1620647410000|2021-05-10 11:50:10|2556.5||2556.5||2556.5||2556.5||0
1620647420000|2021-05-10 11:50:20|2557||2557||2557||2557||0
1620647440000|2021-05-10 11:50:40|2556.5||2556.5||2556.5||2556.5||0
1620647450000|2021-05-10 11:50:50|2556|2555.5|2557|2556|2557|2556|2556|2555.5|1467
1620647460000|2021-05-10 11:51:00|2556.5|2555.5|2557|2556|2557|2556|2556|2555.5|1082
1620647470000|2021-05-10 11:51:10|2556.5|2555.5|2556.5|2556|2556.5|2556|2556.5|2555.5|705
1620647480000|2021-05-10 11:51:20|2556|2555.5|2556|2555.5|2556.5|2555.5|2556|2555.5|418
1620647490000|2021-05-10 11:51:30|2556.5|2556|2556|2555.5|2556.5|2556|2556|2555.5|342
1620647520000|2021-05-10 11:52:00|2555.5|2555|2556.5|2555.5|2556.5|2555.5|2555.5|2555|2161
1620647530000|2021-05-10 11:52:10|2557|2556|2556.5|2556|2557|2556|2556.5|2556|0
1620647540000|2021-05-10 11:52:20|2557||2557||2557||2557||0
1620647550000|2021-05-10 11:52:30|2556.5||2556.5||2556.5||2556.5||0
1620647560000|2021-05-10 11:52:40|||||||||15
1620647570000|2021-05-10 11:52:50|2557|2556.5|2560|2559|2560.5|2560|2557|2556.5|10683
1620647580000|2021-05-10 11:53:00|2559.5|2559.5|2559.5|2559|2559.5|2559.5|2559.5|2559|376
1620647590000|2021-05-10 11:53:10|2559|2558.5|2559.5|2559|2559.5|2559|2559|2558.5|2983
1620647600000|2021-05-10 11:53:20|2560|2559.5|2560.5|2559.5|2560.5|2559.5|2560|2559.5|342
1620647620000|2021-05-10 11:53:40|2560||2560||2560||2560||0
1620647640000|2021-05-10 11:54:00|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|629
1620647670000|2021-05-10 11:54:30|2559|2558.5|2559|2558.5|2559.5|2558.5|2558.5|2558|2925
1620647680000|2021-05-10 11:54:40|2559.5||2559.5||2559.5||2559.5||137
1620647690000|2021-05-10 11:54:50|2559|2558|2558.5|2558|2559|2558|2558|2557.5|859
1620647700000|2021-05-10 11:55:00|2558|2557.5|2558|2557|2558.5|2557.5|2558|2557|1
1620647710000|2021-05-10 11:55:10|2557.5||2557.5||2558||2557.5||0
1620647720000|2021-05-10 11:55:20||2556.5||2556.5||2557||2556.5|508
1620647730000|2021-05-10 11:55:30|2557||2557.5||2557.5||2557||101
1620647770000|2021-05-10 11:56:10|2558|2557|2558.5|2558|2559|2558.5|2558|2557|1191
1620647780000|2021-05-10 11:56:20|2559||2558.5||2559||2558.5||250
1620647800000|2021-05-10 11:56:40|2559|2558.5|2559|2558|2559|2558.5|2558.5|2558|1729
1620647810000|2021-05-10 11:56:50||2558.5||2558.5||2558.5||2558|235
1620647820000|2021-05-10 11:57:00|||||||||5
1620647830000|2021-05-10 11:57:10|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|411
1620647840000|2021-05-10 11:57:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|300
1620647850000|2021-05-10 11:57:30|2558.5|2558|2559|2558|2559|2558|2558.5|2558|217
1620647860000|2021-05-10 11:57:40||2558.5||2558.5||2558.5||2558|188
1620647890000|2021-05-10 11:58:10|2558.5|2558|2558.5|2558|2558.5|2558|2558.5|2558|871
1620647900000|2021-05-10 11:58:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|470
1620647910000|2021-05-10 11:58:30|||||||||275
1620647920000|2021-05-10 11:58:40|2559.5||2559||2559.5||2559||592
1620647930000|2021-05-10 11:58:50|2559.5||2559.5||2559.5||2559.5||0
1620647940000|2021-05-10 11:59:00||2559||2559||2559||2559|0
1620647950000|2021-05-10 11:59:10|||||||||480
1620647970000|2021-05-10 11:59:30|2559|2558.5|2559.5|2559|2559.5|2559|2559|2558.5|1240
1620648010000|2021-05-10 12:00:10|||||||||4
1620648020000|2021-05-10 12:00:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|886
1620648030000|2021-05-10 12:00:30|2559.5||2559||2559.5||2559||0
1620648040000|2021-05-10 12:00:40|2559.5|2559|2560|2559|2560|2559.5|2559.5|2559|2349
1620648060000|2021-05-10 12:01:00|2559.5||2559.5||2559.5||2559.5||0
1620648090000|2021-05-10 12:01:30|2559|2558.5|2559|2558.5|2559.5|2559|2557.5|2557|5997
1620648100000|2021-05-10 12:01:40|2559.5||2559.5||2559.5||2559.5||0
1620648120000|2021-05-10 12:02:00||2559||2559||2559||2559|554
1620648130000|2021-05-10 12:02:10|||||||||111
1620648140000|2021-05-10 12:02:20|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|10
1620648150000|2021-05-10 12:02:30|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|271
1620648170000|2021-05-10 12:02:50|2560|2559.5|2560|2559|2560|2559.5|2559.5|2559|1123
1620648180000|2021-05-10 12:03:00||2559.5||2559.5||2559.5||2559.5|0
1620648190000|2021-05-10 12:03:10|2560.5||2560.5||2560.5||2560.5||334
1620648200000|2021-05-10 12:03:20|2561|2560|2561|2560.5|2561|2560.5|2561|2560|1424
1620648210000|2021-05-10 12:03:30|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2559.5|522
1620648220000|2021-05-10 12:03:40|2560|2559.5|2559.5|2558.5|2560|2559.5|2559.5|2558.5|566
1620648230000|2021-05-10 12:03:50|2559||2559.5||2559.5||2559||0
1620648240000|2021-05-10 12:04:00|2559||2559||2559.5||2559||0
1620648270000|2021-05-10 12:04:30|2558.5|2558|2559|2558|2559|2558.5|2558.5|2558|855
1620648280000|2021-05-10 12:04:40||2558.5||2558.5||2558.5||2558.5|0
1620648290000|2021-05-10 12:04:50|2558.5|2558|2557|2556.5|2558.5|2558|2557|2556.5|833
1620648300000|2021-05-10 12:05:00|2557.5|2557|2559.5|2559|2559.5|2559|2557.5|2557|7664
1620648310000|2021-05-10 12:05:10|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|10
1620648320000|2021-05-10 12:05:20|2560.5|2560|2561|2560.5|2561.5|2561|2560.5|2560|758
1620648340000|2021-05-10 12:05:40|2561.5|2561|2561.5|2561|2562|2561|2561.5|2561|0
1620648350000|2021-05-10 12:05:50|||||||||50
1620648360000|2021-05-10 12:06:00|2562|2561.5|2562.5|2562|2562.5|2562|2562|2561.5|137
1620648370000|2021-05-10 12:06:10|2562|2561.5|2562.5|2562|2562.5|2562|2562|2561.5|1261
1620648380000|2021-05-10 12:06:20|2563|2562.5|2563|2562|2563|2562.5|2562.5|2562|1070
1620648390000|2021-05-10 12:06:30|2562.5||2562.5||2562.5||2562.5||0
1620648410000|2021-05-10 12:06:50|2562|2561.5|2562|2561.5|2562|2561.5|2562|2561.5|376
1620648430000|2021-05-10 12:07:10|||||||||100
1620648440000|2021-05-10 12:07:20|2563|2562|2563|2562|2563.5|2562.5|2562.5|2562|2686
1620648470000|2021-05-10 12:07:50|2562.5|2561.5|2563|2562|2563|2562|2561.5|2561|3319
1620648480000|2021-05-10 12:08:00|2563.5|2562.5|2563|2562|2564|2563|2563|2562|2326
1620648490000|2021-05-10 12:08:10|2564.5|2562.5|2564.5|2564|2564.5|2564|2564|2562.5|5897
1620648500000|2021-05-10 12:08:20|2564|2563.5|2564.5|2563.5|2564.5|2564|2564|2563.5|5017
1620648510000|2021-05-10 12:08:30|2564|2563|2563.5|2563|2564|2563|2563.5|2563|1066
1620648550000|2021-05-10 12:09:10|2564|2563.5|2563.5|2563|2564|2563.5|2563.5|2563|1183
1620648570000|2021-05-10 12:09:30|2564|2563.5|2564|2563.5|2564|2563.5|2564|2563.5|389
1620648610000|2021-05-10 12:10:10|2563.5|2563|2565|2564.5|2565|2564.5|2563.5|2563|2618
1620648620000|2021-05-10 12:10:20|2564.5|2564|2564.5|2564|2564.5|2564|2564.5|2564|250
1620648630000|2021-05-10 12:10:30|2564|2563.5|2563.5|2563|2564|2563.5|2563.5|2563|303
1620648640000|2021-05-10 12:10:40|2564|2563.5|2564.5|2563.5|2564.5|2563.5|2564|2563.5|149
1620648650000|2021-05-10 12:10:50|2565|2564|2565|2564.5|2565|2564.5|2564.5|2564|705
1620648670000|2021-05-10 12:11:10|2565.5|2565|2565.5|2565|2565.5|2565|2565.5|2565|1581
1620648680000|2021-05-10 12:11:20|||||||||5
1620648690000|2021-05-10 12:11:30|2566|2565.5|2566|2565.5|2566|2565.5|2565.5|2565|1998
1620648700000|2021-05-10 12:11:40|||||||||42
1620648720000|2021-05-10 12:12:00|2566.5|2566|2565|2564.5|2566.5|2566|2565|2564.5|3960
1620648730000|2021-05-10 12:12:10|2564.5|2564|2564.5|2564|2565|2564.5|2564.5|2564|352
1620648740000|2021-05-10 12:12:20|2564|2563.5|2564|2563|2564|2563.5|2563.5|2563|162
1620648750000|2021-05-10 12:12:30|2563.5|2563.5|2563.5|2562.5|2563.5|2563.5|2563.5|2562.5|2047
1620648760000|2021-05-10 12:12:40|2563|2563|2563|2562|2563|2563|2563|2562|325
1620648770000|2021-05-10 12:12:50|2562.5|2561.5|2560.5|2560|2562.5|2561.5|2560.5|2560|1947
1620648780000|2021-05-10 12:13:00|2561|2559.5|2561|2560|2561|2560.5|2561|2559.5|1733
1620648790000|2021-05-10 12:13:10|2560.5|2560.5|2561|2560.5|2561|2560.5|2560.5|2560.5|393
1620648810000|2021-05-10 12:13:30|2561.5|2561|2563|2562|2563|2562.5|2561.5|2561|1377
1620648820000|2021-05-10 12:13:40|2563.5|2562.5|2563.5|2562.5|2563.5|2562.5|2563.5|2562.5|0
1620648830000|2021-05-10 12:13:50|2563|2563|2563|2562.5|2563|2563|2563|2562.5|700
1620648850000|2021-05-10 12:14:10|2562.5|2562|2563|2562|2563|2562|2562.5|2562|579
1620648870000|2021-05-10 12:14:30|2562.5|2561.5|2561.5|2561|2562.5|2562|2561.5|2561|4253
1620648880000|2021-05-10 12:14:40|2562||2562||2562||2562||205
1620648890000|2021-05-10 12:14:50|2561.5|2560.5|2561|2560|2561.5|2560.5|2560.5|2560|519
1620648900000|2021-05-10 12:15:00|2560.5|2560.5|2562|2561|2562|2561|2560.5|2560.5|842
1620648910000|2021-05-10 12:15:10||2561.5||2561.5||2561.5||2561.5|0
1620648920000|2021-05-10 12:15:20|2562.5|2562|2562.5|2562|2562.5|2562|2562.5|2562|250
1620648940000|2021-05-10 12:15:40|2562|2561.5|2562|2561.5|2562.5|2561.5|2562|2561.5|1093
1620648950000|2021-05-10 12:15:50|2561.5|2561|2561.5|2561|2561.5|2561|2561.5|2561|547
1620648980000|2021-05-10 12:16:20|2562|2561.5|2561.5|2561|2562|2561.5|2561.5|2561|514
1620648990000|2021-05-10 12:16:30|2562|2561.5|2562|2561.5|2562|2561.5|2562|2561.5|455
1620649000000|2021-05-10 12:16:40|2562.5|2562|2561.5|2561|2562.5|2562|2561.5|2561|1590
1620649010000|2021-05-10 12:16:50|2562|2560.5|2561|2560.5|2562|2561|2561|2560.5|1005
1620649020000|2021-05-10 12:17:00|2561.5|2561|2562|2561|2562|2561.5|2561.5|2561|762
1620649030000|2021-05-10 12:17:10|2561.5|2561.5|2561|2560.5|2561.5|2561.5|2561|2560.5|2236
1620649040000|2021-05-10 12:17:20|2561.5|2560|2561.5|2561|2561.5|2561|2561.5|2560|0
1620649050000|2021-05-10 12:17:30|||||||||60
1620649070000|2021-05-10 12:17:50|||||||||30
1620649100000|2021-05-10 12:18:20|2562|2561.5|2562|2561|2562|2561.5|2562|2561|1159
1620649110000|2021-05-10 12:18:30||2561.5||2561.5||2561.5||2561|404
1620649130000|2021-05-10 12:18:50|2561.5|2561|2561|2560.5|2561.5|2561|2560.5|2560|8820
1620649140000|2021-05-10 12:19:00|2561.5|2561|2562.5|2561.5|2562.5|2562|2561.5|2561|421
1620649150000|2021-05-10 12:19:10||2562||2562||2562||2562|0
1620649160000|2021-05-10 12:19:20|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562.5|337
1620649170000|2021-05-10 12:19:30|2562.5|2562|2562|2561.5|2562.5|2562|2562|2561.5|487
1620649180000|2021-05-10 12:19:40|2562.5|2562|2563|2562.5|2563|2562.5|2562.5|2562|1152
1620649200000|2021-05-10 12:20:00|2562.5|2562|2563|2562|2563|2562.5|2562.5|2562|1136
1620649210000|2021-05-10 12:20:10|2562.5|2562.5|2562|2561|2563|2562.5|2561.5|2560.5|6410
1620649220000|2021-05-10 12:20:20|2562.5|2561.5|2562|2561|2562.5|2562|2562|2561|685
1620649230000|2021-05-10 12:20:30||2561.5||2561||2561.5||2561|170
1620649240000|2021-05-10 12:20:40|2561.5||2561.5||2561.5||2561.5||50
1620649260000|2021-05-10 12:21:00|2561|2560.5|2560.5|2559.5|2561|2560.5|2560|2559.5|4361
1620649270000|2021-05-10 12:21:10|2561|2560|2561|2560|2561.5|2560.5|2561|2560|1031
1620649280000|2021-05-10 12:21:20||2560.5||2560.5||2560.5||2560.5|10
1620649290000|2021-05-10 12:21:30|2561.5|2561|2562|2561|2562|2561|2561.5|2560.5|872
1620649300000|2021-05-10 12:21:40|2561.5||2561.5||2561.5||2561.5||0
1620649310000|2021-05-10 12:21:50|2562|2561.5|2562.5|2561.5|2562.5|2561.5|2562|2561|1135
1620649320000|2021-05-10 12:22:00|2563|2562|2562|2561|2563|2562.5|2562|2561|1964
1620649330000|2021-05-10 12:22:10||2561.5||2561.5||2561.5||2561.5|0
1620649340000|2021-05-10 12:22:20|2561.5|2561|2561.5|2560.5|2561.5|2561|2561.5|2560.5|1043
1620649350000|2021-05-10 12:22:30|2562|2561|2562|2561|2562|2561|2561.5|2560.5|1621
1620649370000|2021-05-10 12:22:50|2561.5|2560.5|2560.5|2560|2561.5|2560.5|2560.5|2560|430
1620649380000|2021-05-10 12:23:00|2561|2559.5|2561|2560|2561|2560|2561|2559.5|1061
1620649390000|2021-05-10 12:23:10|2561.5|2560.5|2561.5|2561|2561.5|2561|2561|2560.5|251
1620649400000|2021-05-10 12:23:20|2561|2560.5|2561|2560|2561|2560.5|2558.5|2557.5|10000
1620649410000|2021-05-10 12:23:30|2561.5|2560.5|2562|2561|2562|2561.5|2561.5|2560.5|705
1620649420000|2021-05-10 12:23:40|2561.5|2561.5|2562|2561|2562|2561.5|2561.5|2561|434
1620649430000|2021-05-10 12:23:50|2561.5|2561.5|2562|2561.5|2562|2561.5|2561.5|2561.5|387
1620649440000|2021-05-10 12:24:00|2562.5|2562|2564|2563|2564.5|2563.5|2562|2561.5|2186
1620649450000|2021-05-10 12:24:10|2564.5|2563.5|2564.5|2564|2564.5|2564|2564.5|2563.5|425
1620649460000|2021-05-10 12:24:20|2565||2564.5||2565||2564.5||0
1620649470000|2021-05-10 12:24:30|2565|2563.5|2563.5|2563|2565|2563.5|2563.5|2563|1382
1620649480000|2021-05-10 12:24:40|2563|2562.5|2563|2562|2563.5|2562.5|2563|2562|783
1620649490000|2021-05-10 12:24:50|2562.5||2563||2563||2562.5||0
1620649500000|2021-05-10 12:25:00||2562.5||2562.5||2562.5||2562.5|104
1620649510000|2021-05-10 12:25:10|2562.5|2562|2563|2562.5|2563|2562.5|2562.5|2562|312
1620649520000|2021-05-10 12:25:20|2563.5|2563|2564|2563.5|2564|2563.5|2563.5|2563|1018
1620649540000|2021-05-10 12:25:40|2563.5|2563|2563|2562.5|2563.5|2563|2563|2562.5|1546
1620649560000|2021-05-10 12:26:00|||||||||289
1620649580000|2021-05-10 12:26:20|2562.5|2562|2564|2563|2564|2563|2562|2561|1549
1620649600000|2021-05-10 12:26:40||2563.5||2563.5||2563.5||2563.5|176
1620649610000|2021-05-10 12:26:50|||||||||486
1620649630000|2021-05-10 12:27:10|2564.5|2564|2564.5|2564|2564.5|2564|2564.5|2564|1494
1620649640000|2021-05-10 12:27:20||2563.5||2563.5||2563.5||2563.5|130
1620649650000|2021-05-10 12:27:30||2564||2563.5||2564||2563.5|0
1620649680000|2021-05-10 12:28:00|2564||2564||2564||2564||3
1620649690000|2021-05-10 12:28:10|2564.5|2564|2563.5|2563|2564.5|2564|2563|2562.5|1778
1620649700000|2021-05-10 12:28:20|2564|2563.5|2564|2563.5|2564|2563.5|2563.5|2563|257
1620649720000|2021-05-10 12:28:40|2564.5|2564|2566|2565.5|2566|2565.5|2564.5|2564|1458
1620649730000|2021-05-10 12:28:50|2566.5||2566||2566.5||2566||0
1620649740000|2021-05-10 12:29:00|2566.5|2566|2566.5|2566|2566.5|2566|2566.5|2566|0
1620649760000|2021-05-10 12:29:20|2567||2567||2567||2567||0
1620649770000|2021-05-10 12:29:30|2566.5||2566.5||2566.5||2566.5||0
1620649780000|2021-05-10 12:29:40|2567|2566.5|2567|2566.5|2567|2566.5|2567|2566.5|0
1620649790000|2021-05-10 12:29:50|2566.5|2566|2566|2565.5|2566.5|2566|2566|2565.5|1557
1620649800000|2021-05-10 12:30:00|2566.5||2566.5||2566.5||2566.5||0
1620649810000|2021-05-10 12:30:10|2567|2566|2566.5|2566|2567|2566|2566.5|2566|0
1620649820000|2021-05-10 12:30:20|2566|2565.5|2565.5|2565|2566|2565.5|2565.5|2565|865
1620649830000|2021-05-10 12:30:30|2565|2564.5|2564.5|2563.5|2565.5|2565|2564.5|2563.5|1289
1620649840000|2021-05-10 12:30:40|2564|2564|2564.5|2564|2565|2564|2564|2563.5|0
1620649850000|2021-05-10 12:30:50|2565||2565||2565||2564.5||351
1620649860000|2021-05-10 12:31:00|2564.5|2564.5|2564|2563.5|2564.5|2564.5|2564|2563.5|435
1620649870000|2021-05-10 12:31:10|2564.5|2564|2564|2563.5|2564.5|2564|2564|2563|624
1620649880000|2021-05-10 12:31:20||2563||2563.5||2563.5||2563|0
1620649890000|2021-05-10 12:31:30|2564.5|2564|2564|2563.5|2564.5|2564|2564|2563.5|517
1620649900000|2021-05-10 12:31:40|2564.5||2564.5||2564.5||2564||250
1620649910000|2021-05-10 12:31:50||2564||2564||2564||2564|15
1620649930000|2021-05-10 12:32:10|||||||||20
1620649940000|2021-05-10 12:32:20|2565||2565||2565||2565||296
1620649950000|2021-05-10 12:32:30|2564.5|2563.5|2564.5|2563.5|2564.5|2563.5|2564|2563|850
1620649960000|2021-05-10 12:32:40|2565|2564|2565|2564.5|2565|2564.5|2565|2564|594
1620649980000|2021-05-10 12:33:00|2565.5|2565|2565.5|2564.5|2565.5|2565|2565|2564.5|1935
1620650000000|2021-05-10 12:33:20|2565||2565||2565||2565||100
1620650010000|2021-05-10 12:33:30|2565.5|2565|2565.5|2564.5|2565.5|2565|2565.5|2564.5|665
1620650020000|2021-05-10 12:33:40||2565||2565||2565||2564.5|0
1620650030000|2021-05-10 12:33:50|2566|2565.5|2565.5|2565|2566|2565.5|2565.5|2565|1885
1620650040000|2021-05-10 12:34:00|2566|2565.5|2566|2565.5|2566|2565.5|2565.5|2565.5|137
1620650050000|2021-05-10 12:34:10|2566.5|2566|2566.5|2566|2566.5|2566|2566.5|2566|0
1620650060000|2021-05-10 12:34:20|2567|2566.5|2567.5|2567|2567.5|2567|2566.5|2566|570
1620650070000|2021-05-10 12:34:30|2568|2567.5|2566|2565.5|2568|2567.5|2566|2565.5|2361
1620650080000|2021-05-10 12:34:40|2565.5|2565|2565|2564.5|2565.5|2565|2565|2564.5|2115
1620650090000|2021-05-10 12:34:50|2564.5|2564|2566|2565|2566|2565|2564.5|2564|697
1620650100000|2021-05-10 12:35:00||2565.5||2565.5||2565.5||2565.5|0
1620650130000|2021-05-10 12:35:30|2566.5|2566|2566|2565|2566.5|2566|2565.5|2565|1908
1620650140000|2021-05-10 12:35:40||2565.5||2565.5||2565.5||2565.5|0
1620650160000|2021-05-10 12:36:00|2566.5|2566|2566.5|2565.5|2566.5|2566|2566|2565.5|741
1620650170000|2021-05-10 12:36:10||2566||2566||2566||2566|0
1620650180000|2021-05-10 12:36:20|2567|2566.5|2567|2566.5|2567.5|2567|2567|2566.5|2414
1620650190000|2021-05-10 12:36:30|2567.5||2567||2567.5||2567||0
1620650200000|2021-05-10 12:36:40|2566.5|2566|2567|2566.5|2567|2566.5|2566|2565.5|3167
1620650210000|2021-05-10 12:36:50||2566||2566.5||2566.5||2566|0
1620650220000|2021-05-10 12:37:00|||||||||75
1620650230000|2021-05-10 12:37:10|2567.5|2567|2567.5|2567|2568|2567.5|2567.5|2567|240
1620650260000|2021-05-10 12:37:40|2568|2567.5|2568|2567.5|2568|2567.5|2568|2567|52
1620650280000|2021-05-10 12:38:00|||||||||1
1620650310000|2021-05-10 12:38:30|2568.5|2568|2568.5|2568|2568.5|2568|2568.5|2568|2487
1620650320000|2021-05-10 12:38:40|2569|2568.5|2568|2567.5|2569|2568.5|2568|2567.5|3170
1620650330000|2021-05-10 12:38:50|2568.5|2568|2568.5|2568|2568.5|2568|2568.5|2568|0
1620650340000|2021-05-10 12:39:00|2568|2567.5|2568.5|2568|2568.5|2568|2568|2567.5|738
1620650380000|2021-05-10 12:39:40|2568|2567.5|2568.5|2567.5|2568.5|2568|2568|2567.5|1837
1620650390000|2021-05-10 12:39:50|2568|2568|2567|2566.5|2568.5|2568|2567|2566|1170
1620650410000|2021-05-10 12:40:10|2566.5|2566|2566.5|2566|2566.5|2566|2566.5|2566|251
1620650430000|2021-05-10 12:40:30|2567|2566.5|2567.5|2566.5|2567.5|2566.5|2567|2566.5|648
1620650440000|2021-05-10 12:40:40|2567||2567||2567||2567||400
1620650450000|2021-05-10 12:40:50|2566.5|2566|2565|2564.5|2566.5|2566|2564.5|2564|6520
1620650460000|2021-05-10 12:41:00|||||||||100
1620650480000|2021-05-10 12:41:20|2565.5|2564|2564|2563.5|2565.5|2564|2564|2563.5|24692
1620650500000|2021-05-10 12:41:40|2563.5|2563|2563.5|2563|2564|2563.5|2563.5|2563|623
1620650510000|2021-05-10 12:41:50|||||||||203
1620650520000|2021-05-10 12:42:00|2564|2563.5|2563.5|2563|2564.5|2563.5|2563.5|2562.5|7585
1620650540000|2021-05-10 12:42:20|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562.5|366
1620650550000|2021-05-10 12:42:30|||||||||118
1620650560000|2021-05-10 12:42:40|2563.5||2563.5||2563.5||2563.5||0
1620650590000|2021-05-10 12:43:10|2563||2563||2563||2563||0
1620650610000|2021-05-10 12:43:30|||||||||100
1620650630000|2021-05-10 12:43:50|2562|2561.5|2562|2561.5|2562.5|2561.5|2562|2561|7479
1620650640000|2021-05-10 12:44:00|||||||||1451
1620650670000|2021-05-10 12:44:30|||||||||105
1620650700000|2021-05-10 12:45:00|2562.5||2562||2562.5||2562||3601
1620650720000|2021-05-10 12:45:20|2561.5|2561|2561|2560.5|2561.5|2561|2561|2560|2102
1620650740000|2021-05-10 12:45:40|2561.5|2561|2561.5|2560.5|2561.5|2561|2561.5|2560.5|272
1620650750000|2021-05-10 12:45:50|2560|2559.5|2561.5|2560.5|2561.5|2560.5|2560|2559.5|16984
1620650760000|2021-05-10 12:46:00||2561||2560.5||2561||2560.5|191
1620650800000|2021-05-10 12:46:40|2562|2561|2561.5|2561|2562|2561.5|2561.5|2561|1148
1620650810000|2021-05-10 12:46:50|2562|2561.5|2563|2562|2563|2562|2562|2561.5|242
1620650820000|2021-05-10 12:47:00|2562.5|2562.5|2562.5|2562|2562.5|2562.5|2562.5|2562|0
1620650840000|2021-05-10 12:47:20|2562|2561.5|2561.5|2561|2562|2561.5|2561.5|2561|2278
1620650850000|2021-05-10 12:47:30|2562|2560.5|2561|2560.5|2562|2560.5|2561|2560.5|237
1620650860000|2021-05-10 12:47:40|2560.5|2560|2559.5|2559|2560.5|2560|2559.5|2558.5|1483
1620650880000|2021-05-10 12:48:00|2560|2559.5|2560.5|2560|2560.5|2560|2560|2559.5|843
1620650890000|2021-05-10 12:48:10|2561|2560.5|2561|2560.5|2561.5|2560.5|2561|2560.5|311
1620650930000|2021-05-10 12:48:50|2560.5|2560|2560.5|2559.5|2560.5|2560|2560.5|2559.5|997
1620650940000|2021-05-10 12:49:00|2560|2559|2560|2559.5|2560|2559.5|2560|2559|0
1620650960000|2021-05-10 12:49:20|2560.5||2560.5||2560.5||2560.5||20
1620650970000|2021-05-10 12:49:30|2561|2560|2562|2561|2562|2561|2561|2560|388
1620650990000|2021-05-10 12:49:50|2562.5|2561.5|2562.5|2561.5|2562.5|2561.5|2562|2561.5|0
1620651000000|2021-05-10 12:50:00|2563|2562|2563|2562|2563|2562|2562.5|2562|0
1620651020000|2021-05-10 12:50:20||2562.5||2562.5||2562.5||2562.5|0
1620651040000|2021-05-10 12:50:40|2562.5|2562|2563|2562|2563|2562|2562.5|2562|1725
1620651080000|2021-05-10 12:51:20|2563.5|2562.5|2563.5|2563|2564|2563|2563.5|2562.5|826
1620651090000|2021-05-10 12:51:30|2564|2563.5|2564|2563.5|2564|2563.5|2564|2563|450
1620651100000|2021-05-10 12:51:40|2564.5|2564|2564.5|2563.5|2564.5|2564|2564.5|2563.5|250
1620651120000|2021-05-10 12:52:00|2564|2563|2563.5|2563|2564|2563|2563.5|2562.5|1393
1620651130000|2021-05-10 12:52:10|2563|2562.5|2563.5|2562.5|2563.5|2563|2563|2562.5|994
1620651140000|2021-05-10 12:52:20||2563||2563||2563||2563|0
1620651150000|2021-05-10 12:52:30|||||||||168
1620651160000|2021-05-10 12:52:40|2563|2562.5|2562.5|2562|2563|2562.5|2562.5|2562|582
1620651200000|2021-05-10 12:53:20|||||||||594
1620651210000|2021-05-10 12:53:30|2563|2561.5|2562.5|2562|2563|2562|2562|2561.5|4300
1620651220000|2021-05-10 12:53:40|||||||||118
1620651230000|2021-05-10 12:53:50|||||||||200
1620651240000|2021-05-10 12:54:00|2563||2562.5||2563||2562.5||85
1620651250000|2021-05-10 12:54:10|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562.5|107
1620651260000|2021-05-10 12:54:20|2562.5|2562|2562.5|2562|2562.5|2562|2562.5|2562|928
1620651280000|2021-05-10 12:54:40|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562.5|253
1620651290000|2021-05-10 12:54:50|2562.5|2562|2562.5|2562|2562.5|2562|2562.5|2562|555
1620651310000|2021-05-10 12:55:10|||||||||189
1620651320000|2021-05-10 12:55:20|2562|2561.5|2561.5|2560.5|2562|2561.5|2561|2560|898
1620651340000|2021-05-10 12:55:40|2561||2561||2561||2561||0
1620651350000|2021-05-10 12:55:50|||||||||16
1620651360000|2021-05-10 12:56:00|2561.5||2561||2561.5||2561||321
1620651400000|2021-05-10 12:56:40|2560.5|2560|2559.5|2559|2560.5|2560|2559.5|2559|753
1620651410000|2021-05-10 12:56:50|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559|138
1620651420000|2021-05-10 12:57:00|2560.5|2560|2561|2560.5|2561|2560.5|2560.5|2560|691
1620651440000|2021-05-10 12:57:20|2561.5|2561|2561.5|2561|2561.5|2561|2561.5|2561|340
1620651460000|2021-05-10 12:57:40|2562|2561.5|2562|2561.5|2562|2561.5|2562|2561.5|45
1620651490000|2021-05-10 12:58:10|||||||||1732
1620651560000|2021-05-10 12:59:20|||||||||240
1620651590000|2021-05-10 12:59:50|2561.5|2561|2562.5|2561.5|2562.5|2561.5|2561.5|2561|1399
1620651600000|2021-05-10 13:00:00|2562|2562|2562|2561.5|2562|2562|2562|2561.5|197
1620651620000|2021-05-10 13:00:20|2561.5|2561|2561.5|2561|2561.5|2561|2561|2560.5|3694
1620651650000|2021-05-10 13:00:50|2562|2561.5|2563|2562|2563|2562|2562|2561.5|677
1620651660000|2021-05-10 13:01:00|2562.5|2561.5|2562|2561.5|2563|2561.5|2562|2561.5|1089
1620651670000|2021-05-10 13:01:10|2561.5|2561|2561.5|2561|2561.5|2561|2561|2560.5|3368
1620651680000|2021-05-10 13:01:20|2561|2559.5|2560|2559.5|2561|2560|2560|2559|2822
1620651690000|2021-05-10 13:01:30|2559.5|2559|2558.5|2558|2559.5|2559|2558.5|2557.5|3012
1620651700000|2021-05-10 13:01:40|2558|2557|2556.5|2555.5|2558|2557|2556|2555.5|1503
1620651710000|2021-05-10 13:01:50|2556||2556.5||2556.5||2556||194
1620651720000|2021-05-10 13:02:00|2557|2556.5|2557.5|2557|2558.5|2557.5|2557|2556.5|3639
1620651730000|2021-05-10 13:02:10|2558|2557.5|2557.5|2556.5|2558.5|2557.5|2557.5|2556.5|4075
1620651740000|2021-05-10 13:02:20|2558|2557|2558|2557|2558|2557|2558|2557|0
1620651750000|2021-05-10 13:02:30|2558.5|2557.5|2558.5|2557.5|2558.5|2557.5|2557.5|2556.5|911
1620651760000|2021-05-10 13:02:40|2558|2557|2558|2557.5|2558|2557.5|2558|2557|173
1620651770000|2021-05-10 13:02:50|2558.5|2558|2559|2558|2559|2558|2558|2558|84
1620651780000|2021-05-10 13:03:00|2558.5|2558.5|2558.5|2558|2558.5|2558.5|2558.5|2558|0
1620651790000|2021-05-10 13:03:10|2559||2558.5||2559||2558.5||0
1620651800000|2021-05-10 13:03:20|2559||2559||2559||2559||537
1620651810000|2021-05-10 13:03:30|2558.5|2557.5|2558|2557.5|2558.5|2557.5|2558|2557.5|1010
1620651840000|2021-05-10 13:04:00|2558.5|2558|2558|2557.5|2558.5|2558|2558|2557.5|926
1620651850000|2021-05-10 13:04:10|2557.5|2557|2557.5|2557|2558.5|2557.5|2557.5|2556.5|1701
1620651860000|2021-05-10 13:04:20|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2555.5|8
1620651870000|2021-05-10 13:04:30|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556|144
1620651880000|2021-05-10 13:04:40|2557.5|2557|2558|2557|2558|2557|2557|2556.5|1437
1620651890000|2021-05-10 13:04:50||2557.5||2557.5||2557.5||2557|411
1620651900000|2021-05-10 13:05:00|2557.5|2557|2558|2557.5|2558|2557.5|2557.5|2557|576
1620651910000|2021-05-10 13:05:10|2558.5|2558|2559|2558|2559|2558|2558.5|2558|47
1620651920000|2021-05-10 13:05:20|2558.5|2557.5|2559|2558|2559|2558|2558|2557.5|1088
1620651930000|2021-05-10 13:05:30|2558.5|2558.5|2557.5|2556.5|2559|2558.5|2557.5|2556.5|3493
1620651940000|2021-05-10 13:05:40|2558|2557|2557.5|2556.5|2558|2557|2557.5|2556.5|386
1620651950000|2021-05-10 13:05:50||2557||2557||2557||2557|0
1620651960000|2021-05-10 13:06:00|2558||2558||2558||2558||0
1620651970000|2021-05-10 13:06:10||2557.5||2557.5||2557.5||2557.5|0
1620651980000|2021-05-10 13:06:20|||||||||100
1620651990000|2021-05-10 13:06:30|2557.5|2557|2557.5|2556.5|2557.5|2557|2557.5|2556.5|998
1620652020000|2021-05-10 13:07:00|2557|2556|2557|2556|2557|2556|2555.5|2555|2587
1620652040000|2021-05-10 13:07:20|2557.5|2556.5|2558|2557|2558|2557|2557|2556.5|1424
1620652050000|2021-05-10 13:07:30|2558.5|2557.5|2557.5|2557|2558.5|2558|2557.5|2557|1307
1620652100000|2021-05-10 13:08:20|2558||2558||2558||2558||0
1620652110000|2021-05-10 13:08:30|2558.5|2557.5|2559|2558.5|2559.5|2558.5|2558.5|2557|1205
1620652120000|2021-05-10 13:08:40|2559.5|2559|2560|2559|2560|2559.5|2559.5|2559|479
1620652130000|2021-05-10 13:08:50|2560.5|2559.5|2561|2560.5|2561|2560.5|2560.5|2559.5|468
1620652150000|2021-05-10 13:09:10|2560.5|2560|2560|2559.5|2560.5|2560|2560|2559.5|1747
1620652160000|2021-05-10 13:09:20|2559.5|2559|2560|2559.5|2560|2559.5|2559.5|2559|2351
1620652170000|2021-05-10 13:09:30|2559.5|2558.5|2560|2559|2560|2559.5|2559.5|2558.5|5846
1620652180000|2021-05-10 13:09:40|2559.5|2559.5|2559.5|2559|2559.5|2559.5|2559|2558.5|2066
1620652190000|2021-05-10 13:09:50|2560||2560||2560||2560||0
1620652210000|2021-05-10 13:10:10||2559.5||2559.5||2559.5||2559.5|0
1620652230000|2021-05-10 13:10:30|2560.5|2560|2560.5|2560|2561|2560|2560|2559.5|1767
1620652240000|2021-05-10 13:10:40|2561|2560.5|2561.5|2560.5|2561.5|2560.5|2561|2560.5|2178
1620652250000|2021-05-10 13:10:50||2561||2561||2561||2561|0
1620652260000|2021-05-10 13:11:00|2561|2560.5|2561.5|2560.5|2561.5|2561|2561|2560.5|2140
1620652270000|2021-05-10 13:11:10|2561|2561|2560.5|2560|2561|2561|2560.5|2560|1363
1620652280000|2021-05-10 13:11:20|2560|2559.5|2561|2560|2561|2560|2560|2559.5|1045
1620652290000|2021-05-10 13:11:30|2561.5|2560.5|2561.5|2561|2561.5|2561|2561.5|2560.5|168
1620652300000|2021-05-10 13:11:40||2560.5||2561||2561||2560.5|395
1620652310000|2021-05-10 13:11:50|2561|2560.5|2560.5|2560|2561|2560.5|2560.5|2560|1326
1620652320000|2021-05-10 13:12:00|2561|2560.5|2560.5|2560|2561.5|2561|2560.5|2560|1344
1620652330000|2021-05-10 13:12:10|2561||2561||2561||2561||250
1620652340000|2021-05-10 13:12:20|2561.5|2560.5|2561|2560.5|2561.5|2560.5|2561|2560.5|0
1620652350000|2021-05-10 13:12:30|||||||||400
1620652370000|2021-05-10 13:12:50|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|1365
1620652380000|2021-05-10 13:13:00|2561|2560.5|2561|2560.5|2561.5|2561|2561|2560|2298
1620652390000|2021-05-10 13:13:10|2560.5|2560|2560.5|2560|2561.5|2560.5|2560|2559.5|2118
1620652400000|2021-05-10 13:13:20|||||||||36
1620652410000|2021-05-10 13:13:30|2561|2559.5|2561|2560|2561.5|2560.5|2560.5|2559.5|2681
1620652420000|2021-05-10 13:13:40|2561.5|2560.5|2561|2560.5|2561.5|2560.5|2561|2560.5|390
1620652430000|2021-05-10 13:13:50|2561.5|2560|2561|2560|2561.5|2560|2560.5|2560|2889
1620652440000|2021-05-10 13:14:00|2561.5|2560.5|2562|2561.5|2563|2562|2561.5|2560.5|2087
1620652450000|2021-05-10 13:14:10|2562.5||2562.5||2562.5||2562||1251
1620652490000|2021-05-10 13:14:50|2563|2562|2563|2562.5|2563|2562.5|2563|2562|1327
1620652500000|2021-05-10 13:15:00|2563.5|2563|2562.5|2561.5|2563.5|2563|2562.5|2561.5|3193
1620652510000|2021-05-10 13:15:10||2562||2561.5||2562||2561.5|588
1620652520000|2021-05-10 13:15:20|2563|2562|2563|2562|2563|2562|2563|2562|0
1620652530000|2021-05-10 13:15:30||2562.5||2562||2562.5||2562|250
1620652540000|2021-05-10 13:15:40|2562.5|2562.5|2562.5|2562|2562.5|2562.5|2562.5|2561.5|1455
1620652550000|2021-05-10 13:15:50|2563|2562.5|2562.5|2562|2563|2562.5|2562.5|2562|580
1620652560000|2021-05-10 13:16:00|2563|2562.5|2563|2562.5|2563|2562.5|2563|2562|1525
1620652570000|2021-05-10 13:16:10|2562.5|2562|2563|2562|2563|2562|2562.5|2562|225
1620652580000|2021-05-10 13:16:20|2562.5||2563||2563||2562.5||0
1620652590000|2021-05-10 13:16:30||2562.5||2562.5||2562.5||2562|0
1620652600000|2021-05-10 13:16:40|2563.5|2563|2563.5|2562.5|2564|2563|2563|2562.5|1780
1620652610000|2021-05-10 13:16:50|2563|2563|2564|2563|2564|2563|2563|2562.5|1014
1620652620000|2021-05-10 13:17:00|2564.5|2563.5|2565|2564|2565|2564|2564.5|2563.5|358
1620652630000|2021-05-10 13:17:10|2565.5|2564.5|2565.5|2565|2565.5|2565|2565.5|2564.5|432
1620652640000|2021-05-10 13:17:20|2565|2564.5|2565|2564|2565|2564.5|2565|2564|855
1620652650000|2021-05-10 13:17:30|2564.5|2564.5|2564.5|2564|2564.5|2564.5|2564.5|2564|166
1620652670000|2021-05-10 13:17:50|2565|2564.5|2565|2564.5|2565.5|2564.5|2565|2564|1271
1620652710000|2021-05-10 13:18:30|2564.5|2564|2564.5|2564|2565|2564.5|2564.5|2564|2049
1620652720000|2021-05-10 13:18:40|2565|2564.5|2566|2565.5|2566|2565.5|2565|2564.5|386
1620652730000|2021-05-10 13:18:50|2566.5||2566.5||2566.5||2566.5||323
1620652750000|2021-05-10 13:19:10||2566||2566||2566||2566|316
1620652780000|2021-05-10 13:19:40|2567|2566.5|2567|2566.5|2567.5|2566.5|2567|2566.5|371
1620652790000|2021-05-10 13:19:50|2567.5|2567|2567.5|2567|2568|2567|2567.5|2567|643
1620652800000|2021-05-10 13:20:00|2567|2566.5|2565.5|2564.5|2567|2566.5|2565.5|2564.5|2941
1620652810000|2021-05-10 13:20:10|2565|2564|2565.5|2565|2566.5|2566|2565|2564|2962
1620652820000|2021-05-10 13:20:20|2565|2564.5|2565.5|2565|2565.5|2565|2565|2564.5|1679
1620652830000|2021-05-10 13:20:30|2566|2565.5|2566|2565.5|2566|2565.5|2566|2565|491
1620652840000|2021-05-10 13:20:40|2566.5||2566||2566.5||2566||0
1620652850000|2021-05-10 13:20:50|2566.5||2566.5||2566.5||2566.5||345
1620652860000|2021-05-10 13:21:00||2566||2566||2566||2566|0
1620652870000|2021-05-10 13:21:10|2567|2566.5|2567|2566|2567|2566.5|2567|2566|667
1620652880000|2021-05-10 13:21:20|2566.5||2566.5||2566.5||2566.5||37
1620652890000|2021-05-10 13:21:30|2567|2566.5|2567.5|2567|2568.5|2568|2567|2566.5|5735
1620652900000|2021-05-10 13:21:40|2568|2567.5|2565.5|2565|2568|2567.5|2565.5|2565|4136
1620652910000|2021-05-10 13:21:50|2566||2566||2566||2565.5||671
1620652920000|2021-05-10 13:22:00|2566.5|2565.5|2567|2566.5|2567|2566.5|2566.5|2565.5|1306
1620652930000|2021-05-10 13:22:10|||||||||3
1620652940000|2021-05-10 13:22:20|2567.5||2567||2567.5||2567||631
1620652950000|2021-05-10 13:22:30|2566.5|2565.5|2565.5|2565|2567|2566|2565.5|2564.5|5962
1620652960000|2021-05-10 13:22:40|2565|2564.5|2564.5|2564|2565.5|2565|2564.5|2564|1552
1620652970000|2021-05-10 13:22:50|2564|2563.5|2564.5|2564|2565|2564.5|2564|2563.5|1949
1620652980000|2021-05-10 13:23:00|2565|2563.5|2565|2564|2565.5|2564.5|2564.5|2563.5|3807
1620652990000|2021-05-10 13:23:10|2564.5||2564.5||2564.5||2564.5||242
1620653010000|2021-05-10 13:23:30|2565||2564.5||2565||2564.5||857
1620653020000|2021-05-10 13:23:40|2565|2564.5|2564.5|2564|2565|2564.5|2564.5|2564|1196
1620653060000|2021-05-10 13:24:20|2565|2564.5|2564.5|2564|2565|2564.5|2564.5|2563.5|2117
1620653090000|2021-05-10 13:24:50|2564|2563.5|2564.5|2563.5|2564.5|2564|2564|2563.5|2299
1620653100000|2021-05-10 13:25:00|2565|2564|2564.5|2563.5|2565|2564|2564.5|2563.5|1651
1620653110000|2021-05-10 13:25:10|2564|2564|2563.5|2562.5|2564|2564|2563|2562.5|1131
1620653120000|2021-05-10 13:25:20|2564|2563|2564.5|2563.5|2564.5|2563.5|2564|2563|472
1620653130000|2021-05-10 13:25:30|2565|2564|2564.5|2563.5|2565|2564.5|2564|2563|3628
1620653170000|2021-05-10 13:26:10|2565|2564|2566|2565.5|2566|2565.5|2565|2564|1712
1620653180000|2021-05-10 13:26:20||2565||2565.5||2565.5||2565|935
1620653200000|2021-05-10 13:26:40|2566.5|2565|2565.5|2565|2566.5|2565|2565.5|2565|1778
1620653210000|2021-05-10 13:26:50|2566|2565.5|2566.5|2565.5|2566.5|2565.5|2566|2565|570
1620653220000|2021-05-10 13:27:00|2566||2566||2566||2566||0
1620653230000|2021-05-10 13:27:10|2566.5|2566|2567|2566.5|2567.5|2567|2566.5|2566|607
1620653240000|2021-05-10 13:27:20|2566.5|2566|2567|2566|2567|2566|2566.5|2566|1886
1620653250000|2021-05-10 13:27:30|2566.5|2566.5|2568.5|2568|2569|2568.5|2566.5|2566|11556
1620653260000|2021-05-10 13:27:40|2569|2568.5|2568|2567|2569|2568.5|2567.5|2567|5192
1620653270000|2021-05-10 13:27:50|2568.5|2567.5|2567|2566|2568.5|2567.5|2565.5|2565|7478
1620653280000|2021-05-10 13:28:00|2567.5|2566.5|2568|2567.5|2568|2567.5|2567|2566.5|290
1620653290000|2021-05-10 13:28:10|2567.5|2567|2567.5|2566.5|2567.5|2567|2567|2566.5|737
1620653310000|2021-05-10 13:28:30|2568|2567|2568.5|2567.5|2568.5|2567.5|2568|2567|911
1620653330000|2021-05-10 13:28:50|2569|2568|2568.5|2568|2569|2568.5|2568.5|2567.5|850
1620653340000|2021-05-10 13:29:00|2569|2567.5|2568.5|2568|2569|2568|2568|2567.5|2864
1620653350000|2021-05-10 13:29:10|2569|2567.5|2569|2568|2569|2568.5|2569|2567.5|1454
1620653360000|2021-05-10 13:29:20|2568.5|2567|2569|2568.5|2569.5|2569|2568|2567|16709
1620653370000|2021-05-10 13:29:30|2568.5|2568|2568.5|2568|2569|2568.5|2568.5|2568|1493
1620653380000|2021-05-10 13:29:40|2569|2568.5|2569.5|2568.5|2569.5|2568.5|2569|2568.5|137
1620653390000|2021-05-10 13:29:50|2569|2569|2569|2568.5|2569|2569|2569|2568.5|169
1620653400000|2021-05-10 13:30:00|2569.5|2569|2571.5|2570.5|2572|2571.5|2569.5|2568.5|9698
1620653410000|2021-05-10 13:30:10|2571|2571|2571.5|2570.5|2572|2571|2571|2570|2618
1620653420000|2021-05-10 13:30:20|2571|2571|2572|2570.5|2572|2571|2571|2570.5|2067
1620653430000|2021-05-10 13:30:30|2571.5||2572||2572||2571.5||0
1620653440000|2021-05-10 13:30:40||2571||2571||2571||2571|423
1620653460000|2021-05-10 13:31:00|2572.5|2571.5|2574|2573.5|2574|2573.5|2572.5|2571.5|2166
1620653470000|2021-05-10 13:31:10|2573.5|2573|2574|2573.5|2574|2573.5|2573|2572.5|1950
1620653480000|2021-05-10 13:31:20|2574.5|2574|2575|2574.5|2575|2574.5|2574.5|2574|1152
1620653490000|2021-05-10 13:31:30|2575.5|2575|2575.5|2575|2576|2575|2575|2574.5|14072
1620653500000|2021-05-10 13:31:40|2576|2575.5|2576.5|2576|2577|2576|2575.5|2575.5|4113
1620653510000|2021-05-10 13:31:50|2576|2575.5|2574.5|2574|2576|2575.5|2574.5|2574|2104
1620653520000|2021-05-10 13:32:00|2574|2573.5|2575|2574.5|2575|2574.5|2574|2573.5|694
1620653530000|2021-05-10 13:32:10|2575.5|2575|2575.5|2575|2576|2575.5|2575.5|2574.5|783
1620653560000|2021-05-10 13:32:40|2575|2574.5|2574|2573|2575|2574.5|2573.5|2573|4325
1620653570000|2021-05-10 13:32:50|2573.5|2572.5|2573.5|2572.5|2573.5|2573|2573|2572.5|1965
1620653580000|2021-05-10 13:33:00|2574|2573|2573.5|2572.5|2574|2573.5|2572|2571.5|3999
1620653590000|2021-05-10 13:33:10|2574|2573|2574.5|2573.5|2575|2574.5|2574|2572.5|1640
1620653600000|2021-05-10 13:33:20|2574|2573|2574.5|2573|2574.5|2573.5|2573.5|2573|920
1620653610000|2021-05-10 13:33:30|2574|2573.5|2574|2573.5|2574.5|2574|2574|2573.5|2221
1620653620000|2021-05-10 13:33:40|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2573.5|340
1620653630000|2021-05-10 13:33:50|2575|2574.5|2575.5|2575|2575.5|2575|2575|2574.5|414
1620653640000|2021-05-10 13:34:00|2576|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575.5|0
1620653650000|2021-05-10 13:34:10|2577|2576|2576.5|2576|2577|2576|2576|2575.5|1240
1620653660000|2021-05-10 13:34:20|2576|2575.5|2575.5|2574|2577|2576|2575|2574|6896
1620653670000|2021-05-10 13:34:30|2575|2574.5|2573|2572|2575|2574.5|2573|2572|1576
1620653680000|2021-05-10 13:34:40|2572.5|2572.5|2573.5|2572.5|2573.5|2572.5|2572.5|2571.5|448
1620653690000|2021-05-10 13:34:50|2574|2573|2575|2573.5|2575|2573.5|2573.5|2573|300
1620653700000|2021-05-10 13:35:00|2574.5|2574|2575|2574|2575.5|2575|2574.5|2574|19
1620653710000|2021-05-10 13:35:10|2574.5|2574.5|2574.5|2573.5|2575|2574.5|2574|2573.5|207
1620653720000|2021-05-10 13:35:20|2574|2573|2575.5|2574|2575.5|2574.5|2573.5|2573|1137
1620653730000|2021-05-10 13:35:30|2576|2574.5|2575.5|2574.5|2576|2575|2575|2574.5|756
1620653740000|2021-05-10 13:35:40|2576|2575|2576|2575.5|2576|2575.5|2576|2575|711
1620653750000|2021-05-10 13:35:50|2575.5|2575|2575.5|2574.5|2576|2575|2575.5|2574.5|1288
1620653760000|2021-05-10 13:36:00|2575||2575.5||2575.5||2575||1000
1620653770000|2021-05-10 13:36:10|2575|2574|2574.5|2574|2575|2574|2574.5|2574|1272
1620653780000|2021-05-10 13:36:20|2574|2573.5|2574|2573|2574|2573.5|2573.5|2573|812
1620653790000|2021-05-10 13:36:30|2574.5|2573.5|2574.5|2573.5|2574.5|2574|2574.5|2573|591
1620653800000|2021-05-10 13:36:40|2575|2574|2574.5|2574|2575|2574|2574.5|2574|0
1620653810000|2021-05-10 13:36:50|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|2083
1620653820000|2021-05-10 13:37:00||2574||2573.5||2574||2573.5|206
1620653830000|2021-05-10 13:37:10|2574|2573|2573.5|2572.5|2574|2573|2573|2572.5|1563
1620653860000|2021-05-10 13:37:40|2574|2573|2573.5|2573|2574|2573|2573.5|2573|0
1620653880000|2021-05-10 13:38:00|2574|2573.5|2574.5|2574|2574.5|2574|2574|2573.5|685
1620653890000|2021-05-10 13:38:10|2574|2573.5|2573.5|2573|2574|2573.5|2573.5|2572.5|1928
1620653900000|2021-05-10 13:38:20|2573|2572.5|2573|2572.5|2573|2572.5|2573|2572.5|843
1620653910000|2021-05-10 13:38:30|2573.5|2573|2574|2573|2574|2573|2573.5|2573|158
1620653920000|2021-05-10 13:38:40||2573.5||2573.5||2573.5||2573.5|0
1620653940000|2021-05-10 13:39:00|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|270
1620653950000|2021-05-10 13:39:10|2575||2574.5||2575||2574.5||450
1620653960000|2021-05-10 13:39:20|2575|2574.5|2575.5|2575|2575.5|2575|2575|2574|722
1620653970000|2021-05-10 13:39:30|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|991
1620653980000|2021-05-10 13:39:40|2577|2576.5|2577|2576.5|2577|2576.5|2576.5|2576.5|250
1620653990000|2021-05-10 13:39:50|2577.5|2577|2579|2578.5|2579|2578.5|2577|2576.5|8219
1620654000000|2021-05-10 13:40:00|2579.5|2579|2582|2581|2582|2581|2579|2578.5|11732
1620654010000|2021-05-10 13:40:10|2581.5|2580.5|2581.5|2581|2582|2581|2581|2580.5|1384
1620654020000|2021-05-10 13:40:20|2581|2580.5|2580|2579|2581|2580.5|2579.5|2578.5|7713
1620654030000|2021-05-10 13:40:30|2579.5|2579.5|2579.5|2579|2580|2579.5|2579|2578.5|1565
1620654040000|2021-05-10 13:40:40|2579|2578.5|2579|2578|2579|2578.5|2578|2577.5|2933
1620654050000|2021-05-10 13:40:50|2579.5|2578.5|2580|2579|2580|2579|2579.5|2578.5|136
1620654060000|2021-05-10 13:41:00|2580.5|2579.5|2580|2579.5|2580.5|2579.5|2579.5|2578.5|1539
1620654070000|2021-05-10 13:41:10|2579.5|2579|2578|2577.5|2579.5|2579|2578|2577.5|3071
1620654080000|2021-05-10 13:41:20|2577.5|2577|2576.5|2575.5|2577.5|2577|2576.5|2575.5|1853
1620654090000|2021-05-10 13:41:30|2576|2575|2577|2576|2577|2576|2575.5|2575|534
1620654100000|2021-05-10 13:41:40||2576.5||2576.5||2576.5||2576.5|0
1620654110000|2021-05-10 13:41:50|2577.5|2577|2578.5|2578|2578.5|2578|2577|2576.5|1149
1620654120000|2021-05-10 13:42:00|2578|2577.5|2578.5|2578|2579|2578|2577.5|2577|1461
1620654130000|2021-05-10 13:42:10|2579|2578.5|2579.5|2579|2580|2579|2579|2578.5|0
1620654140000|2021-05-10 13:42:20|2579|2578.5|2579.5|2579|2579.5|2579|2579|2578.5|1999
1620654150000|2021-05-10 13:42:30|2580|2579.5|2580|2579.5|2580|2579.5|2580|2579.5|229
1620654160000|2021-05-10 13:42:40|2580.5|2580|2581|2580.5|2581|2580.5|2580.5|2580|2760
1620654170000|2021-05-10 13:42:50|2581.5|2581|2582.5|2581.5|2583.5|2582.5|2581.5|2581|4706
1620654180000|2021-05-10 13:43:00|2582|2581|2580|2579|2582|2581|2580|2579|4471
1620654190000|2021-05-10 13:43:10|2579.5|2578.5|2579.5|2579|2579.5|2579|2579|2578|1812
1620654200000|2021-05-10 13:43:20|2579|2578.5|2578|2577.5|2579|2578.5|2578|2577|1576
1620654210000|2021-05-10 13:43:30|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|405
1620654220000|2021-05-10 13:43:40||2576.5||2577||2577||2576.5|492
1620654230000|2021-05-10 13:43:50|2578|2577.5|2578|2577|2578|2577.5|2578|2577|311
1620654240000|2021-05-10 13:44:00|2577.5||2577.5||2577.5||2577.5||0
1620654250000|2021-05-10 13:44:10|2578|2577.5|2577.5|2577|2578|2577.5|2577.5|2577|0
1620654260000|2021-05-10 13:44:20|2577|2576.5|2577|2576|2577.5|2576.5|2576.5|2576|1361
1620654270000|2021-05-10 13:44:30|2577.5|2576.5|2576.5|2576|2577.5|2576.5|2576.5|2576|0
1620654280000|2021-05-10 13:44:40|2577||2576.5||2577||2576.5||0
1620654290000|2021-05-10 13:44:50|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|899
1620654300000|2021-05-10 13:45:00|2575.5|2575|2575|2574.5|2575.5|2575|2574.5|2573.5|4122
1620654310000|2021-05-10 13:45:10|2574.5|2574|2574.5|2574|2575|2574.5|2574.5|2574|770
1620654320000|2021-05-10 13:45:20|2574|2573.5|2574|2573|2574|2573.5|2573.5|2572.5|1517
1620654330000|2021-05-10 13:45:30|2574.5|2573.5|2575|2574|2575|2574|2574.5|2573.5|316
1620654340000|2021-05-10 13:45:40|2574.5|2573.5|2576|2575|2576|2575|2574|2573.5|807
1620654350000|2021-05-10 13:45:50|2575.5||2575.5||2575.5||2575.5||50
1620654360000|2021-05-10 13:46:00|2575|2574.5|2574.5|2574|2575|2574.5|2574.5|2574|863
1620654370000|2021-05-10 13:46:10||2573.5||2573.5||2574||2573.5|518
1620654380000|2021-05-10 13:46:20||2574||2574||2574||2573.5|363
1620654390000|2021-05-10 13:46:30|2574|2573|2574.5|2573.5|2574.5|2574|2574|2573|4101
1620654400000|2021-05-10 13:46:40|2575|2574|2575|2574|2575|2574.5|2574.5|2573.5|979
1620654410000|2021-05-10 13:46:50|2574.5||2574.5||2575||2574.5||0
1620654420000|2021-05-10 13:47:00|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|501
1620654430000|2021-05-10 13:47:10|2575|2574|2575|2574|2575|2574|2575|2574|178
1620654440000|2021-05-10 13:47:20|2574.5|2574.5|2574.5|2574|2575|2574.5|2574.5|2574|1160
1620654450000|2021-05-10 13:47:30|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|0
1620654460000|2021-05-10 13:47:40|2575.5|2575|2576|2575.5|2576.5|2575.5|2575.5|2575|194
1620654470000|2021-05-10 13:47:50|2576.5|2576|2576|2575.5|2577|2576|2576|2575.5|224
1620654480000|2021-05-10 13:48:00|2576.5|2576|2577.5|2576.5|2577.5|2576.5|2576.5|2576|0
1620654490000|2021-05-10 13:48:10|2578|2577|2577.5|2577|2578|2577|2577.5|2577|401
1620654500000|2021-05-10 13:48:20|2578|2577.5|2578|2577.5|2578|2577.5|2577.5|2577.5|201
1620654510000|2021-05-10 13:48:30|2577.5|2577|2577.5|2577|2578|2577|2577.5|2577|3148
1620654520000|2021-05-10 13:48:40|2577|2576.5|2577.5|2577|2577.5|2577|2576.5|2576|2071
1620654530000|2021-05-10 13:48:50|||||||||746
1620654540000|2021-05-10 13:49:00|2577|2576.5|2577|2576.5|2577|2576.5|2577|2576.5|1191
1620654550000|2021-05-10 13:49:10|2577.5||2577.5||2577.5||2577||0
1620654560000|2021-05-10 13:49:20|2577||2577||2577||2577||0
1620654570000|2021-05-10 13:49:30|2576.5|2576|2576|2575.5|2577|2576|2575.5|2575|4684
1620654580000|2021-05-10 13:49:40|2576.5|2575|2576|2575|2576.5|2575|2575.5|2575|761
1620654590000|2021-05-10 13:49:50|2576.5|2575.5|2576|2575|2576.5|2575.5|2575.5|2575|757
1620654600000|2021-05-10 13:50:00|2575.5|2575.5|2576|2575.5|2576|2575.5|2575.5|2575|373
1620654620000|2021-05-10 13:50:20|2575.5|2575|2574.5|2573.5|2575.5|2575|2574|2573.5|4139
1620654630000|2021-05-10 13:50:30|2574|2573|2574.5|2573.5|2574.5|2573.5|2573.5|2573|1502
1620654650000|2021-05-10 13:50:50|2575|2574|2575.5|2575|2575.5|2575|2575|2574|1279
1620654660000|2021-05-10 13:51:00|2576|2575.5|2575|2574|2576|2575.5|2575|2574|633
1620654670000|2021-05-10 13:51:10|2574.5|2573.5|2573.5|2572.5|2574.5|2573.5|2573.5|2572.5|681
1620654680000|2021-05-10 13:51:20|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620654690000|2021-05-10 13:51:30|2574|2573|2574|2573|2574|2573|2574|2572.5|218
1620654700000|2021-05-10 13:51:40|2573.5||2573.5||2573.5||2573.5||29
1620654710000|2021-05-10 13:51:50|2574|2573.5|2574.5|2574|2574.5|2574|2574|2573|530
1620654720000|2021-05-10 13:52:00|2574|2573.5|2573.5|2573|2574|2573.5|2573.5|2573|1652
1620654730000|2021-05-10 13:52:10|2574|2573.5|2575|2574.5|2575|2574.5|2574|2573.5|625
1620654740000|2021-05-10 13:52:20|2575.5|2575|2574.5|2574|2576|2575.5|2574.5|2574|1169
1620654750000|2021-05-10 13:52:30|2575|2574.5|2576|2575|2576|2575|2575|2574.5|597
1620654760000|2021-05-10 13:52:40|2575.5||2575.5||2575.5||2575.5||0
1620654770000|2021-05-10 13:52:50|2575|2574.5|2575.5|2574.5|2575.5|2574.5|2575|2574|411
1620654780000|2021-05-10 13:53:00|2576|2575|2577|2576|2577|2576|2576|2575|976
1620654790000|2021-05-10 13:53:10|2577.5|2576.5|2576|2575|2577.5|2577|2576|2575|1921
1620654800000|2021-05-10 13:53:20|2576.5|2575.5|2576.5|2576|2576.5|2576|2576.5|2575.5|447
1620654810000|2021-05-10 13:53:30|2577|2576.5|2577|2576|2577|2576.5|2577|2576|56
1620654820000|2021-05-10 13:53:40|2577.5|2576.5|2579|2578|2579|2578.5|2577.5|2576.5|12371
1620654830000|2021-05-10 13:53:50|2578.5|2578.5|2579|2578.5|2579.5|2578.5|2578.5|2578.5|421
1620654840000|2021-05-10 13:54:00|2579.5|2579|2578.5|2578|2579.5|2579|2578.5|2577.5|3615
1620654850000|2021-05-10 13:54:10|2578|2577.5|2579|2578|2579|2578|2577.5|2577|309
1620654860000|2021-05-10 13:54:20|2578.5|2577.5|2578|2577|2578.5|2577.5|2578|2577|1054
1620654870000|2021-05-10 13:54:30|2577.5|2577.5|2577.5|2576.5|2577.5|2577.5|2577|2576.5|1200
1620654880000|2021-05-10 13:54:40|2577|2576|2576.5|2575.5|2577|2576|2576|2575.5|500
1620654890000|2021-05-10 13:54:50|2577|2576|2577|2576|2577|2576|2576.5|2576|1
1620654900000|2021-05-10 13:55:00|2577.5|2576.5|2578.5|2577.5|2580|2579|2577|2576.5|6442
1620654910000|2021-05-10 13:55:10|2578|2577|2576|2575|2578|2577|2576|2575|1182
1620654920000|2021-05-10 13:55:20|2576.5|2575.5|2577.5|2576.5|2577.5|2576.5|2576.5|2575|460
1620654930000|2021-05-10 13:55:30|2578|2577|2578|2577|2578|2577|2578|2577|0
1620654940000|2021-05-10 13:55:40|2578.5|2577.5|2579|2578.5|2579|2578.5|2578.5|2577.5|447
1620654950000|2021-05-10 13:55:50|2579.5|2579|2580|2579|2580|2579|2579.5|2579|368
1620654960000|2021-05-10 13:56:00|2580.5|2579.5|2580|2579.5|2580.5|2579.5|2580|2579.5|807
1620654970000|2021-05-10 13:56:10|2579.5|2579|2580|2579.5|2580|2579.5|2579.5|2579|3438
1620654980000|2021-05-10 13:56:20|2580.5|2579|2580|2579.5|2580.5|2579.5|2579.5|2579|2000
1620654990000|2021-05-10 13:56:30|2579.5|2579|2579.5|2579|2580|2579.5|2579.5|2579|1469
1620655000000|2021-05-10 13:56:40|2580|2579.5|2580|2579.5|2580.5|2579.5|2580|2579.5|0
1620655010000|2021-05-10 13:56:50|2579.5|2579|2580.5|2579.5|2580.5|2579.5|2579.5|2579|912
1620655020000|2021-05-10 13:57:00|2580|2580|2580.5|2580|2581|2580.5|2580|2580|1068
1620655030000|2021-05-10 13:57:10|2581|2580.5|2582|2581|2582|2581|2580.5|2580.5|2338
1620655040000|2021-05-10 13:57:20|2581.5|2581.5|2582|2581.5|2582|2581.5|2581.5|2581.5|667
1620655050000|2021-05-10 13:57:30|||||||||34
1620655080000|2021-05-10 13:58:00|2582.5|2582|2582|2581|2583|2582|2582|2581|8723
1620655090000|2021-05-10 13:58:10|2582.5|2581.5|2581.5|2580.5|2582.5|2581.5|2581.5|2580.5|585
1620655100000|2021-05-10 13:58:20|2582|2581|2582.5|2582|2582.5|2582|2582|2581|269
1620655130000|2021-05-10 13:58:50|2582|2581.5|2582|2581.5|2582.5|2581.5|2582|2581|2542
1620655140000|2021-05-10 13:59:00|2582.5|2582|2582.5|2582|2582.5|2582|2582|2582|33
1620655150000|2021-05-10 13:59:10|2583||2582.5||2583||2582.5||1391
1620655160000|2021-05-10 13:59:20|2582|2581.5|2582.5|2581.5|2582.5|2582|2581.5|2581|3970
1620655170000|2021-05-10 13:59:30|2582|2581|2581.5|2580.5|2582.5|2581|2581|2580.5|1539
1620655180000|2021-05-10 13:59:40|2582|2581|2582|2581|2582|2581|2582|2581|0
1620655190000|2021-05-10 13:59:50|2582.5|2581.5|2582|2581.5|2582.5|2582|2582|2581.5|368
1620655200000|2021-05-10 14:00:00|2581.5|2581|2581|2580.5|2581.5|2581|2580.5|2579.5|4341
1620655210000|2021-05-10 14:00:10|2581.5|2581|2582|2581.5|2582.5|2581.5|2581|2580|2510
1620655220000|2021-05-10 14:00:20|2581.5|2581|2582.5|2581.5|2582.5|2581.5|2581.5|2581|3418
1620655240000|2021-05-10 14:00:40|2582|2581|2582|2581.5|2582.5|2581.5|2581.5|2581|2124
1620655250000|2021-05-10 14:00:50|2581.5|2581|2582.5|2582|2582.5|2582|2581.5|2581|1979
1620655260000|2021-05-10 14:01:00|2582|2581.5|2581|2580|2582.5|2581.5|2580.5|2580|722
1620655270000|2021-05-10 14:01:10|2580.5||2581||2581||2580.5||0
1620655280000|2021-05-10 14:01:20|2581.5|2580.5|2582|2581|2582|2581.5|2581.5|2580.5|475
1620655290000|2021-05-10 14:01:30|2582.5|2581.5|2583.5|2582.5|2583.5|2583|2582.5|2581.5|4110
1620655300000|2021-05-10 14:01:40|2583|2582|2582.5|2582|2583|2582|2582.5|2582|706
1620655310000|2021-05-10 14:01:50|2582|2581.5|2583|2582|2583|2582|2582|2581.5|1023
1620655320000|2021-05-10 14:02:00|2582.5|2581.5|2583.5|2583|2583.5|2583|2582.5|2581.5|500
1620655330000|2021-05-10 14:02:10|2584|2583.5|2584.5|2584|2585|2584.5|2584|2583.5|2057
1620655340000|2021-05-10 14:02:20|2584|2583.5|2584.5|2583.5|2584.5|2584|2584|2583|1273
1620655350000|2021-05-10 14:02:30||2583||2584||2584||2583|0
1620655360000|2021-05-10 14:02:40|2584|2583.5|2583.5|2582.5|2584.5|2583.5|2583.5|2582.5|974
1620655370000|2021-05-10 14:02:50|2583|2583|2583.5|2583|2584|2583|2583|2582.5|56
1620655380000|2021-05-10 14:03:00|2584|2583.5|2583.5|2582.5|2584|2583.5|2583.5|2582.5|799
1620655390000|2021-05-10 14:03:10|2583|2583|2585|2584.5|2585|2584.5|2583|2582.5|3452
1620655400000|2021-05-10 14:03:20|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|5188
1620655410000|2021-05-10 14:03:30|2586.5|2586|2586.5|2586|2587|2586|2586|2585.5|914
1620655420000|2021-05-10 14:03:40|2586|2585.5|2586|2585|2586|2585.5|2585.5|2585|2516
1620655430000|2021-05-10 14:03:50|2585.5|2584.5|2585|2584.5|2585.5|2584.5|2585|2584.5|18
1620655440000|2021-05-10 14:04:00|2585.5|2584|2586|2585|2586|2585|2584.5|2584|471
1620655450000|2021-05-10 14:04:10|2585.5|2585.5|2585|2584.5|2585.5|2585.5|2585|2584.5|489
1620655460000|2021-05-10 14:04:20|2584.5|2584|2585.5|2585|2585.5|2585|2584.5|2584|3093
1620655470000|2021-05-10 14:04:30|2586|2585.5|2586|2585|2586|2585.5|2585.5|2585|398
1620655480000|2021-05-10 14:04:40|2586.5|2585.5|2586|2585.5|2586.5|2585.5|2586|2585.5|0
1620655490000|2021-05-10 14:04:50|2586.5|2586|2587|2586.5|2587|2586.5|2586.5|2586|792
1620655500000|2021-05-10 14:05:00|2586.5|2586|2586|2585.5|2586.5|2586|2585.5|2585|1374
1620655510000|2021-05-10 14:05:10|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|493
1620655520000|2021-05-10 14:05:20|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|201
1620655530000|2021-05-10 14:05:30|2585|2584.5|2586|2585.5|2586.5|2586|2585|2584.5|1074
1620655540000|2021-05-10 14:05:40|2586.5|2586|2587.5|2587|2587.5|2587|2586.5|2586|579
1620655550000|2021-05-10 14:05:50|2588|2587.5|2587.5|2586.5|2588|2587.5|2587|2586.5|3496
1620655560000|2021-05-10 14:06:00|2588|2587|2588|2587.5|2588|2587.5|2588|2587|0
1620655570000|2021-05-10 14:06:10|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2587.5|748
1620655580000|2021-05-10 14:06:20||2588||2588.5||2588.5||2588|0
1620655590000|2021-05-10 14:06:30|||||||||34
1620655600000|2021-05-10 14:06:40|2588.5|2588|2588.5|2588|2589|2588|2588|2587.5|1514
1620655610000|2021-05-10 14:06:50|2589|2588.5|2589.5|2589|2590|2589.5|2588.5|2588|1366
1620655620000|2021-05-10 14:07:00|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|395
1620655630000|2021-05-10 14:07:10|2589.5|2589|2590|2589.5|2590|2589.5|2588.5|2588|4818
1620655640000|2021-05-10 14:07:20|||||||||950
1620655650000|2021-05-10 14:07:30|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2589|2302
1620655660000|2021-05-10 14:07:40|||||||||250
1620655670000|2021-05-10 14:07:50|2590.5|2590|2591|2590.5|2591.5|2591|2590.5|2590|11165
1620655680000|2021-05-10 14:08:00|2591.5|2591|2594|2593|2594|2593|2591.5|2591|5697
1620655690000|2021-05-10 14:08:10|2594.5|2593.5|2595|2594.5|2595|2594.5|2594.5|2593.5|2652
1620655700000|2021-05-10 14:08:20|2594.5|2594|2594.5|2594|2595|2594.5|2594|2593.5|4218
1620655710000|2021-05-10 14:08:30|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|250
1620655730000|2021-05-10 14:08:50|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2592.5|11929
1620655740000|2021-05-10 14:09:00|2594||2593.5||2594||2593.5||3200
1620655750000|2021-05-10 14:09:10|2594|2593.5|2594.5|2594|2595|2594.5|2593.5|2593.5|5646
1620655760000|2021-05-10 14:09:20|2595|2593.5|2592.5|2592|2595|2594|2592.5|2592|4485
1620655770000|2021-05-10 14:09:30|2593|2591.5|2593|2592.5|2593.5|2592.5|2593|2591.5|1769
1620655780000|2021-05-10 14:09:40|2592.5|2591.5|2591.5|2590.5|2592.5|2592|2591.5|2590.5|8218
1620655790000|2021-05-10 14:09:50|2591|2591|2591.5|2591|2591.5|2591|2591|2591|736
1620655810000|2021-05-10 14:10:10|||||||||1350
1620655820000|2021-05-10 14:10:20|2591|2590|2588|2586.5|2591|2590|2588|2586.5|8471
1620655830000|2021-05-10 14:10:30|2587.5|2586|2588|2587|2588|2587.5|2587|2586|3931
1620655840000|2021-05-10 14:10:40|2587.5|2586.5|2587.5|2586.5|2587.5|2587|2587|2586.5|4217
1620655850000|2021-05-10 14:10:50|2588|2587|2587.5|2587|2588.5|2587.5|2587.5|2587|1758
1620655860000|2021-05-10 14:11:00|2588|2587.5|2588|2587|2588|2587.5|2587|2586.5|1661
1620655870000|2021-05-10 14:11:10|2588.5|2587.5|2590|2589|2590|2589.5|2588.5|2587|1649
1620655880000|2021-05-10 14:11:20|2589.5|2589.5|2588.5|2588|2589.5|2589.5|2588.5|2587.5|7737
1620655890000|2021-05-10 14:11:30|2589|2587.5|2588|2587|2589|2588.5|2588|2587|5771
1620655900000|2021-05-10 14:11:40|2587.5|2587.5|2588|2587|2588|2587.5|2587.5|2586.5|242
1620655910000|2021-05-10 14:11:50|2588.5|2587.5|2589|2588|2589.5|2588.5|2588.5|2587.5|7634
1620655920000|2021-05-10 14:12:00|2588.5|2587.5|2589.5|2589|2589.5|2589|2588.5|2587.5|6875
1620655930000|2021-05-10 14:12:10|2589|2588.5|2588.5|2587.5|2589|2588.5|2588.5|2587.5|583
1620655940000|2021-05-10 14:12:20|2589|2588|2588|2587.5|2589|2588|2588|2587|0
1620655950000|2021-05-10 14:12:30|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|0
1620655960000|2021-05-10 14:12:40|2588|2587.5|2588|2587|2588|2587.5|2588|2587|1524
1620655970000|2021-05-10 14:12:50|2587.5|2586.5|2588.5|2587.5|2588.5|2587.5|2587.5|2586.5|2801
1620655980000|2021-05-10 14:13:00|2589|2588|2589|2588.5|2589|2588.5|2589|2588|269
1620655990000|2021-05-10 14:13:10|2588.5|2588|2588.5|2588|2589|2588|2588.5|2587.5|899
1620656010000|2021-05-10 14:13:30|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|0
1620656020000|2021-05-10 14:13:40|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|356
1620656040000|2021-05-10 14:14:00|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|492
1620656050000|2021-05-10 14:14:10|2589.5|2589|2590.5|2590|2590.5|2590|2589.5|2589|4069
1620656060000|2021-05-10 14:14:20||2589.5||2590||2590||2589.5|3031
1620656070000|2021-05-10 14:14:30|2591|2590.5|2590.5|2590|2591|2590.5|2590.5|2589.5|5399
1620656080000|2021-05-10 14:14:40|2591|2590.5|2590.5|2590|2591|2590.5|2590.5|2590|1976
1620656090000|2021-05-10 14:14:50|2591||2590.5||2591||2590.5||1300
1620656100000|2021-05-10 14:15:00|2591|2590.5|2591|2590.5|2591|2590.5|2590.5|2590.5|6887
1620656110000|2021-05-10 14:15:10|2591.5|2591|2592|2591.5|2592|2591.5|2591.5|2591|799
1620656120000|2021-05-10 14:15:20|2592.5|2592|2591.5|2590.5|2592.5|2592|2591|2590.5|4632
1620656130000|2021-05-10 14:15:30|2591|2591|2590|2589.5|2591|2591|2590|2589|1334
1620656140000|2021-05-10 14:15:40|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2589.5|442
1620656150000|2021-05-10 14:15:50|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|428
1620656160000|2021-05-10 14:16:00|2590.5|2590|2591|2590.5|2591.5|2591|2590.5|2590|3640
1620656170000|2021-05-10 14:16:10|2591.5||2591||2591.5||2591||811
1620656190000|2021-05-10 14:16:30|2590.5|2590|2590|2589.5|2590.5|2590.5|2589|2588.5|4308
1620656200000|2021-05-10 14:16:40|2590.5||2590.5||2590.5||2590.5||0
1620656210000|2021-05-10 14:16:50|2590|2589|2589|2588.5|2590|2589|2589|2588.5|1094
1620656220000|2021-05-10 14:17:00|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2588|229
1620656230000|2021-05-10 14:17:10|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2589|505
1620656240000|2021-05-10 14:17:20|2590|2589.5|2590.5|2589.5|2590.5|2590|2590|2589|422
1620656250000|2021-05-10 14:17:30|2590|2589|2590|2589.5|2590|2589.5|2589.5|2589|1452
1620656260000|2021-05-10 14:17:40|2590.5||2590.5||2590.5||2590||22
1620656280000|2021-05-10 14:18:00|2590|2590|2592|2591|2592|2591|2590|2589.5|2858
1620656290000|2021-05-10 14:18:10|2593|2591.5|2592.5|2592|2593|2592|2592.5|2591.5|2503
1620656300000|2021-05-10 14:18:20|2592|2591.5|2592.5|2592|2593|2592|2592|2591|3351
1620656310000|2021-05-10 14:18:30|2593|2592.5|2594.5|2593.5|2594.5|2593.5|2593|2592.5|8767
1620656320000|2021-05-10 14:18:40|2595|2594|2595|2594.5|2595.5|2595|2594.5|2593.5|4608
1620656330000|2021-05-10 14:18:50|2594.5|2594|2595|2594|2595|2594.5|2594.5|2594|4401
1620656340000|2021-05-10 14:19:00|2595.5|2594.5|2595|2594.5|2595.5|2594.5|2595|2594.5|129
1620656350000|2021-05-10 14:19:10|||||||||256
1620656360000|2021-05-10 14:19:20|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|3165
1620656370000|2021-05-10 14:19:30|2595|2594.5|2595.5|2594.5|2596|2595.5|2595|2594.5|3232
1620656380000|2021-05-10 14:19:40|2595||2595||2595||2595||0
1620656390000|2021-05-10 14:19:50|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|727
1620656410000|2021-05-10 14:20:10|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|1513
1620656420000|2021-05-10 14:20:20|2595.5|2595|2594.5|2594|2595.5|2595|2594.5|2594|2524
1620656430000|2021-05-10 14:20:30|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|1009
1620656440000|2021-05-10 14:20:40|2594.5|2594|2594.5|2594|2595|2594|2594.5|2594|807
1620656450000|2021-05-10 14:20:50|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|151
1620656460000|2021-05-10 14:21:00|2596|2595.5|2596.5|2596|2596.5|2596|2596|2595.5|941
1620656480000|2021-05-10 14:21:20|2596|2595.5|2596.5|2595.5|2596.5|2595.5|2595.5|2595|1569
1620656500000|2021-05-10 14:21:40||2596||2596||2596||2596|0
1620656510000|2021-05-10 14:21:50|||||||||462
1620656520000|2021-05-10 14:22:00|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|627
1620656530000|2021-05-10 14:22:10|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|293
1620656540000|2021-05-10 14:22:20|2596.5|2596|2596.5|2596|2597|2596.5|2596|2595.5|10106
1620656550000|2021-05-10 14:22:30||2595.5||2595.5||2595.5||2595.5|387
1620656560000|2021-05-10 14:22:40||2596||2596||2596||2596|0
1620656570000|2021-05-10 14:22:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|1257
1620656580000|2021-05-10 14:23:00|2595.5|2595|2595.5|2595|2596|2595.5|2595.5|2594.5|1191
1620656600000|2021-05-10 14:23:20|2596|2595.5|2596|2595.5|2596.5|2595.5|2596|2595.5|65
1620656610000|2021-05-10 14:23:30|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|0
1620656630000|2021-05-10 14:23:50|2597|2595.5|2597|2596.5|2597|2596.5|2597|2595.5|1149
1620656640000|2021-05-10 14:24:00|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2595.5|199
1620656650000|2021-05-10 14:24:10|||||||||419
1620656660000|2021-05-10 14:24:20|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|1610
1620656670000|2021-05-10 14:24:30|||||||||390
1620656680000|2021-05-10 14:24:40|2596|2595.5|2596.5|2595.5|2596.5|2596|2596|2595|2497
1620656690000|2021-05-10 14:24:50|2597|2596|2598|2597.5|2598|2597.5|2597|2596|1016
1620656700000|2021-05-10 14:25:00|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|526
1620656710000|2021-05-10 14:25:10|2597|2596.5|2597|2596|2597|2596.5|2596.5|2596|2971
1620656720000|2021-05-10 14:25:20|2597.5|2596.5|2596.5|2596|2597.5|2596.5|2596.5|2596|415
1620656730000|2021-05-10 14:25:30|2596|2595.5|2595.5|2595|2596|2595.5|2595.5|2594.5|458
1620656740000|2021-05-10 14:25:40|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|423
1620656750000|2021-05-10 14:25:50|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|149
1620656760000|2021-05-10 14:26:00|2594.5|2594|2594.5|2594|2595|2594|2594.5|2593.5|2383
1620656770000|2021-05-10 14:26:10|2594|2593.5|2594|2593|2594|2593.5|2594|2593|385
1620656780000|2021-05-10 14:26:20|2594.5|2593.5|2594.5|2594|2594.5|2594|2594.5|2593.5|3460
1620656790000|2021-05-10 14:26:30|2594|2593.5|2594.5|2594|2594.5|2594|2594|2593.5|2460
1620656800000|2021-05-10 14:26:40|2594|2593.5|2594.5|2593.5|2594.5|2594|2594|2593.5|227
1620656810000|2021-05-10 14:26:50|2594|2593|2594.5|2594|2594.5|2594|2593.5|2592.5|2446
1620656820000|2021-05-10 14:27:00|2595|2594.5|2596|2595.5|2596.5|2595.5|2595|2594.5|696
1620656830000|2021-05-10 14:27:10|2596.5||2596||2596.5||2596||1320
1620656840000|2021-05-10 14:27:20|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|1532
1620656850000|2021-05-10 14:27:30|||||||||45
1620656860000|2021-05-10 14:27:40|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|6857
1620656870000|2021-05-10 14:27:50|||||||||525
1620656890000|2021-05-10 14:28:10|2596||2595.5||2596||2595.5||461
1620656900000|2021-05-10 14:28:20|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|1735
1620656910000|2021-05-10 14:28:30|||||||||25
1620656920000|2021-05-10 14:28:40|||||||||163
1620656930000|2021-05-10 14:28:50|2595|2594.5|2594.5|2594|2595|2594.5|2594.5|2593.5|2154
1620656940000|2021-05-10 14:29:00|2595|2594.5|2595.5|2594.5|2595.5|2594.5|2594.5|2594|0
1620656950000|2021-05-10 14:29:10|2595|2595|2595|2594.5|2595|2595|2595|2594|1727
1620656980000|2021-05-10 14:29:40|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|1991
1620657010000|2021-05-10 14:30:10|||||||||1743
1620657040000|2021-05-10 14:30:40|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|857
1620657050000|2021-05-10 14:30:50|2594.5|2594|2594|2593.5|2594.5|2594|2594|2593|3825
1620657060000|2021-05-10 14:31:00|2594.5||2594||2594.5||2594||230
1620657070000|2021-05-10 14:31:10|2593.5|2593|2592.5|2591.5|2593.5|2593.5|2592|2591.5|4456
1620657080000|2021-05-10 14:31:20|2592|2591|2588.5|2588|2592|2591|2588.5|2587.5|3995
1620657090000|2021-05-10 14:31:30|2589|2589|2591|2590.5|2591|2590.5|2589|2588|2801
1620657100000|2021-05-10 14:31:40|2591.5|2591|2593|2592|2593|2592|2591.5|2591|1100
1620657110000|2021-05-10 14:31:50|2593.5|2592.5|2593.5|2592.5|2593.5|2593|2593|2592.5|959
1620657120000|2021-05-10 14:32:00|2593|2592|2593|2592.5|2593.5|2592.5|2592.5|2592|951
1620657130000|2021-05-10 14:32:10|2592.5|2592|2592|2591.5|2593|2592.5|2592|2591.5|2704
1620657140000|2021-05-10 14:32:20|2591.5|2591|2592|2591|2592|2591.5|2591.5|2590.5|1861
1620657150000|2021-05-10 14:32:30|2591.5|2590.5|2591|2590|2591.5|2591|2591|2590|515
1620657160000|2021-05-10 14:32:40|2590.5|2590.5|2590|2589.5|2591|2590.5|2590|2589.5|101
1620657170000|2021-05-10 14:32:50|2589.5|2589|2590|2589|2590|2589|2589.5|2589|561
1620657180000|2021-05-10 14:33:00|2589.5|2588.5|2589.5|2589|2589.5|2589|2589|2588.5|0
1620657190000|2021-05-10 14:33:10|2589|2588.5|2588.5|2587.5|2589|2588.5|2588|2587.5|737
1620657200000|2021-05-10 14:33:20|2588|2588|2588|2587.5|2589|2588.5|2588|2587.5|3351
1620657210000|2021-05-10 14:33:30|2587.5|2587|2586|2585.5|2588|2587|2586|2585|1775
1620657220000|2021-05-10 14:33:40|2586.5|2586|2587.5|2587|2587.5|2587|2586.5|2586|3980
1620657230000|2021-05-10 14:33:50|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587.5|997
1620657240000|2021-05-10 14:34:00|2588|2588|2588|2587.5|2589|2588.5|2588|2587.5|3210
1620657250000|2021-05-10 14:34:10|2587.5|2587|2589|2588|2589|2588.5|2587.5|2587|2841
1620657260000|2021-05-10 14:34:20|2588.5|2588.5|2588.5|2588|2589.5|2588.5|2588.5|2588|2225
1620657270000|2021-05-10 14:34:30|2588|2587.5|2588|2587|2588|2587.5|2587|2586.5|2351
1620657280000|2021-05-10 14:34:40|2587.5|2586.5|2587.5|2586.5|2588|2587|2587.5|2586.5|1533
1620657290000|2021-05-10 14:34:50|2587|2586|2587.5|2587|2587.5|2587|2587|2586|36
1620657310000|2021-05-10 14:35:10|2588|2587.5|2588|2587.5|2588.5|2588|2587.5|2587|1269
1620657320000|2021-05-10 14:35:20|2587.5|2587|2585.5|2585|2587.5|2587|2585.5|2585|1584
1620657330000|2021-05-10 14:35:30||2584.5||2585||2585||2584.5|0
1620657340000|2021-05-10 14:35:40|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584|1106
1620657350000|2021-05-10 14:35:50|2584.5|2584|2582.5|2582|2584.5|2584|2582|2581.5|3899
1620657360000|2021-05-10 14:36:00|2582|2581.5|2580.5|2580|2582.5|2582|2580.5|2580|2016
1620657370000|2021-05-10 14:36:10|2581|2580.5|2580|2579|2581|2580.5|2580|2579|973
1620657380000|2021-05-10 14:36:20|2580.5|2579.5|2580.5|2579.5|2580.5|2580|2580|2579|430
1620657390000|2021-05-10 14:36:30||2580||2580||2580||2580|522
1620657400000|2021-05-10 14:36:40|||||||||327
1620657410000|2021-05-10 14:36:50|2581|2580.5|2580|2579|2581|2580.5|2580|2579|2024
1620657420000|2021-05-10 14:37:00|2579.5|2578.5|2580|2579|2580.5|2580|2579|2578|4753
1620657430000|2021-05-10 14:37:10|2580.5|2579.5|2583|2582|2583|2582|2580|2579.5|11037
1620657440000|2021-05-10 14:37:20|2582.5|2581.5|2582.5|2581.5|2583|2582|2582|2581|2546
1620657450000|2021-05-10 14:37:30|2583|2582|2583|2582|2583|2582|2582.5|2582|1261
1620657460000|2021-05-10 14:37:40|2582.5|2582.5|2582.5|2582|2583|2582.5|2582.5|2582|209
1620657470000|2021-05-10 14:37:50|2583|2581.5|2581|2580.5|2583|2582.5|2581|2580|3370
1620657480000|2021-05-10 14:38:00|2581.5|2581|2581.5|2581|2581.5|2581|2581.5|2580.5|0
1620657490000|2021-05-10 14:38:10|2582|2581.5|2582.5|2581.5|2583|2582.5|2582|2581|3054
1620657500000|2021-05-10 14:38:20||2582||2581.5||2582||2581.5|0
1620657520000|2021-05-10 14:38:40|2582|2582|2583|2582.5|2583|2582.5|2582|2582|251
1620657540000|2021-05-10 14:39:00|2582.5|2582|2583|2582.5|2583|2582.5|2582.5|2582|240
1620657550000|2021-05-10 14:39:10|2583.5|2583|2583|2582|2583.5|2583|2582.5|2581.5|1630
1620657560000|2021-05-10 14:39:20|2583.5|2582.5|2583|2582.5|2583.5|2583|2583|2582.5|218
1620657570000|2021-05-10 14:39:30|2583.5|2583|2583.5|2583|2584|2583|2583.5|2583|475
1620657580000|2021-05-10 14:39:40|2584|2583.5|2585|2584|2585|2584|2584|2583.5|653
1620657590000|2021-05-10 14:39:50|2584.5|2584.5|2585.5|2585|2585.5|2585|2584.5|2584|1297
1620657600000|2021-05-10 14:40:00|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|500
1620657610000|2021-05-10 14:40:10|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|633
1620657620000|2021-05-10 14:40:20|2586.5|2585|2586.5|2586|2587|2586|2586.5|2585|1098
1620657630000|2021-05-10 14:40:30|2587|2586.5|2587|2586|2587|2586.5|2587|2586|236
1620657640000|2021-05-10 14:40:40|2587.5|2586.5|2587.5|2586.5|2587.5|2587|2587.5|2586.5|100
1620657660000|2021-05-10 14:41:00|2587||2587||2587||2587||0
1620657680000|2021-05-10 14:41:20|2586.5|2586|2586|2585.5|2586.5|2586|2586|2585|2417
1620657690000|2021-05-10 14:41:30|2586.5|2586|2586|2585.5|2586.5|2586|2586|2585.5|619
1620657700000|2021-05-10 14:41:40|2585.5|2585|2585|2584.5|2585.5|2585|2585|2584.5|1291
1620657710000|2021-05-10 14:41:50|2584.5|2584|2585|2584|2585|2584|2584.5|2584|602
1620657720000|2021-05-10 14:42:00|2584.5||2584.5||2584.5||2584.5||0
1620657730000|2021-05-10 14:42:10|2585|2584.5|2584.5|2584|2585|2584.5|2584.5|2584|556
1620657740000|2021-05-10 14:42:20|2584|2583.5|2584|2583.5|2584.5|2584|2583.5|2583|1146
1620657750000|2021-05-10 14:42:30|||||||||300
1620657760000|2021-05-10 14:42:40|||||||||7
1620657770000|2021-05-10 14:42:50|2584.5||2584.5||2584.5||2584.5||299
1620657790000|2021-05-10 14:43:10|2585|2584|2584.5|2584|2585|2584.5|2584.5|2584|595
1620657800000|2021-05-10 14:43:20|||||||||100
1620657810000|2021-05-10 14:43:30|2585|2584.5|2585|2584|2585|2584.5|2584.5|2584|3095
1620657820000|2021-05-10 14:43:40||2584.5||2584.5||2584.5||2584.5|0
1620657830000|2021-05-10 14:43:50|2584.5|2584|2584.5|2584|2585|2584|2584.5|2584|1550
1620657840000|2021-05-10 14:44:00|2585|2584.5|2584.5|2584|2585|2584.5|2584|2583.5|1886
1620657850000|2021-05-10 14:44:10|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583.5|211
1620657860000|2021-05-10 14:44:20|2583.5|2583|2583.5|2583|2584|2583|2583.5|2582.5|942
1620657870000|2021-05-10 14:44:30|2584|2583.5|2584|2583|2584|2583.5|2584|2583|344
1620657880000|2021-05-10 14:44:40|2583|2582.5|2582|2581.5|2583|2582.5|2582|2581|1763
1620657890000|2021-05-10 14:44:50|2582.5|2582|2582|2581.5|2582.5|2582|2582|2581.5|1055
1620657900000|2021-05-10 14:45:00|2581.5|2581|2580.5|2580|2581.5|2581|2580.5|2579.5|672
1620657910000|2021-05-10 14:45:10|2580|2579.5|2579.5|2578.5|2580|2579.5|2579.5|2578.5|946
1620657920000|2021-05-10 14:45:20|2579|2578|2580|2579.5|2580|2579.5|2578.5|2578|1036
1620657930000|2021-05-10 14:45:30|2580.5|2580|2580|2579.5|2580.5|2580|2580|2579.5|1954
1620657940000|2021-05-10 14:45:40|2579.5|2579|2580|2579.5|2580|2579.5|2579.5|2579|1031
1620657950000|2021-05-10 14:45:50|||||||||195
1620657960000|2021-05-10 14:46:00|2580.5|2580|2580|2579.5|2581|2580.5|2580|2579.5|2721
1620657970000|2021-05-10 14:46:10|||||||||27
1620657980000|2021-05-10 14:46:20|2580.5|2580|2580|2579.5|2581|2580.5|2580|2579.5|3566
1620657990000|2021-05-10 14:46:30|||||||||1
1620658000000|2021-05-10 14:46:40|2580.5|2580|2580|2579.5|2580.5|2580|2580|2579.5|1391
1620658010000|2021-05-10 14:46:50|2580.5|2580|2580|2579.5|2580.5|2580|2580|2579.5|6992
1620658020000|2021-05-10 14:47:00|2580.5|2580|2580.5|2579.5|2580.5|2580|2580|2579.5|1747
1620658030000|2021-05-10 14:47:10|2580|2579|2579.5|2579|2580|2579|2579.5|2579|627
1620658040000|2021-05-10 14:47:20|2580.5|2579.5|2580|2579.5|2580.5|2579.5|2580|2579.5|2065
1620658050000|2021-05-10 14:47:30|2579.5|2579|2579|2578.5|2579.5|2579|2579|2578.5|711
1620658060000|2021-05-10 14:47:40|2578.5|2578|2578.5|2578|2578.5|2578|2578.5|2577.5|898
1620658080000|2021-05-10 14:48:00|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578|296
1620658100000|2021-05-10 14:48:20|2578.5|2578|2579|2578.5|2579|2578.5|2578|2577.5|1997
1620658120000|2021-05-10 14:48:40|2579.5|2579|2580|2579|2580|2579|2579.5|2579|996
1620658130000|2021-05-10 14:48:50|2579.5||2579.5||2579.5||2579.5||120
1620658140000|2021-05-10 14:49:00|2580|2579.5|2580|2579.5|2580.5|2579.5|2580|2579.5|448
1620658150000|2021-05-10 14:49:10|2580.5|2580|2579.5|2579|2580.5|2580|2579.5|2579|2200
1620658160000|2021-05-10 14:49:20|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578|571
1620658170000|2021-05-10 14:49:30|2579.5||2579.5||2579.5||2579.5||0
1620658180000|2021-05-10 14:49:40|2579|2578|2579|2578.5|2579|2578.5|2578.5|2578|712
1620658190000|2021-05-10 14:49:50|2578.5|2578|2578.5|2578|2578.5|2578|2578.5|2578|313
1620658200000|2021-05-10 14:50:00|2579||2578.5||2579||2578.5||0
1620658220000|2021-05-10 14:50:20|||||||||352
1620658240000|2021-05-10 14:50:40|2578|2577.5|2577.5|2576.5|2578|2577.5|2577|2576.5|2950
1620658250000|2021-05-10 14:50:50|2577|2577|2576.5|2575.5|2577|2577|2576.5|2575.5|385
1620658260000|2021-05-10 14:51:00||2576||2575.5||2576||2575.5|0
1620658270000|2021-05-10 14:51:10|2576|2576|2576|2575|2576|2576|2576|2575|725
1620658280000|2021-05-10 14:51:20|2575.5|2575.5|2575.5|2574.5|2576|2575.5|2575.5|2574.5|1940
1620658290000|2021-05-10 14:51:30|2576|2575|2576|2575.5|2576|2575.5|2576|2575|526
1620658310000|2021-05-10 14:51:50|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|560
1620658320000|2021-05-10 14:52:00|2577|2576.5|2577|2576|2577.5|2577|2577|2576|1468
1620658330000|2021-05-10 14:52:10|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|250
1620658340000|2021-05-10 14:52:20|2577|2576|2576.5|2576|2577|2576.5|2576.5|2576|250
1620658350000|2021-05-10 14:52:30|2576|2575.5|2575.5|2575|2576.5|2575.5|2575.5|2575|1161
1620658360000|2021-05-10 14:52:40|2576|2575.5|2577|2576.5|2577|2576.5|2575.5|2575.5|2714
1620658370000|2021-05-10 14:52:50|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|283
1620658390000|2021-05-10 14:53:10|2577|2576.5|2576.5|2576|2577.5|2577|2576|2575.5|4186
1620658400000|2021-05-10 14:53:20|2576|2575|2576.5|2575.5|2576.5|2575.5|2575.5|2575|1938
1620658410000|2021-05-10 14:53:30|2576|2576|2573|2572|2576|2576|2573|2572|8908
1620658420000|2021-05-10 14:53:40|2572.5|2572.5|2571.5|2571|2573|2572.5|2571.5|2570.5|3938
1620658430000|2021-05-10 14:53:50|2572|2571.5|2571.5|2571|2572|2571.5|2571|2570|5496
1620658440000|2021-05-10 14:54:00|2572|2571.5|2573.5|2572.5|2573.5|2573|2572|2571.5|1962
1620658450000|2021-05-10 14:54:10|2573|2573|2573.5|2573|2575|2574.5|2573|2572.5|8309
1620658460000|2021-05-10 14:54:20|2574|2573.5|2571|2570|2574|2573.5|2569.5|2569|11378
1620658470000|2021-05-10 14:54:30|2570.5|2570.5|2572|2570.5|2572|2571|2570.5|2570|1304
1620658480000|2021-05-10 14:54:40|2571.5|2571|2571.5|2570.5|2571.5|2571|2571|2570|0
1620658490000|2021-05-10 14:54:50|2571||2571.5||2571.5||2571||307
1620658500000|2021-05-10 14:55:00|2572|2571|2572.5|2571.5|2573|2571.5|2572|2571|888
1620658510000|2021-05-10 14:55:10|2572|2571|2570.5|2570|2572|2571|2570.5|2570|1789
1620658520000|2021-05-10 14:55:20|2570|2569|2571|2570|2571|2570|2569.5|2569|4284
1620658530000|2021-05-10 14:55:30|2570.5|2569.5|2571.5|2570.5|2571.5|2570.5|2570.5|2569.5|189
1620658540000|2021-05-10 14:55:40|2572|2571|2572|2571.5|2572|2571.5|2572|2571|0
1620658550000|2021-05-10 14:55:50|2572.5|2572|2573|2572|2573|2572|2572.5|2572|0
1620658560000|2021-05-10 14:56:00|2572.5|2571.5|2572.5|2571.5|2572.5|2572|2572|2571|2019
1620658570000|2021-05-10 14:56:10|2572|2571|2572|2571|2572|2571|2571.5|2570.5|510
1620658580000|2021-05-10 14:56:20|2571.5|2570.5|2571|2570|2571.5|2570.5|2571|2570|166
1620658590000|2021-05-10 14:56:30|2571.5|2570.5|2572|2571|2572|2571|2571.5|2570.5|2163
1620658610000|2021-05-10 14:56:50|2572.5|2571.5|2572|2571|2572.5|2571.5|2572|2571|2510
1620658620000|2021-05-10 14:57:00|2572.5|2571.5|2574|2572.5|2574|2572.5|2572.5|2571.5|262
1620658630000|2021-05-10 14:57:10|2573.5||2574||2574||2573.5||0
1620658640000|2021-05-10 14:57:20|2573.5|2572|2572.5|2572|2573.5|2572.5|2572.5|2572|422
1620658650000|2021-05-10 14:57:30|2573|2572.5|2573|2572|2573|2572.5|2573|2572|2252
1620658660000|2021-05-10 14:57:40|2573.5|2572.5|2574|2573|2574|2573|2573|2572.5|531
1620658670000|2021-05-10 14:57:50|2573.5||2573.5||2573.5||2573.5||0
1620658680000|2021-05-10 14:58:00|2574|2573.5|2575|2574|2575|2574|2572|2571|5503
1620658690000|2021-05-10 14:58:10|2575.5|2574.5|2574.5|2574|2575.5|2574.5|2574.5|2574|2689
1620658700000|2021-05-10 14:58:20|2574|2573.5|2573.5|2572.5|2574|2573.5|2573.5|2572.5|1140
1620658710000|2021-05-10 14:58:30|2574|2573|2575|2574|2575|2574|2573.5|2572.5|663
1620658720000|2021-05-10 14:58:40|2574.5||2574.5||2574.5||2574.5||0
1620658740000|2021-05-10 14:59:00|2575||2574.5||2575||2574.5||1
1620658750000|2021-05-10 14:59:10|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574|378
1620658760000|2021-05-10 14:59:20|||||||||1
1620658770000|2021-05-10 14:59:30|||||||||69
1620658780000|2021-05-10 14:59:40|2575.5|2575|2574.5|2574|2576|2575|2574.5|2574|6168
1620658790000|2021-05-10 14:59:50|2575|2574.5|2575|2574|2576|2575.5|2574.5|2574|3852
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2574|2573.5|2575|2573.5|2574|2573.5|894
1620658810000|2021-05-10 15:00:10|2573.5|2573|2574|2573|2574|2573|2573.5|2573|240
1620658820000|2021-05-10 15:00:20|2573.5|2573.5|2574|2573.5|2574.5|2574|2573.5|2573|1364
1620658840000|2021-05-10 15:00:40|2574.5|2574|2574.5|2574|2575|2574|2574|2573.5|1593
1620658850000|2021-05-10 15:00:50|2575|2574.5|2575.5|2574.5|2575.5|2574.5|2575|2574.5|0
1620658860000|2021-05-10 15:01:00|2575|2575|2575|2574.5|2575.5|2575|2575|2574.5|1404
1620658870000|2021-05-10 15:01:10|2574.5|2574|2574|2573.5|2574.5|2574|2574|2573.5|1849
1620658880000|2021-05-10 15:01:20|2574.5|2574|2574|2573|2575|2574|2574|2573|3446
1620658890000|2021-05-10 15:01:30|2574.5|2573.5|2574.5|2573.5|2574.5|2573.5|2574.5|2573.5|0
1620658900000|2021-05-10 15:01:40|2574|2574|2575|2574|2575.5|2574.5|2574|2574|2117
1620658910000|2021-05-10 15:01:50|2575.5|2574.5|2575|2574.5|2575.5|2574.5|2575|2574.5|1351
1620658920000|2021-05-10 15:02:00|2575.5|2575|2576|2575|2576.5|2575.5|2575|2574.5|6791
1620658930000|2021-05-10 15:02:10|2576.5|2575.5|2577|2576|2577|2576|2576.5|2575.5|212
1620658940000|2021-05-10 15:02:20|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|0
1620658960000|2021-05-10 15:02:40|2577||2577||2577||2577||0
1620658980000|2021-05-10 15:03:00|2576.5|2576|2576.5|2576|2577|2576|2575.5|2575|4684
1620658990000|2021-05-10 15:03:10|2577|2575.5|2577|2576|2577|2576|2576.5|2575.5|554
1620659000000|2021-05-10 15:03:20|2577.5|2576.5|2577.5|2577|2577.5|2577|2577|2576.5|1621
1620659030000|2021-05-10 15:03:50|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577.5|1005
1620659040000|2021-05-10 15:04:00|||||||||593
1620659060000|2021-05-10 15:04:20|2577.5|2577|2578.5|2578|2578.5|2578|2577.5|2577|4825
1620659080000|2021-05-10 15:04:40|2579|2578.5|2579.5|2579|2580|2579|2579|2578.5|1846
1620659100000|2021-05-10 15:05:00|2579|2578.5|2577|2576.5|2579|2578.5|2577|2576.5|4907
1620659110000|2021-05-10 15:05:10|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|9
1620659120000|2021-05-10 15:05:20|2578|2577.5|2578|2577.5|2578|2577.5|2577|2576.5|2482
1620659130000|2021-05-10 15:05:30|2578.5|2577|2577|2576|2578.5|2577|2576.5|2576|4679
1620659140000|2021-05-10 15:05:40|2576.5|2576.5|2576.5|2576|2576.5|2576.5|2576.5|2576|571
1620659150000|2021-05-10 15:05:50|2577||2577||2577||2577||200
1620659160000|2021-05-10 15:06:00|2576.5|2575.5|2575.5|2574.5|2576.5|2576|2575.5|2574.5|5459
1620659170000|2021-05-10 15:06:10|2575|2575|2574|2573.5|2575|2575|2574|2573.5|823
1620659180000|2021-05-10 15:06:20|2574.5|2574|2574|2573.5|2574.5|2574|2573.5|2573|1604
1620659190000|2021-05-10 15:06:30|2574.5|2574|2575.5|2574.5|2575.5|2574.5|2574.5|2573.5|960
1620659200000|2021-05-10 15:06:40|2576|2575|2576|2575|2576|2575.5|2575.5|2575|2135
1620659220000|2021-05-10 15:07:00||2575.5||2575||2575.5||2575|0
1620659230000|2021-05-10 15:07:10|2575.5|2574.5|2574|2573|2575.5|2575|2574|2573|3673
1620659240000|2021-05-10 15:07:20|2573.5|2573.5|2574|2573.5|2574.5|2574|2573.5|2573|2128
1620659250000|2021-05-10 15:07:30|2574.5|2574|2574|2573.5|2574.5|2574|2574|2573.5|2909
1620659260000|2021-05-10 15:07:40|2574.5|2574|2574.5|2573.5|2574.5|2574|2574|2573.5|1335
1620659270000|2021-05-10 15:07:50|2574|2574|2574|2573.5|2574.5|2574|2574|2573|3267
1620659280000|2021-05-10 15:08:00|2574.5|2573|2574.5|2574|2574.5|2574|2574.5|2573|2085
1620659290000|2021-05-10 15:08:10|||||||||267
1620659300000|2021-05-10 15:08:20|2574|2572.5|2574|2573.5|2574|2573.5|2573.5|2572.5|6542
1620659310000|2021-05-10 15:08:30|2574.5|2574|2574|2573|2575|2574|2573.5|2572.5|4611
1620659320000|2021-05-10 15:08:40|2574.5|2573.5|2574.5|2573.5|2575|2574|2574.5|2573.5|1806
1620659330000|2021-05-10 15:08:50||2574||2573.5||2574||2573.5|0
1620659340000|2021-05-10 15:09:00|2575|2574|2574|2573.5|2575|2574.5|2574|2573|1586
1620659350000|2021-05-10 15:09:10||2573||2573||2573||2573|0
1620659360000|2021-05-10 15:09:20|2573.5|2573.5|2574|2573.5|2574.5|2573.5|2573|2572|3577
1620659370000|2021-05-10 15:09:30|2573.5|2573|2573.5|2573|2573.5|2573.5|2573.5|2572.5|651
1620659380000|2021-05-10 15:09:40|2573|2572.5|2574|2573.5|2574|2573.5|2573|2572.5|3887
1620659390000|2021-05-10 15:09:50|2574.5|2574|2575|2574|2575|2574.5|2574.5|2574|1182
1620659400000|2021-05-10 15:10:00|2574.5|2574.5|2574|2573.5|2575|2574.5|2574|2573.5|3842
1620659410000|2021-05-10 15:10:10|2573.5|2573|2573.5|2573|2574|2573|2573.5|2572.5|650
1620659420000|2021-05-10 15:10:20|2573|2572.5|2572.5|2572|2573|2572.5|2572.5|2572|669
1620659430000|2021-05-10 15:10:30|2573|2572.5|2572.5|2572|2573|2572.5|2572.5|2572|515
1620659440000|2021-05-10 15:10:40|2572|2571.5|2572|2571|2572|2571.5|2571.5|2570.5|1887
1620659450000|2021-05-10 15:10:50|2572.5|2571.5|2573.5|2572.5|2573.5|2572.5|2572.5|2571|1581
1620659460000|2021-05-10 15:11:00|2573|2572|2572|2571.5|2573|2572.5|2572|2571|2651
1620659470000|2021-05-10 15:11:10|2572.5|2571|2571.5|2570.5|2572.5|2571|2571.5|2570.5|1542
1620659480000|2021-05-10 15:11:20|2571|2571|2571|2570|2571|2571|2571|2570|521
1620659490000|2021-05-10 15:11:30||2570.5||2570.5||2570.5||2570.5|0
1620659510000|2021-05-10 15:11:50|2570.5|2570|2571.5|2570.5|2571.5|2571|2570.5|2570|1916
1620659520000|2021-05-10 15:12:00|2572|2571|2572|2571|2572|2571.5|2572|2571|1195
1620659530000|2021-05-10 15:12:10|2571.5||2572||2572||2571.5||69
1620659540000|2021-05-10 15:12:20|2572.5|2571.5|2573|2572|2573|2572|2572.5|2571.5|581
1620659550000|2021-05-10 15:12:30|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|0
1620659560000|2021-05-10 15:12:40|2574|2573|2574|2573.5|2574|2573.5|2574|2573|137
1620659570000|2021-05-10 15:12:50|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|510
1620659580000|2021-05-10 15:13:00|2574|2573.5|2574.5|2573.5|2574.5|2574|2574|2573.5|2359
1620659590000|2021-05-10 15:13:10||2574||2574||2574||2574|0
1620659610000|2021-05-10 15:13:30|2575|2574.5|2575|2574|2575.5|2574.5|2574.5|2574|2542
1620659620000|2021-05-10 15:13:40|2574.5||2574.5||2575||2574.5||664
1620659630000|2021-05-10 15:13:50|2574|2573.5|2573.5|2572.5|2574|2573.5|2573.5|2572.5|2271
1620659640000|2021-05-10 15:14:00|2574|2573|2574.5|2573.5|2574.5|2573.5|2574|2573|404
1620659650000|2021-05-10 15:14:10||2574||2574||2574||2574|0
1620659660000|2021-05-10 15:14:20|2575|2574.5|2575|2574.5|2575.5|2574.5|2575|2574.5|725
1620659670000|2021-05-10 15:14:30|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|548
1620659680000|2021-05-10 15:14:40|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|122
1620659690000|2021-05-10 15:14:50|2575.5|2575|2575.5|2575|2575.5|2575|2575.5|2574.5|353
1620659700000|2021-05-10 15:15:00|2575|2574.5|2576|2575|2576|2575|2575|2574.5|3549
1620659710000|2021-05-10 15:15:10|2575.5|2574.5|2574|2573|2575.5|2574.5|2574|2573|323
1620659720000|2021-05-10 15:15:20|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573.5|2572|100
1620659750000|2021-05-10 15:15:50|||||||||500
1620659760000|2021-05-10 15:16:00|2572|2570.5|2572|2571|2572|2571|2572|2570.5|100
1620659770000|2021-05-10 15:16:10||2570.5||2571||2571||2570.5|0
1620659780000|2021-05-10 15:16:20|||||||||146
1620659790000|2021-05-10 15:16:30|2571.5|2570.5|2571.5|2570|2571.5|2570.5|2571.5|2570|354
1620659800000|2021-05-10 15:16:40|2572|2570.5|2570.5|2569.5|2572|2571|2570.5|2569.5|911
1620659810000|2021-05-10 15:16:50|2571|2570.5|2572|2571|2572|2571|2571|2570.5|1121
1620659830000|2021-05-10 15:17:10|2573|2571.5|2573|2571.5|2573|2571.5|2573|2571.5|360
1620659840000|2021-05-10 15:17:20|2572.5||2573||2573||2572.5||226
1620659850000|2021-05-10 15:17:30|2573.5|2572|2573.5|2572.5|2573.5|2572.5|2573.5|2572|210
1620659860000|2021-05-10 15:17:40|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620659880000|2021-05-10 15:18:00|2574.5|2573|2574.5|2573|2574.5|2573|2574.5|2573|30
1620659890000|2021-05-10 15:18:10|2575|2573.5|2573|2572|2575|2574|2573|2572|468
1620659900000|2021-05-10 15:18:20|2572.5|2571.5|2572.5|2571|2572.5|2571.5|2572.5|2571|250
1620659910000|2021-05-10 15:18:30||2571.5||2571.5||2571.5||2571.5|0
1620659920000|2021-05-10 15:18:40|2573|2572|2573|2572|2573|2572|2572.5|2572|290
1620659930000|2021-05-10 15:18:50||2571.5||2571.5||2571.5||2571.5|0
1620659940000|2021-05-10 15:19:00||2572||2572||2572||2572|3179
1620659970000|2021-05-10 15:19:30|||||||||240
1620659990000|2021-05-10 15:19:50|||||||||468
1620660000000|2021-05-10 15:20:00|2573.5|2573|2574|2573|2574.5|2573.5|2573|2573|14832
1620660010000|2021-05-10 15:20:10|2573.5|2572.5|2572.5|2571.5|2573.5|2572.5|2572.5|2571.5|375
1620660020000|2021-05-10 15:20:20|2573|2571|2572|2570.5|2573|2571|2572|2570.5|260
1620660030000|2021-05-10 15:20:30||2571||2571||2571||2571|0
1620660040000|2021-05-10 15:20:40|2572.5|2571.5|2573|2571.5|2573|2571.5|2572|2571.5|104
1620660050000|2021-05-10 15:20:50|2573.5|2572|2573.5|2572|2573.5|2572|2573.5|2572|0
1620660060000|2021-05-10 15:21:00|2574.5|2572.5|2574|2573|2574.5|2573|2574|2572.5|204
1620660080000|2021-05-10 15:21:20|2575|2573.5|2575|2573.5|2575|2573.5|2575|2573.5|304
1620660090000|2021-05-10 15:21:30|2575.5|2574|2575.5|2574.5|2575.5|2574.5|2575.5|2574|83
1620660100000|2021-05-10 15:21:40|2575|2573.5|2575|2574|2575|2574|2575|2573.5|398
1620660110000|2021-05-10 15:21:50|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|218
1620660130000|2021-05-10 15:22:10|2575|2573.5|2575|2573.5|2575|2574|2575|2573.5|128
1620660140000|2021-05-10 15:22:20|2574.5|2573|2574|2572.5|2574.5|2573|2574|2572.5|345
1620660150000|2021-05-10 15:22:30|2573.5||2573.5||2573.5||2573.5||552
1620660170000|2021-05-10 15:22:50|2569.5|2568|2570.5|2569|2570.5|2569|2569.5|2568|487
1620660180000|2021-05-10 15:23:00|2569.5|2568|2572|2571|2572|2571|2569.5|2568|460
1620660190000|2021-05-10 15:23:10|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|0
1620660200000|2021-05-10 15:23:20|2573.5|2572|2573|2572|2573.5|2572|2573|2572|233
1620660210000|2021-05-10 15:23:30|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|458
1620660220000|2021-05-10 15:23:40|2573|2572|2573.5|2572.5|2574|2572.5|2573|2572|254
1620660240000|2021-05-10 15:24:00|2574|2573|2574|2573|2574|2573|2574|2573|221
1620660250000|2021-05-10 15:24:10|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|305
1620660260000|2021-05-10 15:24:20|2574|2573|2574|2573|2574|2573|2574|2573|0
1620660270000|2021-05-10 15:24:30|2576|2575|2576.5|2575|2576.5|2575.5|2576|2575|312
1620660280000|2021-05-10 15:24:40|2577|2575.5|2577|2575.5|2577|2575.5|2577|2575.5|0
1620660290000|2021-05-10 15:24:50|2577.5|2576|2577|2576|2577.5|2576.5|2577|2576|139
1620660300000|2021-05-10 15:25:00|2576.5|2575.5|2576|2575|2576.5|2575.5|2576|2575|336
1620660310000|2021-05-10 15:25:10|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|0
1620660320000|2021-05-10 15:25:20|2577|2576|2577|2576|2577|2576|2577|2576|38
1620660330000|2021-05-10 15:25:30|||||||||15
1620660350000|2021-05-10 15:25:50|2577.5|2576.5|2577|2576|2577.5|2576.5|2577|2576|0
1620660360000|2021-05-10 15:26:00|||||||||259
1620660370000|2021-05-10 15:26:10|||||||||218
1620660380000|2021-05-10 15:26:20|2576.5|2575.5|2577|2575.5|2577|2576|2576.5|2575.5|721
1620660390000|2021-05-10 15:26:30|2577.5|2576|2577.5|2576.5|2577.5|2576.5|2577.5|2576|204
1620660400000|2021-05-10 15:26:40|||||||||191
1620660410000|2021-05-10 15:26:50|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576.5|2575|111
1620660430000|2021-05-10 15:27:10|||||||||329
1620660440000|2021-05-10 15:27:20|2575.5|2575|2576|2574.5|2576|2575|2575.5|2574.5|307
1620660450000|2021-05-10 15:27:30|2575.5|2575|2575|2573.5|2575.5|2575|2575|2573.5|204
1620660460000|2021-05-10 15:27:40|2575.5|2574|2575.5|2574|2575.5|2574|2575.5|2574|139
1620660470000|2021-05-10 15:27:50|2575|2573.5|2575|2573.5|2575|2573.5|2574.5|2573.5|204
1620660480000|2021-05-10 15:28:00|2575.5|2574|2575|2574|2575.5|2574|2575|2574|203
1620660500000|2021-05-10 15:28:20|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|136
1620660510000|2021-05-10 15:28:30|2576|2575|2576|2575|2576|2575|2576|2575|0
1620660520000|2021-05-10 15:28:40|2575|2574|2575|2574|2575|2574|2575|2574|53
1620660540000|2021-05-10 15:29:00|2574.5|2573.5|2574.5|2573.5|2575|2573.5|2574.5|2573.5|41
1620660550000|2021-05-10 15:29:10|2575.5|2574|2575.5|2574|2575.5|2574|2575.5|2574|409
1620660570000|2021-05-10 15:29:30|2575||2575.5||2575.5||2575||513
1620660580000|2021-05-10 15:29:40|2576|2574.5|2576|2574.5|2576|2574.5|2576|2574.5|5748
1620660590000|2021-05-10 15:29:50|2575.5|2573.5|2575.5|2573.5|2576|2573.5|2575.5|2573.5|13
1620716400000|2021-05-11 07:00:00|2530|2528.5|2529.5|2525.5|2530|2528.5|2529.5|2525.5|91960
1620716410000|2021-05-11 07:00:10|2530|2526|2529|2526.5|2530|2528.5|2527.5|2522|3757
1620716420000|2021-05-11 07:00:20|2529.5|2527.5|2534|2531|2534|2531|2529.5|2527.5|2904
1620716430000|2021-05-11 07:00:30|2535|2531.5|2535|2532|2540|2537|2533.5|2531.5|2474
1620716440000|2021-05-11 07:00:40|2535.5|2531.5|2533.5|2530.5|2535.5|2532|2532|2529.5|3077
1620716450000|2021-05-11 07:00:50|2534|2531|2534.5|2532.5|2534.5|2532.5|2534|2531|115
1620716460000|2021-05-11 07:01:00|2534|2531|2532.5|2530.5|2534|2531.5|2532.5|2530|1591
1620716470000|2021-05-11 07:01:10|2533|2531|2535.5|2532.5|2537|2534|2533|2531|5302
1620716480000|2021-05-11 07:01:20|2535|2532|2532.5|2530.5|2535|2532|2532|2530|2055
1620716490000|2021-05-11 07:01:30|2533.5||2532||2533.5||2532||681
1620716500000|2021-05-11 07:01:40|2533.5|2530|2533.5|2531.5|2533.5|2531.5|2532.5|2530|727
1620716520000|2021-05-11 07:02:00|2535|2532|2533|2531.5|2535.5|2532.5|2533|2531.5|1173
1620716530000|2021-05-11 07:02:10|2532.5|2530.5|2535|2533|2535|2533|2532.5|2530.5|807
1620716540000|2021-05-11 07:02:20|2536|2533.5|2536.5|2534|2536.5|2534|2536|2533.5|0
1620716550000|2021-05-11 07:02:30|2536|2533|2535.5|2533.5|2536|2533.5|2534.5|2532.5|391
1620716560000|2021-05-11 07:02:40|2536|2534|2533|2531|2538.5|2536.5|2533|2531|2620
1620716570000|2021-05-11 07:02:50|2533.5|2531.5|2536.5|2534.5|2537.5|2535|2533.5|2531.5|1297
1620716580000|2021-05-11 07:03:00|2536|2533.5|2536|2533.5|2536|2534|2533|2531.5|1040
1620716590000|2021-05-11 07:03:10|2536.5|2534|2537.5|2536.5|2537.5|2536.5|2535.5|2533.5|1296
1620716600000|2021-05-11 07:03:20|2538.5|2537|2539.5|2537|2540|2537|2537.5|2536|295
1620716610000|2021-05-11 07:03:30|2539|2536.5|2540|2537|2540|2537|2537|2535|628
1620716620000|2021-05-11 07:03:40|2540.5|2537.5|2541|2538|2541.5|2540|2540.5|2537.5|3436
1620716630000|2021-05-11 07:03:50|2541.5|2538.5|2541|2540|2541.5|2540|2541|2538.5|513
1620716640000|2021-05-11 07:04:00|2540|2539|2541.5|2539|2542|2539|2539|2537|4166
1620716650000|2021-05-11 07:04:10|2540.5|2539.5|2539.5|2538|2541.5|2539.5|2539.5|2537.5|368
1620716660000|2021-05-11 07:04:20|2540|2538.5|2543|2541|2543.5|2541|2540|2538.5|1377
1620716670000|2021-05-11 07:04:30|2543.5|2541.5|2544|2541.5|2545.5|2542|2543|2540.5|1663
1620716680000|2021-05-11 07:04:40|2543.5|2542.5|2543.5|2542|2543.5|2542.5|2543.5|2541.5|8
1620716690000|2021-05-11 07:04:50|2544|2542.5|2546|2544.5|2546.5|2544.5|2544|2542.5|557
1620716700000|2021-05-11 07:05:00|2545.5|2544|2543|2541|2545.5|2544|2542.5|2541|2704
1620716710000|2021-05-11 07:05:10|2544|2541.5|2544.5|2542.5|2545.5|2542.5|2543.5|2541.5|0
1620716720000|2021-05-11 07:05:20|2544|2542|2545.5|2543.5|2546|2544.5|2543.5|2542|3322
1620716730000|2021-05-11 07:05:30|2546|2544.5|2547|2545|2547|2545.5|2546|2544.5|134
1620716740000|2021-05-11 07:05:40|2547.5|2545.5|2545.5|2543.5|2548|2545.5|2545|2543|12484
1620716750000|2021-05-11 07:05:50|2544.5|2544|2545.5|2543.5|2545.5|2544.5|2544|2543|830
1620716760000|2021-05-11 07:06:00|2545|2543|2543|2541|2545|2543|2542|2540.5|1964
1620716770000|2021-05-11 07:06:10|2542.5|2540|2542|2541|2542.5|2541|2540.5|2540|5252
1620716780000|2021-05-11 07:06:20|2541.5|2541.5|2541.5|2540.5|2542|2541.5|2541|2540.5|3406
1620716790000|2021-05-11 07:06:30|2541|2540|2539.5|2538|2541|2540|2539.5|2537|2702
1620716800000|2021-05-11 07:06:40|2539|2537.5|2539.5|2537.5|2540|2538.5|2538|2537|1912
1620716810000|2021-05-11 07:06:50|2540|2538|2542|2539.5|2542|2539.5|2540|2538|379
1620716820000|2021-05-11 07:07:00|2542.5|2540|2542|2539.5|2543|2540|2542|2539.5|800
1620716830000|2021-05-11 07:07:10|2541.5|2539|2537.5|2536|2541.5|2539|2537.5|2536|2014
1620716840000|2021-05-11 07:07:20|2538.5|2536.5|2534.5|2532.5|2539.5|2537.5|2534.5|2532|2326
1620716850000|2021-05-11 07:07:30|2534|2531.5|2532|2530.5|2534|2531.5|2532|2530|1246
1620716860000|2021-05-11 07:07:40|2531.5|2530|2531.5|2530|2532|2530.5|2531.5|2530|250
1620716870000|2021-05-11 07:07:50|2532|2530.5|2530|2528|2533.5|2531.5|2528.5|2527|12380
1620716880000|2021-05-11 07:08:00|2530.5|2528.5|2532.5|2530.5|2532.5|2531|2530.5|2528.5|2044
1620716890000|2021-05-11 07:08:10|2533|2531|2529.5|2527|2533.5|2531|2529.5|2527|25055
1620716900000|2021-05-11 07:08:20|2527.5|2526.5|2529|2527|2529|2527|2527.5|2525.5|1257
1620716910000|2021-05-11 07:08:30|2529.5|2527.5|2530|2528.5|2530|2528.5|2528.5|2527|1439
1620716920000|2021-05-11 07:08:40|2530.5|2529|2531.5|2530.5|2531.5|2530.5|2530.5|2529|184
1620716930000|2021-05-11 07:08:50|2532|2529.5|2532|2530.5|2532|2530.5|2532|2529|352
1620716940000|2021-05-11 07:09:00|2531.5|2531|2531|2529.5|2532|2531|2530.5|2528.5|589
1620716950000|2021-05-11 07:09:10|2531.5|2530|2532.5|2530.5|2532.5|2531|2531.5|2530|1633
1620716960000|2021-05-11 07:09:20|2532|2531|2532.5|2531|2532.5|2531|2532|2531|819
1620716970000|2021-05-11 07:09:30|2532|2530.5|2532.5|2531|2532.5|2531.5|2532|2530.5|2518
1620716980000|2021-05-11 07:09:40|2532|2530.5|2532.5|2530.5|2533|2530.5|2532|2530.5|3782
1620716990000|2021-05-11 07:09:50|2532|2529.5|2529.5|2528.5|2532|2529.5|2529|2528|1231
1620717000000|2021-05-11 07:10:00|2529|2528|2530|2528|2530.5|2529|2527.5|2525.5|5442
1620717010000|2021-05-11 07:10:10|2529.5|2527.5|2529|2527.5|2529.5|2527.5|2528.5|2527|827
1620717020000|2021-05-11 07:10:20|2528.5|2526.5|2527|2526|2528.5|2526.5|2527|2525|2393
1620717030000|2021-05-11 07:10:30|2526.5|2525|2528|2527|2528.5|2527|2526.5|2525|1132
1620717040000|2021-05-11 07:10:40|2528.5|2527.5|2531|2529.5|2531|2529.5|2528.5|2527.5|426
1620717050000|2021-05-11 07:10:50|2530.5|2529|2529.5|2528.5|2530.5|2529.5|2529.5|2528|403
1620717060000|2021-05-11 07:11:00|2530|2529|2529|2527.5|2530|2529|2529|2527.5|928
1620717070000|2021-05-11 07:11:10|2528.5|2527|2527|2525.5|2528.5|2527|2527|2525.5|0
1620717080000|2021-05-11 07:11:20|2526.5|2525|2526.5|2525.5|2527|2525.5|2526|2525|507
1620717090000|2021-05-11 07:11:30|2526|2525|2527.5|2526.5|2527.5|2526.5|2526|2525|1151
1620717100000|2021-05-11 07:11:40|2527|2526|2527.5|2526|2528|2526.5|2527|2525.5|593
1620717110000|2021-05-11 07:11:50|||||||||194
1620717120000|2021-05-11 07:12:00|2527|2525.5|2527|2525|2527|2525.5|2526.5|2525|357
1620717130000|2021-05-11 07:12:10|2526.5|2525.5|2526|2525|2526.5|2525.5|2526|2525|0
1620717140000|2021-05-11 07:12:20|2525.5|2524.5|2524|2522.5|2526|2524.5|2524|2521.5|2176
1620717150000|2021-05-11 07:12:30|2524.5|2523|2523.5|2522|2524.5|2523.5|2523|2522|1282
1620717160000|2021-05-11 07:12:40|2524|2522.5|2524.5|2523.5|2524.5|2523.5|2524|2522.5|698
1620717170000|2021-05-11 07:12:50|2525|2522.5|2527|2526|2527|2526|2525|2522.5|1441
1620717180000|2021-05-11 07:13:00|2526.5|2525.5|2527|2526.5|2528|2526.5|2526.5|2524.5|431
1620717190000|2021-05-11 07:13:10|2527.5|2527|2526|2524|2528|2527|2526|2523.5|680
1620717200000|2021-05-11 07:13:20|2526.5|2524.5|2526|2524.5|2526.5|2525|2526|2524.5|1409
1620717210000|2021-05-11 07:13:30|2526.5|2525|2524|2522|2526.5|2525.5|2523.5|2522|1439
1620717220000|2021-05-11 07:13:40|2524.5|2522.5|2524.5|2522.5|2525.5|2524|2524|2522.5|1389
1620717230000|2021-05-11 07:13:50|2524|2522|2525|2524|2525|2524|2523.5|2522|935
1620717240000|2021-05-11 07:14:00|2524.5|2523.5|2524|2522|2525|2523.5|2523.5|2522|144
1620717250000|2021-05-11 07:14:10|2523.5|2521.5|2522.5|2521|2523.5|2521.5|2522.5|2520|199
1620717260000|2021-05-11 07:14:20|2522|2520.5|2522|2521|2522|2521|2522|2520.5|170
1620717270000|2021-05-11 07:14:30|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|1037
1620717280000|2021-05-11 07:14:40|2523|2522.5|2523.5|2522|2524.5|2523|2522.5|2521.5|2949
1620717290000|2021-05-11 07:14:50|2524|2522.5|2525.5|2524|2525.5|2524|2524|2522.5|1366
1620717300000|2021-05-11 07:15:00|2524|2523.5|2523|2521|2525|2524|2522.5|2521|1912
1620717310000|2021-05-11 07:15:10|2522.5|2520.5|2519.5|2517.5|2523|2521|2519.5|2517|2873
1620717320000|2021-05-11 07:15:20|2519|2517|2519|2517|2519|2517.5|2518.5|2516.5|696
1620717330000|2021-05-11 07:15:30|2518.5|2517.5|2519|2517.5|2519|2517.5|2518.5|2517|246
1620717340000|2021-05-11 07:15:40|2519.5|2518|2521.5|2520.5|2521.5|2520.5|2519.5|2518|14689
1620717350000|2021-05-11 07:15:50|2522|2521|2521|2520.5|2523|2522|2521|2520|11057
1620717360000|2021-05-11 07:16:00|2521.5|2521|2523|2522|2523|2522|2521.5|2521|426
1620717370000|2021-05-11 07:16:10|2523.5|2522.5|2523|2522|2524|2523|2523|2522|507
1620717380000|2021-05-11 07:16:20|2522|2521.5|2523.5|2522|2523.5|2522|2522|2521.5|535
1620717390000|2021-05-11 07:16:30|2523||2523||2523||2523||0
1620717400000|2021-05-11 07:16:40|2521.5|2521|2523.5|2522|2523.5|2522.5|2521.5|2521|983
1620717410000|2021-05-11 07:16:50|2523|2521.5|2524|2522.5|2524|2523|2523|2521|1936
1620717420000|2021-05-11 07:17:00|2523.5|2522|2524.5|2523.5|2524.5|2523.5|2523.5|2522|458
1620717430000|2021-05-11 07:17:10|2525|2524|2526|2524.5|2526|2525|2523.5|2523|3312
1620717440000|2021-05-11 07:17:20|2526.5|2525|2527|2525.5|2527|2526.5|2526|2524.5|523
1620717450000|2021-05-11 07:17:30|2526.5|2526.5|2527.5|2526.5|2528|2527|2526.5|2526.5|278
1620717460000|2021-05-11 07:17:40|2528|2527.5|2527.5|2526.5|2528|2527.5|2527.5|2526|2302
1620717470000|2021-05-11 07:17:50|2527|2526|2528|2526.5|2528|2526.5|2527|2526|529
1620717480000|2021-05-11 07:18:00|2527.5|2526|2526.5|2525.5|2527.5|2526|2526|2524.5|1712
1620717490000|2021-05-11 07:18:10|2526|2525|2527|2525.5|2527|2525.5|2526|2524.5|599
1620717500000|2021-05-11 07:18:20|2526.5|2524.5|2528|2526.5|2528|2527|2526.5|2524.5|384
1620717510000|2021-05-11 07:18:30|2527.5|2526|2527.5|2525.5|2527.5|2526|2527.5|2525.5|20
1620717520000|2021-05-11 07:18:40|2528|2526|2528.5|2527|2529.5|2527.5|2528|2526|150
1620717530000|2021-05-11 07:18:50|2528|2527.5|2529|2528|2529|2528|2528|2527.5|104
1620717540000|2021-05-11 07:19:00|2528.5|2527.5|2527.5|2525.5|2528.5|2527.5|2527|2525.5|3610
1620717550000|2021-05-11 07:19:10|2528|2526|2527.5|2526|2528|2527|2527.5|2526|929
1620717560000|2021-05-11 07:19:20|2527|2525.5|2527|2525.5|2527|2525.5|2527|2525.5|360
1620717570000|2021-05-11 07:19:30|2526.5|2525|2526|2524.5|2526.5|2525|2526|2524.5|559
1620717580000|2021-05-11 07:19:40|2525.5|2525|2528.5|2526.5|2528.5|2526.5|2525.5|2524.5|792
1620717590000|2021-05-11 07:19:50|2528|2527|2528.5|2527|2528.5|2527|2527.5|2526.5|0
1620717600000|2021-05-11 07:20:00|2528|2526.5|2528.5|2527.5|2529|2527.5|2527.5|2526.5|2087
1620717610000|2021-05-11 07:20:10|2529|2527|2528|2527|2529.5|2527|2527.5|2526.5|895
1620717620000|2021-05-11 07:20:20|2529|2527.5|2529|2528|2530|2528.5|2529|2527.5|360
1620717630000|2021-05-11 07:20:30|2529.5|2528.5|2529.5|2528.5|2530|2528.5|2529.5|2528.5|10
1620717640000|2021-05-11 07:20:40|2530|2529|2530|2528.5|2531.5|2530|2530|2528.5|1642
1620717650000|2021-05-11 07:20:50|2529.5||2529.5||2529.5||2529.5||124
1620717660000|2021-05-11 07:21:00|2530|2529|2530|2528.5|2531|2529.5|2530|2528.5|399
1620717670000|2021-05-11 07:21:10|2530.5|2529|2530|2529|2531.5|2530.5|2530|2529|1325
1620717680000|2021-05-11 07:21:20|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|250
1620717690000|2021-05-11 07:21:30|2530|2529|2528|2527|2530|2529|2528|2526.5|1226
1620717700000|2021-05-11 07:21:40|2528.5|2527.5|2528.5|2527.5|2529.5|2528|2528.5|2527.5|921
1620717710000|2021-05-11 07:21:50|2529.5|2529|2531.5|2530|2531.5|2530|2529.5|2529|2223
1620717720000|2021-05-11 07:22:00|2531||2531.5||2531.5||2530.5||0
1620717730000|2021-05-11 07:22:10|2531|2529|2530|2529|2531|2529.5|2529.5|2529|826
1620717740000|2021-05-11 07:22:20|2530.5|2529.5|2530.5|2530|2531|2530|2530.5|2529.5|255
1620717750000|2021-05-11 07:22:30|2530|2529|2528.5|2527.5|2530.5|2529.5|2528.5|2527|3512
1620717760000|2021-05-11 07:22:40|2528|2527|2528.5|2527.5|2528.5|2528|2527.5|2526.5|823
1620717770000|2021-05-11 07:22:50|2528|2527|2528|2527|2528.5|2527.5|2528|2526.5|646
1620717780000|2021-05-11 07:23:00|2527.5|2526.5|2527|2525.5|2527.5|2526.5|2527|2525.5|211
1620717790000|2021-05-11 07:23:10|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|209
1620717810000|2021-05-11 07:23:30|2526.5|2526|2528|2526.5|2528|2527|2526.5|2525.5|632
1620717820000|2021-05-11 07:23:40|2528.5|2527|2528|2527|2529|2527|2527.5|2526.5|89
1620717830000|2021-05-11 07:23:50|2527.5|2526.5|2527|2525.5|2527.5|2526.5|2526.5|2525.5|150
1620717840000|2021-05-11 07:24:00|2526.5|2525|2525.5|2524.5|2526.5|2525|2525|2524|415
1620717850000|2021-05-11 07:24:10|2525|2524|2525|2524|2525.5|2524.5|2524|2523|1318
1620717860000|2021-05-11 07:24:20|2524.5|2523.5|2524.5|2523.5|2525.5|2524|2524|2523.5|449
1620717880000|2021-05-11 07:24:40|2525|2524|2523|2522|2525|2524|2523|2522|8565
1620717890000|2021-05-11 07:24:50|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|1248
1620717900000|2021-05-11 07:25:00|2522|2521|2519|2518|2522.5|2521|2518|2516.5|7403
1620717910000|2021-05-11 07:25:10|2518.5|2517.5|2518.5|2517.5|2519|2518|2518|2516.5|170
1620717920000|2021-05-11 07:25:20|2518|2518|2519|2518|2519|2518|2518|2517.5|0
1620717940000|2021-05-11 07:25:40|2518.5||2518.5||2519||2518.5||48
1620717950000|2021-05-11 07:25:50|2519||2519||2519||2519||134
1620717960000|2021-05-11 07:26:00|2518.5|2518.5|2519.5|2518.5|2519.5|2518.5|2518.5|2518.5|552
1620717970000|2021-05-11 07:26:10|2520|2519|2520.5|2519|2520.5|2519.5|2520|2519|1185
1620717980000|2021-05-11 07:26:20|2521|2519.5|2520.5|2520|2521|2520|2520.5|2519.5|1063
1620717990000|2021-05-11 07:26:30|2521|2520.5|2521|2520|2521.5|2520.5|2521|2520|664
1620718010000|2021-05-11 07:26:50|2521.5|2519.5|2523|2521.5|2523.5|2522.5|2521|2519.5|7096
1620718020000|2021-05-11 07:27:00|2522.5|2522|2523.5|2522.5|2525|2523.5|2522.5|2521.5|4354
1620718030000|2021-05-11 07:27:10|2524|2522|2523.5|2522.5|2524.5|2523.5|2522.5|2522|5605
1620718040000|2021-05-11 07:27:20|2523|2521.5|2522.5|2521.5|2523|2521.5|2522.5|2521.5|495
1620718050000|2021-05-11 07:27:30|2523|2522|2522.5|2521.5|2523.5|2522|2522.5|2521.5|1024
1620718060000|2021-05-11 07:27:40|||||||||400
1620718070000|2021-05-11 07:27:50|2522|2520.5|2522|2521|2523|2521|2522|2520.5|2357
1620718080000|2021-05-11 07:28:00|2521.5|2520.5|2520.5|2519.5|2521.5|2520.5|2520|2519.5|5494
1620718090000|2021-05-11 07:28:10|2521|2520|2519|2518.5|2521|2520|2519|2518|6380
1620718100000|2021-05-11 07:28:20|2519.5|2518|2520.5|2519.5|2520.5|2520|2519.5|2518|881
1620718110000|2021-05-11 07:28:30|2520|2518.5|2520.5|2519.5|2520.5|2519.5|2520|2518.5|1253
1620718120000|2021-05-11 07:28:40|2520|2519|2520.5|2519.5|2520.5|2519.5|2520|2519|171
1620718130000|2021-05-11 07:28:50|2520|2519|2520|2519|2520.5|2519.5|2520|2519|0
1620718140000|2021-05-11 07:29:00|2519|2518.5|2519|2518|2520|2519|2519|2518|2235
1620718150000|2021-05-11 07:29:10|2519.5|2518.5|2520.5|2519.5|2520.5|2519.5|2519|2518.5|1834
1620718160000|2021-05-11 07:29:20|2521|2520|2521.5|2520.5|2522|2521|2520.5|2519.5|1795
1620718170000|2021-05-11 07:29:30|2522|2521|2521.5|2520.5|2523|2521.5|2521.5|2520.5|1158
1620718180000|2021-05-11 07:29:40|2522|2521|2523|2522.5|2524.5|2523|2522|2521|8701
1620718190000|2021-05-11 07:29:50|2523.5|2523|2522.5|2522|2524.5|2523.5|2522.5|2522|4173
1620718200000|2021-05-11 07:30:00|2523|2522.5|2521.5|2520.5|2524|2523|2521.5|2520.5|6562
1620718210000|2021-05-11 07:30:10|2521|2521|2521.5|2520.5|2523|2521.5|2521|2520.5|4184
1620718220000|2021-05-11 07:30:20|2521|2520|2520|2519.5|2522|2520.5|2520|2519.5|2592
1620718230000|2021-05-11 07:30:30|2519.5|2519|2519.5|2519|2520.5|2520|2519|2518|9512
1620718240000|2021-05-11 07:30:40|2520|2519.5|2520.5|2519.5|2520.5|2519.5|2520|2519|2680
1620718250000|2021-05-11 07:30:50|2520|2520|2520.5|2519.5|2520.5|2520|2520|2519.5|0
1620718260000|2021-05-11 07:31:00|2520|2519|2519.5|2519|2520|2519.5|2519.5|2519|121
1620718270000|2021-05-11 07:31:10|2520|2519.5|2520.5|2519.5|2521|2519.5|2520|2519|1881
1620718280000|2021-05-11 07:31:20|2520|2519|2520.5|2519.5|2520.5|2519.5|2519.5|2519|264
1620718290000|2021-05-11 07:31:30|2521|2520|2521|2520.5|2521.5|2520.5|2520.5|2519|7447
1620718300000|2021-05-11 07:31:40|2521.5|2521|2523|2522|2523|2522|2521.5|2521|1547
1620718310000|2021-05-11 07:31:50|2522.5|2521.5|2523|2522|2523|2522|2522.5|2521.5|1148
1620718320000|2021-05-11 07:32:00|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|1430
1620718330000|2021-05-11 07:32:10|2523|2522|2521|2520|2523|2522|2521|2520|3762
1620718340000|2021-05-11 07:32:20|2521.5|2519.5|2521.5|2521|2522|2521|2521.5|2519.5|1285
1620718350000|2021-05-11 07:32:30|2522|2520.5|2520|2519|2522.5|2520.5|2520|2519|2033
1620718360000|2021-05-11 07:32:40||2519.5||2519.5||2519.5||2519.5|0
1620718370000|2021-05-11 07:32:50|2520.5|2520|2519.5|2518.5|2521.5|2520|2519|2518|2908
1620718380000|2021-05-11 07:33:00|2520|2519|2519.5|2518.5|2520|2519.5|2519|2518.5|1011
1620718390000|2021-05-11 07:33:10|2518|2517.5|2519|2518.5|2519.5|2518.5|2518|2517.5|5130
1620718400000|2021-05-11 07:33:20|2518.5|2518|2518.5|2517.5|2519|2518|2518.5|2517.5|488
1620718410000|2021-05-11 07:33:30|2519|2518|2520|2519|2520|2519|2519|2518|2269
1620718420000|2021-05-11 07:33:40|2520.5|2519.5|2522|2521|2522.5|2521|2520.5|2519.5|6009
1620718430000|2021-05-11 07:33:50|2522.5|2521.5|2521.5|2521|2523|2521.5|2521.5|2521|187
1620718440000|2021-05-11 07:34:00|2522|2521.5|2522|2521.5|2522.5|2521.5|2522|2521|181
1620718450000|2021-05-11 07:34:10|2521.5|2521|2521.5|2521|2522.5|2521.5|2521.5|2521|1017
1620718460000|2021-05-11 07:34:20|2522|2521.5|2521.5|2521|2522.5|2521.5|2521.5|2521|301
1620718470000|2021-05-11 07:34:30|2521|2520.5|2521|2520|2521|2520.5|2521|2520|365
1620718480000|2021-05-11 07:34:40|2520|2519|2520|2519|2520|2519.5|2520|2519|1593
1620718490000|2021-05-11 07:34:50|2519.5|2519.5|2520|2519|2520|2519.5|2519.5|2518.5|1427
1620718500000|2021-05-11 07:35:00||2519.5||2519.5||2519.5||2519.5|300
1620718510000|2021-05-11 07:35:10|2520.5||2520.5||2520.5||2520.5||0
1620718520000|2021-05-11 07:35:20|2520|2519|2519.5|2518.5|2520|2519|2519|2518|1922
1620718540000|2021-05-11 07:35:40|2518.5|2518|2519|2518|2519.5|2518.5|2518.5|2518|4983
1620718550000|2021-05-11 07:35:50|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|2517.5|2517|1501
1620718560000|2021-05-11 07:36:00|2519|2518|2519|2518.5|2519|2518.5|2518.5|2517.5|1074
1620718570000|2021-05-11 07:36:10|2519.5|2519|2520.5|2520|2520.5|2520|2519.5|2519|813
1620718580000|2021-05-11 07:36:20|2521|2519.5|2520.5|2520|2521.5|2520.5|2520.5|2519.5|310
1620718590000|2021-05-11 07:36:30|2521|2520.5|2520.5|2519.5|2521|2520.5|2520|2519.5|3059
1620718600000|2021-05-11 07:36:40||2520||2520||2520||2519.5|0
1620718620000|2021-05-11 07:37:00||2519.5||2519.5||2519.5||2519.5|1548
1620718630000|2021-05-11 07:37:10||2520||2520||2520||2520|0
1620718640000|2021-05-11 07:37:20|2521|2520.5|2521.5|2521|2522.5|2521|2521|2520.5|237
1620718650000|2021-05-11 07:37:30|||||||||30
1620718660000|2021-05-11 07:37:40|2521|2520.5|2520.5|2519.5|2521|2520.5|2520.5|2519.5|1186
1620718680000|2021-05-11 07:38:00|2520|2519|2519.5|2518.5|2520.5|2519.5|2519.5|2518.5|3303
1620718690000|2021-05-11 07:38:10||2518||2518||2518||2518|248
1620718700000|2021-05-11 07:38:20|||||||||100
1620718710000|2021-05-11 07:38:30||2518.5||2518.5||2518.5||2518.5|0
1620718720000|2021-05-11 07:38:40|2520|2519|2521|2520|2521|2520|2520|2519|771
1620718730000|2021-05-11 07:38:50|2520.5||2520.5||2520.5||2520.5||0
1620718740000|2021-05-11 07:39:00|2520|2519.5|2521|2520.5|2521.5|2520.5|2520|2519|2137
1620718750000|2021-05-11 07:39:10||2520||2520||2520.5||2520|0
1620718760000|2021-05-11 07:39:20|2521.5|2520.5|2521.5|2520.5|2522|2521|2521.5|2520.5|429
1620718770000|2021-05-11 07:39:30|||||||||50
1620718780000|2021-05-11 07:39:40|2521|2520|2521|2520|2521|2520|2521|2520|818
1620718800000|2021-05-11 07:40:00|2520.5|2519.5|2520|2519|2520.5|2519.5|2520|2518.5|696
1620718810000|2021-05-11 07:40:10|2519.5|2518.5|2519|2518|2520|2519|2519|2518|1547
1620718820000|2021-05-11 07:40:20|2518.5|2517.5|2517.5|2516.5|2518.5|2517.5|2517.5|2516.5|3474
1620718830000|2021-05-11 07:40:30|2518|2517|2518|2517|2518.5|2517.5|2517.5|2516.5|1470
1620718840000|2021-05-11 07:40:40|2517.5|2516.5|2517.5|2517|2517.5|2517|2517.5|2516.5|0
1620718850000|2021-05-11 07:40:50||2516.5||2516.5||2516.5||2516.5|0
1620718860000|2021-05-11 07:41:00||2517||2516.5||2517||2516.5|140
1620718870000|2021-05-11 07:41:10|2517|2517|2519|2518.5|2519.5|2518.5|2517|2517|2434
1620718880000|2021-05-11 07:41:20|2519.5|2519|2519.5|2518.5|2519.5|2519|2519.5|2518.5|0
1620718890000|2021-05-11 07:41:30|2519|2518|2518|2517|2519.5|2518|2517.5|2516.5|3545
1620718910000|2021-05-11 07:41:50|2518.5|2517.5|2518|2517.5|2518.5|2517.5|2518|2517.5|340
1620718920000|2021-05-11 07:42:00|2518.5|2518|2520|2519|2520.5|2520|2518.5|2518|1883
1620718930000|2021-05-11 07:42:10|||||||||72
1620718940000|2021-05-11 07:42:20|2519.5|2518.5|2519.5|2518.5|2519.5|2519|2519|2518|1663
1620718950000|2021-05-11 07:42:30|2519|2518|2517.5|2516.5|2519|2518.5|2517.5|2516.5|755
1620718960000|2021-05-11 07:42:40|2518|2517|2518.5|2517.5|2518.5|2517.5|2518|2516.5|309
1620718970000|2021-05-11 07:42:50||2518||2517.5||2518||2517.5|0
1620718980000|2021-05-11 07:43:00|2519|2518|2519.5|2518.5|2519.5|2518.5|2519|2518|433
1620718990000|2021-05-11 07:43:10|2520|2519|2520.5|2520|2521|2520.5|2520|2519|1024
1620719000000|2021-05-11 07:43:20|2521|2520.5|2520.5|2520|2521|2520.5|2520.5|2520|249
1620719010000|2021-05-11 07:43:30|2521|2520.5|2521.5|2521|2522|2521|2520.5|2520.5|706
1620719020000|2021-05-11 07:43:40|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520|243
1620719030000|2021-05-11 07:43:50|2520.5|2520|2520|2519.5|2520.5|2520|2520|2519.5|708
1620719040000|2021-05-11 07:44:00||2519||2519||2519.5||2519|139
1620719050000|2021-05-11 07:44:10||2519.5||2519.5||2519.5||2519|192
1620719060000|2021-05-11 07:44:20|2519.5|2519|2519|2518|2519.5|2519|2519|2517.5|130
1620719070000|2021-05-11 07:44:30|2519.5|2518.5|2519.5|2519|2519.5|2519|2519.5|2518.5|394
1620719080000|2021-05-11 07:44:40|2520|2519.5|2521|2520|2521|2520|2520|2519.5|309
1620719090000|2021-05-11 07:44:50|2520.5|2519.5|2520|2519|2520.5|2519.5|2520|2519|1511
1620719100000|2021-05-11 07:45:00|2520.5|2519.5|2519|2518|2520.5|2519.5|2518.5|2517|1583
1620719110000|2021-05-11 07:45:10|2518.5|2517.5|2518|2517|2519|2517.5|2518|2517|314
1620719120000|2021-05-11 07:45:20|2518.5|2516.5|2517.5|2516.5|2518.5|2516.5|2517.5|2516.5|745
1620719130000|2021-05-11 07:45:30|2518|2517|2517|2516|2518|2517|2516.5|2515.5|4950
1620719140000|2021-05-11 07:45:40|2516.5|2515.5|2518|2517|2518|2517|2516|2515.5|316
1620719150000|2021-05-11 07:45:50|2517.5|2516.5|2518|2517.5|2518|2517.5|2517|2516.5|2700
1620719160000|2021-05-11 07:46:00|2517.5|2517|2517.5|2516|2517.5|2517|2517|2516|578
1620719170000|2021-05-11 07:46:10|2517|2515.5|2516.5|2515.5|2517|2516|2516|2515|486
1620719180000|2021-05-11 07:46:20||2515||2515.5||2515.5||2515|0
1620719190000|2021-05-11 07:46:30|2516|2515|2516.5|2516|2516.5|2516|2515.5|2515|140
1620719200000|2021-05-11 07:46:40|2517|2515.5|2517|2516|2517|2516.5|2516.5|2515.5|861
1620719210000|2021-05-11 07:46:50|2516.5||2516.5||2516.5||2516.5||0
1620719220000|2021-05-11 07:47:00|2516|2515.5|2517.5|2516.5|2517.5|2517|2516|2515|4096
1620719230000|2021-05-11 07:47:10|2518|2517|2519.5|2519|2519.5|2519|2518|2517|888
1620719240000|2021-05-11 07:47:20|2520|2519.5|2520.5|2519.5|2521.5|2521|2520|2519.5|3710
1620719250000|2021-05-11 07:47:30|2520|2519|2520|2519|2520.5|2519.5|2520|2519|266
1620719260000|2021-05-11 07:47:40|2519.5|2518.5|2518.5|2517.5|2520|2519|2518|2517|3627
1620719270000|2021-05-11 07:47:50||2518||2517.5||2518||2517.5|25
1620719280000|2021-05-11 07:48:00|2519|2518|2519|2518|2519.5|2519|2518|2517|3114
1620719290000|2021-05-11 07:48:10|2518.5|2517.5|2517.5|2517|2518.5|2517.5|2517|2516|3018
1620719300000|2021-05-11 07:48:20|2518.5|2517.5|2519|2518.5|2519.5|2519|2518|2517.5|824
1620719310000|2021-05-11 07:48:30|2519.5|2519|2521|2520|2521.5|2520.5|2519|2518.5|17224
1620719320000|2021-05-11 07:48:40|2520|2519.5|2520.5|2519.5|2521|2520.5|2520|2519.5|728
1620719330000|2021-05-11 07:48:50|2520|2519|2519.5|2519|2520.5|2519|2519.5|2519|110
1620719340000|2021-05-11 07:49:00|2519|2518.5|2519.5|2518.5|2519.5|2518.5|2518.5|2517.5|50
1620719350000|2021-05-11 07:49:10|2520|2519|2519.5|2519|2520|2519.5|2519.5|2519|1990
1620719360000|2021-05-11 07:49:20|2519|2518.5|2519|2518|2519.5|2518.5|2518.5|2518|1293
1620719370000|2021-05-11 07:49:30|2518.5|2517.5|2518|2517|2518.5|2517.5|2517.5|2516.5|4031
1620719380000|2021-05-11 07:49:40|2517.5|2516.5|2518|2517|2518|2517|2516.5|2516|1260
1620719390000|2021-05-11 07:49:50|2518.5|2517.5|2519|2517.5|2519|2518|2518.5|2517.5|573
1620719400000|2021-05-11 07:50:00|2518.5|2517|2517|2516|2518.5|2517|2516.5|2516|1019
1620719410000|2021-05-11 07:50:10|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|412
1620719420000|2021-05-11 07:50:20|2517|2516|2519|2518|2519|2518|2516.5|2516|2895
1620719430000|2021-05-11 07:50:30|2519.5|2518.5|2519|2518|2520|2519|2518|2517.5|6410
1620719440000|2021-05-11 07:50:40|2519.5|2517.5|2517.5|2516.5|2519.5|2518|2517.5|2516.5|4464
1620719450000|2021-05-11 07:50:50|2518|2517|2518|2517|2518|2517.5|2517.5|2516.5|250
1620719460000|2021-05-11 07:51:00|2518.5|2517.5|2518.5|2517.5|2519|2518.5|2518|2517|2921
1620719470000|2021-05-11 07:51:10||2518||2518||2518||2518|0
1620719480000|2021-05-11 07:51:20|2519|2517.5|2518.5|2517.5|2519|2517.5|2518|2517.5|1354
1620719490000|2021-05-11 07:51:30|2518|2518|2517|2516|2519|2518|2517|2516|1994
1620719500000|2021-05-11 07:51:40|2517.5|2516.5|2517.5|2516.5|2518.5|2517.5|2517.5|2516.5|1699
1620719510000|2021-05-11 07:51:50|2518|2517|2519|2518.5|2520|2519|2518|2517|2087
1620719520000|2021-05-11 07:52:00|2519.5|2518|2519|2518|2520|2519.5|2518.5|2518|1317
1620719530000|2021-05-11 07:52:10|2519.5|2518.5|2520|2519|2520|2519.5|2519|2518.5|142
1620719540000|2021-05-11 07:52:20|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|2518.5|2517.5|755
1620719550000|2021-05-11 07:52:30|2518.5|2518|2518.5|2518|2519.5|2518.5|2518.5|2517.5|1057
1620719560000|2021-05-11 07:52:40|2519|2518.5|2518.5|2517.5|2519|2518.5|2518.5|2517.5|1448
1620719570000|2021-05-11 07:52:50|2518|2517|2517|2516|2518.5|2518|2517|2516|6277
1620719580000|2021-05-11 07:53:00|2516.5|2516.5|2517|2516.5|2517.5|2516.5|2516.5|2516.5|2000
1620719590000|2021-05-11 07:53:10|2516.5|2516|2517.5|2517|2517.5|2517|2516.5|2516|412
1620719600000|2021-05-11 07:53:20|2517|2516.5|2515.5|2515|2517|2516.5|2515.5|2515|2100
1620719610000|2021-05-11 07:53:30|2516|2515.5|2516.5|2515.5|2517|2516|2516|2515.5|380
1620719620000|2021-05-11 07:53:40|2516|2515|2518|2516.5|2518|2517|2515.5|2515|807
1620719630000|2021-05-11 07:53:50|2517.5|2516|2517|2515.5|2517.5|2516|2516.5|2515.5|559
1620719640000|2021-05-11 07:54:00|2516.5||2517||2517||2516.5||0
1620719650000|2021-05-11 07:54:10|2516.5||2516||2516.5||2516||0
1620719660000|2021-05-11 07:54:20|2516.5||2516||2516.5||2516||30
1620719670000|2021-05-11 07:54:30|2515.5|2515|2516.5|2516|2516.5|2516|2515.5|2515|3335
1620719680000|2021-05-11 07:54:40|2517|2516.5|2517|2516.5|2517|2516.5|2517|2516.5|0
1620719690000|2021-05-11 07:54:50|2517.5|2517|2518.5|2517.5|2519|2518|2517|2516.5|563
1620719700000|2021-05-11 07:55:00|2519|2518|2519|2518|2519|2518|2518.5|2518|619
1620719710000|2021-05-11 07:55:10|2518.5|2517|2519|2518.5|2519|2518.5|2518|2517|2969
1620719720000|2021-05-11 07:55:20|2519.5|2519.5|2520|2519|2520.5|2519.5|2519.5|2518.5|4347
1620719730000|2021-05-11 07:55:30||2518.5||2518.5||2518.5||2518.5|150
1620719740000|2021-05-11 07:55:40|2519.5|2518|2519.5|2518.5|2520.5|2519.5|2519|2518|2155
1620719750000|2021-05-11 07:55:50|2520|2519|2520|2519|2520|2519|2520|2519|0
1620719760000|2021-05-11 07:56:00|2520.5|2519.5|2521|2520|2521|2520.5|2520|2519|1894
1620719770000|2021-05-11 07:56:10|2520.5|2519.5|2520.5|2519.5|2521|2520|2520|2519.5|239
1620719780000|2021-05-11 07:56:20|2520|2519|2519|2518|2520|2519|2518.5|2517.5|5064
1620719790000|2021-05-11 07:56:30|2519.5|2518.5|2517|2516|2519.5|2519|2517|2516|888
1620719800000|2021-05-11 07:56:40|2516.5|2515.5|2518.5|2517|2518.5|2517.5|2516|2515.5|1322
1620719810000|2021-05-11 07:56:50|2518|2517.5|2518.5|2517.5|2519|2518|2517.5|2517|1511
1620719820000|2021-05-11 07:57:00|2518|2517|2518|2517.5|2518|2517.5|2517.5|2516.5|756
1620719830000|2021-05-11 07:57:10|2518.5|2518|2519|2518.5|2519|2518.5|2518.5|2518|3434
1620719840000|2021-05-11 07:57:20|2519.5||2519||2519.5||2519||271
1620719850000|2021-05-11 07:57:30|2519.5|2519|2519|2518.5|2520|2519|2519|2518.5|153
1620719860000|2021-05-11 07:57:40|2519.5|2518|2519|2518.5|2519.5|2519|2519|2518|538
1620719870000|2021-05-11 07:57:50|2519.5|2519|2520.5|2519.5|2521|2520.5|2519.5|2519|902
1620719880000|2021-05-11 07:58:00|2520|2519|2519.5|2519|2520|2519|2519.5|2519|1616
1620719890000|2021-05-11 07:58:10|2519|2518.5|2519|2518.5|2519|2518.5|2518.5|2518|458
1620719900000|2021-05-11 07:58:20|2519.5|2519|2518|2517|2519.5|2519|2518|2517|797
1620719910000|2021-05-11 07:58:30|2518.5|2517.5|2518|2517.5|2518.5|2517.5|2517.5|2517|1284
1620719920000|2021-05-11 07:58:40|2518.5|2518|2521|2520|2521.5|2521|2518.5|2517.5|12621
1620719930000|2021-05-11 07:58:50|2521.5|2520.5|2521|2520.5|2521.5|2520.5|2521|2520|0
1620719940000|2021-05-11 07:59:00|2521.5|2521|2521.5|2521|2521.5|2521|2521|2520.5|950
1620719950000|2021-05-11 07:59:10|2522|2521.5|2522|2521|2522.5|2521.5|2521.5|2521|1728
1620719960000|2021-05-11 07:59:20|2522.5|2521.5|2522|2521.5|2522.5|2521.5|2522|2521|686
1620719970000|2021-05-11 07:59:30|2522.5|2522|2522.5|2521.5|2522.5|2522|2522|2521.5|627
1620719980000|2021-05-11 07:59:40|2523|2522|2523.5|2523|2524|2523.5|2522.5|2522|12472
1620719990000|2021-05-11 07:59:50|2523|2522.5|2523.5|2523|2523.5|2523|2523|2522.5|2036
1620720000000|2021-05-11 08:00:00|2524|2523.5|2524|2523.5|2525.5|2524.5|2524|2523|4865
1620720010000|2021-05-11 08:00:10|2523.5|2523|2522.5|2521.5|2523.5|2523|2522.5|2521.5|1923
1620720020000|2021-05-11 08:00:20|2522|2522|2522|2521.5|2522|2522|2522|2521.5|543
1620720030000|2021-05-11 08:00:30|2521.5|2521|2522.5|2521.5|2522.5|2521.5|2519.5|2519|7682
1620720040000|2021-05-11 08:00:40|2522|2522|2521.5|2521|2522.5|2522|2521.5|2521|802
1620720050000|2021-05-11 08:00:50|2522|2520.5|2522|2521.5|2522.5|2522|2521|2520.5|1712
1620720060000|2021-05-11 08:01:00|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|14
1620720070000|2021-05-11 08:01:10|2521|2520.5|2521|2520|2521|2520.5|2520.5|2519.5|779
1620720080000|2021-05-11 08:01:20|2521.5|2520.5|2520|2519.5|2521.5|2520.5|2520|2519|0
1620720090000|2021-05-11 08:01:30|2519.5|2519|2519.5|2519|2520|2519|2519.5|2519|250
1620720100000|2021-05-11 08:01:40|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518|340
1620720110000|2021-05-11 08:01:50|||||||||220
1620720120000|2021-05-11 08:02:00|2519.5|2519|2519.5|2519|2519.5|2519|2519.5|2519|823
1620720130000|2021-05-11 08:02:10|2520|2518.5|2519.5|2518.5|2520|2518.5|2519|2518|427
1620720140000|2021-05-11 08:02:20|2520|2519|2520|2519|2520|2519|2520|2519|0
1620720150000|2021-05-11 08:02:30|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|0
1620720170000|2021-05-11 08:02:50|2519|2518|2519.5|2518.5|2520|2518.5|2518.5|2517.5|2891
1620720180000|2021-05-11 08:03:00|2520|2519|2519|2518|2520|2519|2519|2518|297
1620720190000|2021-05-11 08:03:10|2518.5|2517.5|2517|2516|2518.5|2517.5|2516.5|2515.5|2650
1620720200000|2021-05-11 08:03:20|2517.5|2516.5|2517|2516|2517.5|2516.5|2517|2516|757
1620720210000|2021-05-11 08:03:30|2516.5|2515.5|2517.5|2516.5|2517.5|2516.5|2516|2515.5|769
1620720220000|2021-05-11 08:03:40|2518|2517|2518.5|2517.5|2518.5|2517.5|2518|2516.5|1580
1620720230000|2021-05-11 08:03:50|2519|2518|2518.5|2518|2519.5|2519|2518.5|2518|1846
1620720240000|2021-05-11 08:04:00|2518|2517.5|2518.5|2517.5|2519|2518|2518|2517.5|559
1620720250000|2021-05-11 08:04:10||2517||2517||2517||2517|0
1620720260000|2021-05-11 08:04:20|2518|2516.5|2517.5|2516.5|2518|2517|2517|2516|1141
1620720270000|2021-05-11 08:04:30|2517|2516|2516|2515|2517|2516|2516|2515|200
1620720280000|2021-05-11 08:04:40|2516.5|2516|2514.5|2513.5|2516.5|2516|2514.5|2513.5|9041
1620720290000|2021-05-11 08:04:50|2514|2513|2512|2511.5|2514|2513|2512|2511|1277
1620720300000|2021-05-11 08:05:00|2512.5|2511|2512.5|2511.5|2513.5|2512.5|2512.5|2511|1509
1620720310000|2021-05-11 08:05:10|2513|2512|2513.5|2512.5|2513.5|2512.5|2512.5|2511.5|1142
1620720320000|2021-05-11 08:05:20|2513|2512|2511.5|2510.5|2513|2512|2511|2510.5|804
1620720330000|2021-05-11 08:05:30|2511|2511|2511|2510.5|2511.5|2511|2511|2510.5|1000
1620720340000|2021-05-11 08:05:40|2511.5|2511|2513.5|2512|2513.5|2512.5|2511.5|2511|3893
1620720350000|2021-05-11 08:05:50|2513|2512.5|2512.5|2512|2513|2512.5|2512|2511.5|2612
1620720360000|2021-05-11 08:06:00|2512|2511.5|2513|2512.5|2513|2512.5|2512|2511|407
1620720370000|2021-05-11 08:06:10|2513.5|2513|2514|2513.5|2514.5|2514|2513.5|2513|1072
1620720380000|2021-05-11 08:06:20|2513.5|2513|2516|2515|2516|2515.5|2513.5|2513|958
1620720390000|2021-05-11 08:06:30|2516.5|2515.5|2516|2515|2516.5|2516|2515.5|2514.5|1343
1620720400000|2021-05-11 08:06:40||2515.5||2515.5||2515.5||2515|0
1620720410000|2021-05-11 08:06:50|2515.5|2515|2516|2515.5|2516|2515.5|2515.5|2515|340
1620720420000|2021-05-11 08:07:00|2515.5|2515|2515|2514.5|2516|2515.5|2515|2514|3234
1620720430000|2021-05-11 08:07:10|2514.5|2514|2514|2513.5|2514.5|2514.5|2513|2512.5|2493
1620720440000|2021-05-11 08:07:20|2513.5|2513|2514.5|2513.5|2514.5|2513.5|2513.5|2512.5|555
1620720450000|2021-05-11 08:07:30|2515|2514.5|2515|2514|2515|2514.5|2514|2513.5|2309
1620720460000|2021-05-11 08:07:40|2514.5|2513.5|2514|2513.5|2514.5|2514|2514|2513.5|142
1620720470000|2021-05-11 08:07:50|2513.5|2513|2513.5|2513|2513.5|2513|2513.5|2513|140
1620720480000|2021-05-11 08:08:00|2513|2512.5|2515|2514|2515|2514|2513|2512.5|1120
1620720490000|2021-05-11 08:08:10|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|0
1620720510000|2021-05-11 08:08:30|2516|2515|2516.5|2515.5|2517|2516|2515.5|2514.5|1374
1620720520000|2021-05-11 08:08:40|2516|2516|2516.5|2515.5|2517|2516|2516|2515.5|248
1620720530000|2021-05-11 08:08:50|2516|2515|2516.5|2515.5|2516.5|2515.5|2515.5|2514.5|736
1620720540000|2021-05-11 08:09:00|2516|2515|2516.5|2515.5|2516.5|2515.5|2516|2515|452
1620720550000|2021-05-11 08:09:10||2516||2516||2516||2516|0
1620720560000|2021-05-11 08:09:20|2516|2515.5|2516.5|2515.5|2516.5|2516|2516|2515.5|762
1620720570000|2021-05-11 08:09:30|2516|2516|2516.5|2515.5|2516.5|2516|2516|2515.5|465
1620720580000|2021-05-11 08:09:40|2517|2516|2516|2515.5|2517|2516.5|2516|2515.5|2714
1620720590000|2021-05-11 08:09:50|2516.5|2516|2517|2516.5|2517|2516.5|2516.5|2516|0
1620720600000|2021-05-11 08:10:00|2517.5|2517|2517|2516.5|2517.5|2517|2517|2516.5|1355
1620720610000|2021-05-11 08:10:10|2516.5|2516|2517|2516|2517|2516.5|2516|2515.5|154
1620720620000|2021-05-11 08:10:20|2516.5|2515.5|2516.5|2515.5|2516.5|2515.5|2516|2515.5|621
1620720630000|2021-05-11 08:10:30|2517|2516|2516.5|2515.5|2517|2516.5|2516.5|2515.5|802
1620720640000|2021-05-11 08:10:40|2516|2515|2515.5|2514.5|2516|2515.5|2515|2514|2090
1620720650000|2021-05-11 08:10:50|2515|2514|2515|2514.5|2515|2514.5|2515|2514|358
1620720660000|2021-05-11 08:11:00|2515.5|2515|2515|2514|2515.5|2515|2515|2514|140
1620720670000|2021-05-11 08:11:10||2514.5||2514||2514.5||2514|0
1620720680000|2021-05-11 08:11:20||2514.5||2514.5||2514.5||2514|100
1620720690000|2021-05-11 08:11:30|2515.5|2515|2516|2515|2516|2515.5|2515.5|2514.5|310
1620720700000|2021-05-11 08:11:40|2515.5|2514.5|2515.5|2514.5|2516|2514.5|2515|2514.5|595
1620720710000|2021-05-11 08:11:50|2515|2514|2514.5|2514|2515|2514|2514.5|2514|517
1620720730000|2021-05-11 08:12:10|2515|2514.5|2515|2514.5|2515|2514.5|2515|2514|339
1620720740000|2021-05-11 08:12:20||2514||2514||2514.5||2514|0
1620720750000|2021-05-11 08:12:30|2515.5|2514.5|2516|2515.5|2516|2515.5|2515.5|2514|283
1620720760000|2021-05-11 08:12:40|2515.5|2515|2515|2514.5|2515.5|2515|2515|2514.5|561
1620720770000|2021-05-11 08:12:50|2514.5|2514|2515|2514|2515|2514.5|2514.5|2514|140
1620720780000|2021-05-11 08:13:00|2514.5|2514.5|2515.5|2515|2516|2515|2514.5|2514.5|12
1620720790000|2021-05-11 08:13:10|2516|2514.5|2515.5|2514.5|2516|2514.5|2515.5|2514.5|1046
1620720800000|2021-05-11 08:13:20||2514||2514.5||2515||2514|0
1620720810000|2021-05-11 08:13:30|2515|2514|2515|2514|2515|2514.5|2515|2514|0
1620720820000|2021-05-11 08:13:40|2514.5|2514.5|2515|2514.5|2515|2514.5|2514|2513|2370
1620720830000|2021-05-11 08:13:50|2514.5|2514|2513.5|2513|2514.5|2514|2513.5|2512.5|514
1620720840000|2021-05-11 08:14:00|2514|2513.5|2513.5|2513|2514|2513.5|2513.5|2512.5|400
1620720850000|2021-05-11 08:14:10|2514|2513.5|2513.5|2513|2514|2513.5|2513.5|2513|240
1620720860000|2021-05-11 08:14:20|2514|2513.5|2514|2513.5|2514|2513.5|2514|2513.5|140
1620720880000|2021-05-11 08:14:40|2514.5|2514|2513.5|2513|2515|2514|2513.5|2513|3154
1620720890000|2021-05-11 08:14:50|2513|2512.5|2512.5|2512|2513|2512.5|2512.5|2512|290
1620720900000|2021-05-11 08:15:00|2512|2511.5|2513|2512|2513|2512.5|2512|2511.5|1426
1620720910000|2021-05-11 08:15:10|2512.5|2511.5|2511.5|2511|2512.5|2511.5|2511.5|2510.5|804
1620720920000|2021-05-11 08:15:20|2511|2510.5|2510.5|2510|2511|2510.5|2510.5|2510|2608
1620720930000|2021-05-11 08:15:30|2511|2510.5|2511|2510.5|2511|2510.5|2511|2510|0
1620720940000|2021-05-11 08:15:40|2511.5|2511|2511.5|2510.5|2511.5|2511|2510.5|2510|1384
1620720960000|2021-05-11 08:16:00|2512|2511|2511.5|2511|2512|2511.5|2511.5|2511|981
1620720970000|2021-05-11 08:16:10|2512|2511.5|2512|2511.5|2513|2512|2511.5|2511|1155
1620720980000|2021-05-11 08:16:20|2512.5|2512|2512.5|2512|2512.5|2512|2512.5|2512|73
1620720990000|2021-05-11 08:16:30|2512|2511|2514|2513|2514|2513|2511.5|2511|2358
1620721000000|2021-05-11 08:16:40|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513|2512|0
1620721010000|2021-05-11 08:16:50|2513|2512|2513|2512.5|2513|2512.5|2512.5|2512|656
1620721020000|2021-05-11 08:17:00|2513.5|2513|2514|2513.5|2514|2513.5|2513.5|2513|442
1620721030000|2021-05-11 08:17:10|2513.5|2513|2514|2513|2514|2513.5|2513.5|2513|1397
1620721040000|2021-05-11 08:17:20|2513.5|2513.5|2514.5|2513.5|2514.5|2514|2513.5|2513.5|208
1620721050000|2021-05-11 08:17:30|2514|2513|2513.5|2513|2514|2513.5|2513.5|2513|149
1620721060000|2021-05-11 08:17:40|2513|2512.5|2511.5|2511|2513|2512.5|2511.5|2511|2617
1620721070000|2021-05-11 08:17:50|2511|2510.5|2511.5|2511|2511.5|2511|2511|2510.5|1000
1620721080000|2021-05-11 08:18:00|2511|2510.5|2512|2511|2512|2511.5|2511|2510.5|2093
1620721090000|2021-05-11 08:18:10|2511.5|2510.5|2510.5|2510|2511.5|2511|2510.5|2510|1432
1620721100000|2021-05-11 08:18:20|2510|2509.5|2509.5|2509|2510|2509.5|2509.5|2509|5193
1620721110000|2021-05-11 08:18:30|2510||2509.5||2510||2509.5||0
1620721120000|2021-05-11 08:18:40|2510|2509.5|2510|2509.5|2510|2509.5|2510|2509.5|220
1620721130000|2021-05-11 08:18:50|2509.5|2509|2509.5|2509|2510|2509.5|2509.5|2509|2514
1620721140000|2021-05-11 08:19:00|2509|2508.5|2509|2508.5|2509|2508.5|2508.5|2508|3477
1620721150000|2021-05-11 08:19:10|2509.5|2509|2509|2508.5|2509.5|2509|2509|2508.5|912
1620721160000|2021-05-11 08:19:20|2509.5|2509|2509.5|2508.5|2509.5|2509|2509.5|2508.5|140
1620721170000|2021-05-11 08:19:30|2509|2509|2509.5|2508.5|2509.5|2509|2509|2508.5|365
1620721180000|2021-05-11 08:19:40||2509||2509||2509||2509|0
1620721190000|2021-05-11 08:19:50|2510|2509.5|2511|2510|2511|2510|2510|2509.5|3207
1620721200000|2021-05-11 08:20:00|2510.5|2510.5|2511|2510|2511|2510.5|2510.5|2510|758
1620721210000|2021-05-11 08:20:10|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|0
1620721220000|2021-05-11 08:20:20|2511|2510|2510.5|2509.5|2511|2510|2510|2509.5|1111
1620721230000|2021-05-11 08:20:30|2510|2510|2509.5|2508.5|2510|2510|2509.5|2508.5|488
1620721240000|2021-05-11 08:20:40|2510|2509|2509.5|2508.5|2510|2509|2509.5|2508.5|644
1620721250000|2021-05-11 08:20:50|2509|2508|2509.5|2508.5|2509.5|2508.5|2508.5|2508|3076
1620721260000|2021-05-11 08:21:00|2509|2509|2508|2507.5|2509|2509|2508|2507.5|11741
1620721270000|2021-05-11 08:21:10|2508.5|2508|2508|2507.5|2508.5|2508|2507.5|2507|2289
1620721280000|2021-05-11 08:21:20|2508.5|2507|2508|2507.5|2508.5|2507.5|2507.5|2507|0
1620721290000|2021-05-11 08:21:30|2508.5|2507|2508|2507.5|2508.5|2507.5|2508|2507|1289
1620721300000|2021-05-11 08:21:40|2508.5|2508|2508.5|2507.5|2508.5|2508|2508.5|2507.5|361
1620721310000|2021-05-11 08:21:50|2508|2507|2509.5|2508.5|2509.5|2508.5|2508|2507|1379
1620721320000|2021-05-11 08:22:00||2509||2508.5||2509||2508.5|0
1620721340000|2021-05-11 08:22:20|2509|2508|2508|2507.5|2509|2508|2508|2507.5|396
1620721350000|2021-05-11 08:22:30|2508.5|2508|2509.5|2509|2510|2509|2508.5|2508|2937
1620721360000|2021-05-11 08:22:40||2508.5||2508.5||2508.5||2508.5|765
1620721370000|2021-05-11 08:22:50||2509||2509||2509||2509|173
1620721380000|2021-05-11 08:23:00|2510|2509.5|2510|2509.5|2510|2509.5|2509.5|2509|83
1620721390000|2021-05-11 08:23:10|2510.5|2510|2511|2510.5|2511.5|2510.5|2510.5|2509.5|858
1620721400000|2021-05-11 08:23:20|2510.5|2510|2511|2510|2511|2510|2510.5|2510|0
1620721410000|2021-05-11 08:23:30|2511.5|2510.5|2512.5|2511.5|2512.5|2511.5|2511.5|2510.5|529
1620721420000|2021-05-11 08:23:40|2513|2512|2513|2512.5|2513.5|2512.5|2512.5|2511.5|902
1620721430000|2021-05-11 08:23:50|2513.5|2512|2512|2511.5|2513.5|2512|2512|2511|641
1620721440000|2021-05-11 08:24:00|2512.5||2512.5||2512.5||2512||0
1620721450000|2021-05-11 08:24:10|2512|2511|2511.5|2511|2512|2511|2511.5|2510.5|493
1620721460000|2021-05-11 08:24:20|2512|2511.5|2512|2511.5|2512|2511.5|2512|2511|379
1620721470000|2021-05-11 08:24:30|2511.5|2511|2511.5|2511|2512|2511|2511.5|2510.5|176
1620721480000|2021-05-11 08:24:40|2512|2510.5|2511|2510|2512|2510.5|2511|2510|459
1620721490000|2021-05-11 08:24:50|2510.5||2510.5||2510.5||2510.5||0
1620721500000|2021-05-11 08:25:00|2510|2509.5|2509.5|2509|2510|2509.5|2509.5|2509|631
1620721510000|2021-05-11 08:25:10|2509|2508.5|2508.5|2507.5|2509.5|2508.5|2508.5|2507.5|213
1620721520000|2021-05-11 08:25:20|2508|2508|2508.5|2508|2508.5|2508|2508|2507.5|0
1620721530000|2021-05-11 08:25:30|2509||2508.5||2509||2508.5||100
1620721540000|2021-05-11 08:25:40|2508|2507.5|2508|2507.5|2508|2507.5|2508|2507.5|526
1620721550000|2021-05-11 08:25:50|2507.5|2506.5|2507.5|2507|2507.5|2507|2507.5|2506.5|3000
1620721560000|2021-05-11 08:26:00|2507|2506.5|2508|2507|2508|2507|2507|2506.5|340
1620721570000|2021-05-11 08:26:10|2508.5|2507.5|2508.5|2508|2508.5|2508|2508|2507.5|0
1620721580000|2021-05-11 08:26:20|2509|2508.5|2509|2508.5|2509.5|2509|2509|2508.5|1329
1620721590000|2021-05-11 08:26:30|2508.5|2508|2510|2509|2510|2509|2508.5|2507.5|2526
1620721600000|2021-05-11 08:26:40|2509.5||2510||2510||2509.5||0
1620721610000|2021-05-11 08:26:50|2509.5|2509.5|2510.5|2509.5|2510.5|2509.5|2509.5|2509|77
1620721620000|2021-05-11 08:27:00||2510||2510||2510||2509.5|100
1620721630000|2021-05-11 08:27:10|2510|2509.5|2508.5|2508|2510|2509.5|2508.5|2507.5|1763
1620721640000|2021-05-11 08:27:20|2509|2508.5|2509.5|2508.5|2509.5|2508.5|2509|2508.5|140
1620721650000|2021-05-11 08:27:30|2509|2508|2509.5|2508.5|2509.5|2509|2509|2508|250
1620721670000|2021-05-11 08:27:50|2510|2509|2510|2509.5|2510|2509.5|2510|2509|296
1620721680000|2021-05-11 08:28:00|2510.5|2510|2510.5|2509.5|2511|2510.5|2510.5|2509.5|1330
1620721690000|2021-05-11 08:28:10|2511|2510|2511.5|2510.5|2511.5|2510.5|2511|2510|440
1620721700000|2021-05-11 08:28:20|2511|2511|2512|2511.5|2512.5|2512|2511|2511|1680
1620721710000|2021-05-11 08:28:30|2511.5|2511|2511|2510.5|2511.5|2511|2511|2510|302
1620721720000|2021-05-11 08:28:40|2510.5|2510|2510.5|2510|2510.5|2510|2510.5|2510|696
1620721730000|2021-05-11 08:28:50|2510|2509.5|2511|2510|2511|2510|2510|2509.5|247
1620721740000|2021-05-11 08:29:00|2510.5||2510.5||2510.5||2510.5||0
1620721750000|2021-05-11 08:29:10|2510|2509.5|2510.5|2510|2510.5|2510|2510|2509.5|174
1620721760000|2021-05-11 08:29:20|2511|2509.5|2511|2510|2511|2510|2511|2509.5|271
1620721770000|2021-05-11 08:29:30|2511.5|2510.5|2511|2510|2511.5|2511|2511|2510|1229
1620721780000|2021-05-11 08:29:40|2510.5|2509.5|2510|2509|2510.5|2509.5|2510|2509|1028
1620721790000|2021-05-11 08:29:50|2509.5|2508.5|2509|2508.5|2509.5|2508.5|2509|2508|434
1620721800000|2021-05-11 08:30:00|2509.5|2508|2508|2507.5|2509.5|2508|2508|2507.5|1060
1620721810000|2021-05-11 08:30:10|2508.5|2507|2508|2507|2509|2508.5|2507.5|2507|2098
1620721820000|2021-05-11 08:30:20|2507.5|2506.5|2508|2507|2508|2507|2507|2506.5|1129
1620721830000|2021-05-11 08:30:30|2507.5||2507.5||2507.5||2507.5||10
1620721840000|2021-05-11 08:30:40|2508|2507.5|2508|2507|2508|2507.5|2507.5|2507|590
1620721850000|2021-05-11 08:30:50|2507.5|2507.5|2507.5|2507|2508|2507.5|2507.5|2507|140
1620721860000|2021-05-11 08:31:00|2508|2507.5|2508.5|2507.5|2508.5|2507.5|2508|2507|2266
1620721870000|2021-05-11 08:31:10|2509|2508|2509|2508|2509|2508.5|2508.5|2508|902
1620721880000|2021-05-11 08:31:20||2508.5||2508.5||2508.5||2508|0
1620721890000|2021-05-11 08:31:30|2509.5|2509|2509|2508.5|2509.5|2509|2509|2508|1208
1620721900000|2021-05-11 08:31:40|2509.5|2509|2510.5|2510|2510.5|2510|2509.5|2509|2901
1620721910000|2021-05-11 08:31:50|2511|2509.5|2510.5|2509.5|2511|2510|2510.5|2509.5|877
1620721920000|2021-05-11 08:32:00|2510|2509|2509.5|2509|2510|2509|2509.5|2508.5|2045
1620721930000|2021-05-11 08:32:10|2510|2508.5|2510.5|2509.5|2510.5|2509.5|2510|2508.5|0
1620721940000|2021-05-11 08:32:20|2511|2510|2511.5|2511|2512|2511.5|2511|2510|946
1620721950000|2021-05-11 08:32:30|2511|2510.5|2511.5|2510.5|2511.5|2510.5|2511|2510|599
1620721960000|2021-05-11 08:32:40|2511|2511|2512|2511|2512|2511.5|2511|2511|1427
1620721970000|2021-05-11 08:32:50|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|69
1620721980000|2021-05-11 08:33:00|2511|2510|2512|2511|2512|2511.5|2510.5|2509.5|1394
1620721990000|2021-05-11 08:33:10|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|39
1620722000000|2021-05-11 08:33:20|2511|2510|2511|2510|2511|2510.5|2511|2510|0
1620722010000|2021-05-11 08:33:30|2510.5|2509.5|2510|2509|2510.5|2509.5|2509.5|2509|280
1620722020000|2021-05-11 08:33:40|2509.5|2508.5|2510.5|2509.5|2510.5|2509.5|2509|2508.5|1096
1620722030000|2021-05-11 08:33:50|2510|2509|2509.5|2508.5|2510.5|2509|2509|2508.5|540
1620722040000|2021-05-11 08:34:00|2509|2508|2508|2507|2509.5|2508.5|2508|2507|90
1620722050000|2021-05-11 08:34:10|2507.5|2506.5|2508|2506.5|2508|2507|2507.5|2506.5|0
1620722060000|2021-05-11 08:34:20||2507||2507||2507||2506.5|0
1620722070000|2021-05-11 08:34:30|2507.5|2507.5|2508|2507.5|2508|2507.5|2507.5|2507|744
1620722080000|2021-05-11 08:34:40|2508.5|2508|2508|2507.5|2508.5|2508|2508|2507.5|864
1620722090000|2021-05-11 08:34:50|2508.5|2508|2509|2508|2509|2508.5|2508.5|2508|323
1620722100000|2021-05-11 08:35:00||2508.5||2508||2508.5||2508|75
1620722130000|2021-05-11 08:35:30|2508.5|2507.5|2507.5|2507|2508.5|2507.5|2507.5|2507|1241
1620722140000|2021-05-11 08:35:40|2507|2506.5|2508|2507|2508|2507.5|2507|2506.5|500
1620722150000|2021-05-11 08:35:50|2507.5|2507.5|2508|2507|2508|2507.5|2507.5|2507|140
1620722160000|2021-05-11 08:36:00|2507.5|2506.5|2507.5|2507|2508|2507|2507|2506.5|210
1620722170000|2021-05-11 08:36:10||2506.5||2506.5||2507||2506.5|0
1620722180000|2021-05-11 08:36:20|2507|2507|2507.5|2507|2507.5|2507|2507|2506.5|374
1620722200000|2021-05-11 08:36:40|2507|2506.5|2508|2507|2508|2507|2506.5|2506|2295
1620722210000|2021-05-11 08:36:50|2507.5|2506.5|2506.5|2506|2508|2506.5|2506.5|2506|898
1620722220000|2021-05-11 08:37:00|2507||2506.5||2507||2506.5||0
1620722230000|2021-05-11 08:37:10|2507|2506.5|2507.5|2506.5|2507.5|2506.5|2506.5|2506|166
1620722240000|2021-05-11 08:37:20|2508|2507|2507|2506.5|2508|2507|2507|2506.5|0
1620722250000|2021-05-11 08:37:30|2507.5|2507|2508|2506.5|2508|2507|2507.5|2506.5|339
1620722260000|2021-05-11 08:37:40|2507.5|2507|2509|2508|2509|2508|2507.5|2506.5|1047
1620722280000|2021-05-11 08:38:00||2508.5||2508.5||2508.5||2508.5|0
1620722290000|2021-05-11 08:38:10|2509.5|2509|2511|2510.5|2511|2510.5|2509.5|2508.5|2125
1620722300000|2021-05-11 08:38:20|||||||||417
1620722310000|2021-05-11 08:38:30|2511.5|2511|2512.5|2511.5|2512.5|2511.5|2511.5|2511|462
1620722320000|2021-05-11 08:38:40|2512|2512|2512.5|2511.5|2513|2512|2512|2511.5|0
1620722340000|2021-05-11 08:39:00|2512|2511|2513|2512.5|2513.5|2513|2511.5|2511|1375
1620722350000|2021-05-11 08:39:10|2513.5|2512|2512.5|2512|2513.5|2512.5|2512.5|2511.5|0
1620722360000|2021-05-11 08:39:20|2513|2512.5|2513|2512.5|2513|2512.5|2513|2512.5|0
1620722370000|2021-05-11 08:39:30|2512.5|2512|2513|2512|2513|2512|2512.5|2512|586
1620722390000|2021-05-11 08:39:50|2512.5|2512.5|2513.5|2512.5|2513.5|2512.5|2512.5|2512|650
1620722400000|2021-05-11 08:40:00|2513|2513|2513.5|2513|2514|2513|2513|2512.5|100
1620722410000|2021-05-11 08:40:10|2514|2513.5|2514.5|2514|2514.5|2514|2514|2513|177
1620722420000|2021-05-11 08:40:20|2514|2513.5|2513.5|2513|2514|2513.5|2513.5|2513|364
1620722430000|2021-05-11 08:40:30|2514|2513.5|2514|2513|2514|2513.5|2514|2513|0
1620722440000|2021-05-11 08:40:40|2513.5|2513.5|2514|2513.5|2514.5|2513.5|2513.5|2513|288
1620722450000|2021-05-11 08:40:50|2514.5|2514|2515.5|2515|2515.5|2515|2514.5|2514|7377
1620722460000|2021-05-11 08:41:00|2516|2515.5|2517|2516.5|2517.5|2516.5|2515.5|2515.5|1600
1620722470000|2021-05-11 08:41:10|2516.5|2516|2517|2516.5|2517|2516.5|2516.5|2516|603
1620722480000|2021-05-11 08:41:20|2517.5|2517|2517|2516|2517.5|2517|2516.5|2516|7087
1620722490000|2021-05-11 08:41:30|2516.5|2516.5|2517.5|2516.5|2517.5|2517|2516.5|2516|3443
1620722500000|2021-05-11 08:41:40|2518|2517|2519|2518|2519|2518|2518|2517|972
1620722510000|2021-05-11 08:41:50|2518.5||2518.5||2518.5||2518.5||0
1620722520000|2021-05-11 08:42:00|2519|2518.5|2518.5|2518|2519|2518.5|2518.5|2518|139
1620722530000|2021-05-11 08:42:10|2518|2517.5|2518|2517|2518.5|2517.5|2517.5|2516.5|1168
1620722540000|2021-05-11 08:42:20|2517.5|2516.5|2517|2516|2518|2516.5|2517|2516|111
1620722550000|2021-05-11 08:42:30|2516.5|2515.5|2516.5|2515.5|2516.5|2515.5|2516|2515|1000
1620722570000|2021-05-11 08:42:50|2517|2516|2517.5|2517|2517.5|2517|2517|2516|112
1620722580000|2021-05-11 08:43:00|2517|2516.5|2516.5|2515.5|2517|2516.5|2516.5|2515.5|101
1620722590000|2021-05-11 08:43:10|2517|2516|2517|2516|2517|2516.5|2517|2516|321
1620722600000|2021-05-11 08:43:20|2516.5|2515.5|2516|2515.5|2516.5|2515.5|2516|2515.5|536
1620722610000|2021-05-11 08:43:30|2516.5||2516||2516.5||2516||10
1620722630000|2021-05-11 08:43:50|2515.5|2515|2515.5|2515|2515.5|2515|2515.5|2514.5|921
1620722640000|2021-05-11 08:44:00|2515|2514.5|2514.5|2513.5|2515|2514.5|2514.5|2513.5|392
1620722650000|2021-05-11 08:44:10|2515|2514|2514.5|2514|2515|2514.5|2514.5|2514|140
1620722660000|2021-05-11 08:44:20|2515||2515||2515||2515||0
1620722680000|2021-05-11 08:44:40|2514.5|2513.5|2514|2513.5|2514.5|2514|2514|2513.5|0
1620722690000|2021-05-11 08:44:50|2514.5|2514|2515.5|2514.5|2515.5|2514.5|2514.5|2514|544
1620722700000|2021-05-11 08:45:00|2515|2514|2514.5|2513.5|2515|2514.5|2514|2513|1181
1620722710000|2021-05-11 08:45:10|2514|2513|2513.5|2513|2514.5|2513|2513.5|2512.5|2105
1620722720000|2021-05-11 08:45:20|2513|2512.5|2513.5|2513|2514|2513|2513|2512.5|140
1620722730000|2021-05-11 08:45:30||2512.5||2512.5||2512.5||2512.5|79
1620722740000|2021-05-11 08:45:40|2513|2512|2513.5|2512.5|2513.5|2512.5|2513|2512|211
1620722760000|2021-05-11 08:46:00|||||||||12
1620722770000|2021-05-11 08:46:10|2514|2513|2515.5|2514.5|2515.5|2514.5|2514|2513|149
1620722780000|2021-05-11 08:46:20|2515|2514|2515|2514.5|2515.5|2514.5|2515|2514|0
1620722790000|2021-05-11 08:46:30|2515.5|2514|2515.5|2514.5|2515.5|2515|2515|2514|390
1620722800000|2021-05-11 08:46:40|2515|2514|2515.5|2514.5|2515.5|2514.5|2515|2514|0
1620722810000|2021-05-11 08:46:50|2515|2515|2515.5|2514.5|2516|2515|2515|2514.5|140
1620722830000|2021-05-11 08:47:10|2515||2515||2515||2515||0
1620722840000|2021-05-11 08:47:20|2515.5|2515|2516|2515|2516|2515|2515|2514.5|1297
1620722850000|2021-05-11 08:47:30|2516.5|2515.5|2518|2517.5|2518|2517.5|2516.5|2515.5|920
1620722860000|2021-05-11 08:47:40|2518.5|2518|2519|2518|2519|2518|2518.5|2518|942
1620722870000|2021-05-11 08:47:50|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|1583
1620722880000|2021-05-11 08:48:00|2519|2519|2519|2518|2520|2519|2518.5|2518|1460
1620722890000|2021-05-11 08:48:10|2518.5|2517.5|2518.5|2518|2518.5|2518|2518|2517.5|281
1620722900000|2021-05-11 08:48:20|2519|2517.5|2519.5|2518.5|2519.5|2518.5|2519|2517.5|755
1620722920000|2021-05-11 08:48:40|2519|2518|2518|2517|2519|2518|2517.5|2516.5|1593
1620722930000|2021-05-11 08:48:50|2518.5|2517.5|2518.5|2517.5|2519|2518|2518.5|2517.5|255
1620722940000|2021-05-11 08:49:00|2519|2518|2519|2518|2519|2518|2518.5|2517.5|150
1620722950000|2021-05-11 08:49:10|2518.5|2517.5|2518.5|2517.5|2519|2518|2518.5|2517.5|200
1620722960000|2021-05-11 08:49:20|2518|2517|2517.5|2516.5|2518|2517|2517|2516.5|1074
1620722970000|2021-05-11 08:49:30||2517||2516.5||2517||2516.5|0
1620722980000|2021-05-11 08:49:40|2518|2517|2518|2517|2518|2517|2518|2517|6
1620722990000|2021-05-11 08:49:50|2518.5||2518||2518.5||2518||0
1620723000000|2021-05-11 08:50:00|2517.5|2516.5|2516.5|2515.5|2517.5|2516.5|2516|2515.5|0
1620723010000|2021-05-11 08:50:10|2516|2515|2516.5|2515.5|2516.5|2515.5|2516|2515|295
1620723020000|2021-05-11 08:50:20|2517|2516|2517|2516|2518|2517|2516.5|2515.5|6304
1620723030000|2021-05-11 08:50:30|2517.5||2517.5||2517.5||2517.5||0
1620723040000|2021-05-11 08:50:40|2517|2515.5|2516.5|2515.5|2517|2515.5|2516|2515|994
1620723050000|2021-05-11 08:50:50|2516|2515|2515|2514|2516|2515|2514.5|2513.5|1381
1620723060000|2021-05-11 08:51:00|2514.5|2513.5|2513|2512|2514.5|2513.5|2513|2512|1556
1620723070000|2021-05-11 08:51:10|2512.5||2512.5||2512.5||2512.5||0
1620723080000|2021-05-11 08:51:20|2513|2512.5|2513|2512|2513|2512.5|2513|2512|50
1620723090000|2021-05-11 08:51:30||2512.5||2512||2512.5||2512|0
1620723100000|2021-05-11 08:51:40|2512.5|2511.5|2512.5|2511.5|2512.5|2511.5|2512|2511|206
1620723120000|2021-05-11 08:52:00|2512|2511|2512|2511|2512|2511|2512|2511|0
1620723130000|2021-05-11 08:52:10|2512.5|2510.5|2512.5|2511.5|2512.5|2511.5|2512.5|2510.5|192
1620723150000|2021-05-11 08:52:30|2512|2511|2512|2511|2512|2511|2511.5|2511|602
1620723160000|2021-05-11 08:52:40|2511.5|2510.5|2512|2511|2512|2511|2511|2510|1819
1620723170000|2021-05-11 08:52:50|2511.5|2510.5|2511|2510|2512|2511|2510.5|2510|7323
1620723180000|2021-05-11 08:53:00|2510.5|2509.5|2510.5|2510|2511|2510.5|2510|2509.5|3158
1620723190000|2021-05-11 08:53:10|2511|2510.5|2510.5|2510|2511|2510.5|2510.5|2510|330
1620723200000|2021-05-11 08:53:20|2511|2510.5|2511.5|2510.5|2511.5|2510.5|2510.5|2510.5|2081
1620723210000|2021-05-11 08:53:30|2512|2511|2512.5|2511.5|2512.5|2512|2512|2511|1409
1620723230000|2021-05-11 08:53:50|2512|2511|2511|2509.5|2512|2511|2511|2509.5|1186
1620723240000|2021-05-11 08:54:00|2510.5|2510|2511|2509.5|2511|2510|2510|2509|1695
1620723250000|2021-05-11 08:54:10||2510||2509.5||2510||2509.5|39
1620723260000|2021-05-11 08:54:20|2510.5|2509|2511|2509.5|2511|2509.5|2510|2509|585
1620723270000|2021-05-11 08:54:30||2510||2510||2510||2510|0
1620723290000|2021-05-11 08:54:50|2511.5|2509.5|2512.5|2511|2512.5|2511|2511.5|2509.5|459
1620723300000|2021-05-11 08:55:00|2512|2510.5|2512.5|2511|2512.5|2511|2511.5|2510.5|0
1620723310000|2021-05-11 08:55:10||2511.5||2511||2511.5||2511|0
1620723320000|2021-05-11 08:55:20|2513|2511.5|2513.5|2512.5|2513.5|2512.5|2513|2511.5|513
1620723330000|2021-05-11 08:55:30|2514|2513|2514|2513|2514.5|2513.5|2514|2513|390
1620723340000|2021-05-11 08:55:40|2513.5|2512.5|2515|2514|2515|2514|2513|2512.5|2439
1620723350000|2021-05-11 08:55:50|2514.5|2513.5|2515.5|2514.5|2515.5|2514.5|2514|2513|1273
1620723360000|2021-05-11 08:56:00|2516|2515|2516|2515|2516|2515|2515|2514|2063
1620723370000|2021-05-11 08:56:10|2516.5||2516||2516.5||2516||0
1620723380000|2021-05-11 08:56:20|2516.5|2515.5|2517|2516|2517|2516|2516|2515.5|0
1620723390000|2021-05-11 08:56:30|2516.5|2515.5|2517|2516|2517|2516|2516.5|2515.5|0
1620723400000|2021-05-11 08:56:40|2516.5|2515.5|2516|2515|2516.5|2515.5|2516|2515|1238
1620723410000|2021-05-11 08:56:50|2515.5|2515.5|2515.5|2515|2515.5|2515.5|2515.5|2515|104
1620723420000|2021-05-11 08:57:00|2516|2515.5|2516.5|2515.5|2517|2516|2516|2515.5|471
1620723430000|2021-05-11 08:57:10|||||||||600
1620723440000|2021-05-11 08:57:20||2515||2515||2515||2515|0
1620723450000|2021-05-11 08:57:30||2515.5||2515.5||2515.5||2515.5|0
1620723460000|2021-05-11 08:57:40|2516|2515|2517|2516.5|2517|2516.5|2516|2515|3186
1620723470000|2021-05-11 08:57:50||2516||2516||2516.5||2516|483
1620723480000|2021-05-11 08:58:00|2516.5|2515.5|2516|2515|2516.5|2515.5|2515.5|2514.5|2123
1620723490000|2021-05-11 08:58:10|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|400
1620723500000|2021-05-11 08:58:20|2516|2515|2515.5|2514|2516|2515|2515.5|2514|265
1620723510000|2021-05-11 08:58:30|2516|2514.5|2515.5|2514.5|2516|2515|2515.5|2514.5|85
1620723520000|2021-05-11 08:58:40|2515|2514|2514.5|2513|2516|2514|2514.5|2513|140
1620723530000|2021-05-11 08:58:50|2514|2512.5|2513.5|2513|2514|2513|2513.5|2512.5|1539
1620723550000|2021-05-11 08:59:10|2514|2513.5|2515|2514|2515|2514|2513.5|2513.5|3015
1620723560000|2021-05-11 08:59:20|2514.5|2514.5|2514.5|2513.5|2515|2514.5|2514.5|2513.5|1741
1620723570000|2021-05-11 08:59:30|2514|2514|2514.5|2514|2515|2514|2514|2514|250
1620723590000|2021-05-11 08:59:50|2515|2514.5|2515|2514.5|2515.5|2514.5|2515|2514.5|2486
1620723600000|2021-05-11 09:00:00|2515.5||2515.5||2515.5||2515.5||250
1620723610000|2021-05-11 09:00:10|2516|2514|2516|2515|2516|2515|2516|2514|1272
1620723630000|2021-05-11 09:00:30|2515.5|2514.5|2515|2514.5|2515.5|2514.5|2515|2514|1546
1620723640000|2021-05-11 09:00:40||2514||2514||2514||2513.5|100
1620723650000|2021-05-11 09:00:50|2515.5|2514.5|2516.5|2515.5|2516.5|2515.5|2515.5|2514.5|608
1620723660000|2021-05-11 09:01:00|2517|2516|2518.5|2517.5|2519|2517.5|2517|2516|534
1620723680000|2021-05-11 09:01:20|2519.5|2518|2519|2518|2519.5|2518|2516.5|2515|8455
1620723690000|2021-05-11 09:01:30|2518.5|2517.5|2518.5|2517.5|2518.5|2518|2517.5|2516.5|1059
1620723700000|2021-05-11 09:01:40|2519|2518|2519|2518|2519.5|2518|2519|2518|327
1620723710000|2021-05-11 09:01:50|2518.5|2517.5|2519|2518|2519|2518|2518.5|2517.5|188
1620723720000|2021-05-11 09:02:00|2519.5|2518.5|2520.5|2519.5|2520.5|2519.5|2519.5|2518.5|1211
1620723730000|2021-05-11 09:02:10|2520|2519|2519.5|2518.5|2520|2519.5|2519|2518.5|267
1620723740000|2021-05-11 09:02:20|2520|2519|2520|2519|2520|2519|2520|2519|0
1620723760000|2021-05-11 09:02:40||2519.5||2519.5||2519.5||2519.5|0
1620723780000|2021-05-11 09:03:00|2519.5|2519|2520|2519.5|2520|2519.5|2519|2518.5|828
1620723790000|2021-05-11 09:03:10|2521|2520|2520.5|2520|2521.5|2520.5|2520.5|2519.5|2450
1620723800000|2021-05-11 09:03:20|2520|2519.5|2520.5|2519.5|2520.5|2520|2520|2519.5|3842
1620723810000|2021-05-11 09:03:30|2520|2519|2520.5|2519.5|2520.5|2520|2519.5|2519|1067
1620723820000|2021-05-11 09:03:40|2521|2520|2521|2520|2521.5|2520.5|2521|2520|214
1620723830000|2021-05-11 09:03:50|2522|2520.5|2522.5|2522|2522.5|2522|2521.5|2520.5|3356
1620723840000|2021-05-11 09:04:00|2522|2521.5|2521.5|2520.5|2522.5|2521.5|2521|2520.5|460
1620723850000|2021-05-11 09:04:10|2522|2521|2522|2521|2522|2521|2522|2521|0
1620723860000|2021-05-11 09:04:20|2522.5|2521.5|2522|2521|2522.5|2521.5|2522|2521|0
1620723870000|2021-05-11 09:04:30|2522.5|2521.5|2522.5|2521.5|2522.5|2522|2522.5|2521.5|352
1620723880000|2021-05-11 09:04:40|2522|2521|2522.5|2521.5|2522.5|2521.5|2521.5|2521|438
1620723890000|2021-05-11 09:04:50|2523|2522|2523|2522|2523|2522.5|2523|2522|332
1620723900000|2021-05-11 09:05:00|2522.5|2521.5|2522|2521|2522.5|2522|2521|2520.5|1619
1620723910000|2021-05-11 09:05:10|2521.5|2520.5|2521.5|2521|2521.5|2521|2521|2520|1
1620723920000|2021-05-11 09:05:20|2522|2520.5|2522|2521|2522|2521|2522|2520.5|0
1620723930000|2021-05-11 09:05:30|2521.5|2520.5|2522|2521|2522|2521.5|2521.5|2520.5|139
1620723940000|2021-05-11 09:05:40|2522.5|2521.5|2522|2521|2522.5|2522|2522|2521|459
1620723950000|2021-05-11 09:05:50|2521.5|2520.5|2521|2520|2521.5|2520.5|2521|2520|267
1620723960000|2021-05-11 09:06:00|2520.5|2520.5|2521|2520|2521|2520.5|2520.5|2520|354
1620723970000|2021-05-11 09:06:10|2521.5|2520.5|2521|2520.5|2521.5|2520.5|2521|2520.5|39
1620723980000|2021-05-11 09:06:20|2521.5||2521.5||2521.5||2521.5||21
1620723990000|2021-05-11 09:06:30|2521||2521.5||2521.5||2521||250
1620724000000|2021-05-11 09:06:40|2521||2521.5||2521.5||2521||958
1620724010000|2021-05-11 09:06:50|2521||2521.5||2521.5||2521||0
1620724020000|2021-05-11 09:07:00|2521|2521|2522|2521|2522|2521|2521|2521|0
1620724040000|2021-05-11 09:07:20|2521.5|2520.5|2520.5|2519.5|2521.5|2520.5|2520.5|2519.5|566
1620724050000|2021-05-11 09:07:30|2521|2520|2521|2520|2521.5|2520.5|2521|2520|1317
1620724060000|2021-05-11 09:07:40|2521.5|2520.5|2521.5|2521|2521.5|2521|2521.5|2520.5|847
1620724070000|2021-05-11 09:07:50|2522|2521.5|2523|2522|2523|2522|2522|2521.5|1001
1620724080000|2021-05-11 09:08:00|2522.5|2521.5|2522.5|2521.5|2523|2521.5|2522|2521.5|200
1620724090000|2021-05-11 09:08:10|2522|2521|2522|2521|2522|2521|2522|2521|0
1620724100000|2021-05-11 09:08:20|2521.5|2520.5|2521.5|2520.5|2521.5|2520.5|2521|2520|361
1620724110000|2021-05-11 09:08:30|2521|2520|2520|2519|2521|2520|2520|2519|265
1620724120000|2021-05-11 09:08:40|2520.5|2519.5|2520|2519|2520.5|2519.5|2520|2519|215
1620724130000|2021-05-11 09:08:50||2518.5||2518.5||2519||2518.5|0
1620724140000|2021-05-11 09:09:00|2520.5|2519|2521|2520.5|2521|2520.5|2520.5|2519|377
1620724150000|2021-05-11 09:09:10|2520.5|2520|2521.5|2520.5|2521.5|2520.5|2520.5|2520|2165
1620724160000|2021-05-11 09:09:20|2522|2521|2522|2521|2522|2521|2522|2521|0
1620724180000|2021-05-11 09:09:40|2521.5||2522||2522||2521.5||0
1620724190000|2021-05-11 09:09:50||2521.5||2521.5||2521.5||2521.5|0
1620724200000|2021-05-11 09:10:00||2521||2521||2521||2521|466
1620724210000|2021-05-11 09:10:10|2521.5|2521.5|2522|2521|2522|2521.5|2521.5|2521|371
1620724220000|2021-05-11 09:10:20|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|0
1620724230000|2021-05-11 09:10:30|2522|2521|2521.5|2521|2522|2521|2521.5|2521|74
1620724240000|2021-05-11 09:10:40|2521|2520.5|2521|2520|2521|2520.5|2521|2520|351
1620724250000|2021-05-11 09:10:50|2520.5|2519.5|2521.5|2520.5|2521.5|2520.5|2520|2519.5|455
1620724270000|2021-05-11 09:11:10|2521|2520|2522.5|2522|2522.5|2522|2521|2520|4268
1620724280000|2021-05-11 09:11:20|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521|323
1620724290000|2021-05-11 09:11:30|2522.5|2522|2523.5|2523|2524|2523|2522.5|2521.5|475
1620724300000|2021-05-11 09:11:40|2523|2522.5|2523.5|2522.5|2523.5|2523|2523|2522|140
1620724310000|2021-05-11 09:11:50||2523||2523||2523||2523|0
1620724320000|2021-05-11 09:12:00|2523|2522.5|2523|2522.5|2523.5|2523|2523|2522|0
1620724330000|2021-05-11 09:12:10|2523.5|2523|2524|2523|2524.5|2523.5|2523.5|2522.5|459
1620724340000|2021-05-11 09:12:20|2523.5|2523.5|2524|2523.5|2524|2523.5|2523.5|2523|0
1620724350000|2021-05-11 09:12:30|2524.5||2524.5||2524.5||2524.5||0
1620724360000|2021-05-11 09:12:40|2525|2524|2525|2524|2525.5|2524.5|2525|2523.5|1835
1620724370000|2021-05-11 09:12:50||2524.5||2524.5||2524.5||2524.5|0
1620724380000|2021-05-11 09:13:00|2524.5|2524|2524.5|2524|2525|2524|2524.5|2523.5|169
1620724390000|2021-05-11 09:13:10|||||||||400
1620724400000|2021-05-11 09:13:20|2525||2525||2525||2524.5||100
1620724410000|2021-05-11 09:13:30|2524.5||2525||2525||2524.5||0
1620724420000|2021-05-11 09:13:40|2524.5||2524.5||2524.5||2524.5||0
1620724430000|2021-05-11 09:13:50|2524|2523.5|2524|2523|2524|2523.5|2523.5|2523|117
1620724440000|2021-05-11 09:14:00|2524.5|2523.5|2524.5|2523.5|2524.5|2523.5|2524.5|2523|0
1620724460000|2021-05-11 09:14:20||2524||2523.5||2524||2523.5|200
1620724470000|2021-05-11 09:14:30|2525|2524|2525|2524|2525.5|2524.5|2524.5|2524|7121
1620724490000|2021-05-11 09:14:50|2524.5|2524.5|2525|2524|2525|2524.5|2524.5|2524|179
1620724500000|2021-05-11 09:15:00|2525.5|2524.5|2525.5|2524.5|2526|2525|2525|2524.5|2030
1620724510000|2021-05-11 09:15:10|2525|2525|2526|2525|2526|2525|2525|2525|847
1620724520000|2021-05-11 09:15:20|2525.5|2525.5|2526.5|2525.5|2526.5|2526|2525.5|2525|2865
1620724530000|2021-05-11 09:15:30|2526||2526||2526.5||2526||250
1620724540000|2021-05-11 09:15:40|2526.5|2526|2527|2526.5|2527|2526.5|2526|2525.5|8848
1620724550000|2021-05-11 09:15:50|2527.5|2527|2526.5|2525.5|2528|2527|2526|2525.5|2739
1620724560000|2021-05-11 09:16:00|2525.5|2525|2526|2525|2526.5|2525.5|2525.5|2525|9154
1620724570000|2021-05-11 09:16:10|2525.5|2525.5|2526|2525|2526|2525.5|2525.5|2525|14972
1620724580000|2021-05-11 09:16:20|2526.5|2525.5|2526.5|2525.5|2527|2526|2526.5|2525.5|3287
1620724590000|2021-05-11 09:16:30|2526|2525|2526|2525.5|2526|2525.5|2525.5|2525|548
1620724600000|2021-05-11 09:16:40|2525.5|2525|2527.5|2526.5|2527.5|2527|2525|2524|7077
1620724610000|2021-05-11 09:16:50|2528|2527|2528|2527|2528|2527.5|2527.5|2527|1077
1620724620000|2021-05-11 09:17:00|2527.5|2526.5|2527|2526|2527.5|2526.5|2527|2526|461
1620724630000|2021-05-11 09:17:10|2527.5|2526.5|2528|2527|2528|2527.5|2527|2526.5|208
1620724640000|2021-05-11 09:17:20|2528.5|2527.5|2528.5|2527.5|2528.5|2528|2528|2527|1667
1620724660000|2021-05-11 09:17:40|2529|2528|2529|2528.5|2529.5|2529|2529|2528|529
1620724670000|2021-05-11 09:17:50|2529.5|2529|2529.5|2528.5|2531|2530|2529|2528.5|9899
1620724680000|2021-05-11 09:18:00|2529|2528|2529.5|2528.5|2529.5|2528.5|2529|2528|505
1620724690000|2021-05-11 09:18:10|2530|2529|2530|2529|2530|2529.5|2530|2529|275
1620724700000|2021-05-11 09:18:20|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528|0
1620724710000|2021-05-11 09:18:30|2530|2529|2530.5|2529.5|2530.5|2529.5|2530|2529|1014
1620724720000|2021-05-11 09:18:40|2531|2530|2530.5|2529.5|2531.5|2530.5|2530|2529.5|6010
1620724730000|2021-05-11 09:18:50|2531|2530|2530.5|2529.5|2531|2530|2530.5|2529.5|723
1620724740000|2021-05-11 09:19:00|2531|2530|2531.5|2530.5|2532|2531|2531|2530|611
1620724750000|2021-05-11 09:19:10||2531||2531||2531||2531|0
1620724760000|2021-05-11 09:19:20|2532|2531.5|2531.5|2530.5|2532|2531.5|2531.5|2530.5|58
1620724770000|2021-05-11 09:19:30|2532|2531|2531|2530.5|2532|2531|2531|2530.5|540
1620724780000|2021-05-11 09:19:40|2530.5|2530|2530.5|2529.5|2531|2530|2530.5|2529.5|234
1620724790000|2021-05-11 09:19:50|2530|2530|2531|2530.5|2531.5|2530.5|2530|2530|553
1620724800000|2021-05-11 09:20:00|2530.5|2530|2530|2529|2530.5|2530.5|2530|2529|0
1620724810000|2021-05-11 09:20:10|||||||||250
1620724820000|2021-05-11 09:20:20|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2529|2528.5|139
1620724830000|2021-05-11 09:20:30|||||||||349
1620724840000|2021-05-11 09:20:40|2529.5|2529|2530.5|2529.5|2530.5|2529.5|2529.5|2529|1241
1620724860000|2021-05-11 09:21:00|2530|2530|2529.5|2528.5|2530|2530|2529.5|2528.5|414
1620724870000|2021-05-11 09:21:10|2529|2529|2530.5|2529.5|2530.5|2530|2529|2529|889
1620724880000|2021-05-11 09:21:20|2531|2530|2530.5|2529.5|2531|2530|2529.5|2528.5|3741
1620724890000|2021-05-11 09:21:30|2530|2529|2529.5|2528.5|2530|2529|2529|2528.5|906
1620724900000|2021-05-11 09:21:40|2529|2528|2530|2529|2530|2529|2529|2528|1975
1620724910000|2021-05-11 09:21:50|2530.5|2529.5|2529|2528|2530.5|2529.5|2528.5|2527.5|3030
1620724920000|2021-05-11 09:22:00||2527.5||2528||2528||2527.5|0
1620724930000|2021-05-11 09:22:10|2529.5|2528.5|2530|2529|2530|2529|2529|2528.5|2196
1620724950000|2021-05-11 09:22:30|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2529|2528.5|345
1620724960000|2021-05-11 09:22:40|2529.5||2529.5||2529.5||2529||826
1620724970000|2021-05-11 09:22:50|2529|2529|2530.5|2529.5|2530.5|2530|2529|2529|1759
1620724980000|2021-05-11 09:23:00|2531|2530|2530.5|2529.5|2531.5|2530.5|2530.5|2529.5|1368
1620724990000|2021-05-11 09:23:10|2531|2530|2532|2531.5|2532.5|2532|2531|2530|4953
1620725000000|2021-05-11 09:23:20|2532.5|2531|2532|2531.5|2532.5|2531.5|2531.5|2531|917
1620725010000|2021-05-11 09:23:30||2531||2531.5||2531.5||2531|0
1620725030000|2021-05-11 09:23:50|2531.5|2531|2531.5|2530.5|2532|2531|2531.5|2530.5|144
1620725040000|2021-05-11 09:24:00|2532|2531|2531.5|2530.5|2532|2531.5|2531.5|2530.5|0
1620725050000|2021-05-11 09:24:10|2531|2530|2530.5|2529.5|2531|2530|2530.5|2529.5|1544
1620725060000|2021-05-11 09:24:20|2530|2529|2530|2529|2530.5|2529|2530|2529|208
1620725070000|2021-05-11 09:24:30||2528.5||2529||2529||2528.5|0
1620725080000|2021-05-11 09:24:40|2529.5|2529.5|2530|2529|2530|2529.5|2529.5|2529|1225
1620725090000|2021-05-11 09:24:50|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2529|2528|98
1620725100000|2021-05-11 09:25:00|2529.5|2529|2530|2529.5|2530.5|2529.5|2529|2528.5|3083
1620725110000|2021-05-11 09:25:10|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2529|139
1620725120000|2021-05-11 09:25:20||2528.5||2528.5||2528.5||2528.5|0
1620725130000|2021-05-11 09:25:30|2529|2528|2528.5|2528|2529.5|2528|2528.5|2528|1233
1620725150000|2021-05-11 09:25:50|2528|2527.5|2527.5|2527|2528.5|2528|2527.5|2526.5|813
1620725160000|2021-05-11 09:26:00|2528|2526.5|2527|2526|2528|2526.5|2526.5|2526|3505
1620725180000|2021-05-11 09:26:20|2526|2525.5|2527|2526|2527|2526|2526|2525.5|5298
1620725200000|2021-05-11 09:26:40|2527.5|2526.5|2528|2527.5|2528.5|2527.5|2527|2526.5|1614
1620725210000|2021-05-11 09:26:50|2528.5|2528|2529|2528.5|2529.5|2528.5|2528.5|2527.5|1799
1620725230000|2021-05-11 09:27:10|2529.5|2529|2530|2529|2530|2529.5|2529.5|2528.5|365
1620725240000|2021-05-11 09:27:20|2529.5||2530||2530||2529.5||0
1620725250000|2021-05-11 09:27:30|2529.5|2528.5|2529|2528|2529.5|2528.5|2528.5|2528|613
1620725270000|2021-05-11 09:27:50|2529.5|2528.5|2529.5|2529|2530|2529|2529.5|2528.5|937
1620725280000|2021-05-11 09:28:00|2529|2528.5|2529|2528|2529|2528.5|2529|2528|82
1620725290000|2021-05-11 09:28:10|2528.5|2527.5|2527.5|2526.5|2528.5|2528|2527.5|2526.5|657
1620725300000|2021-05-11 09:28:20|2528|2527|2528|2527|2528|2527.5|2528|2527|426
1620725310000|2021-05-11 09:28:30|2527.5|2527.5|2528|2527.5|2528|2527.5|2527.5|2527.5|350
1620725320000|2021-05-11 09:28:40|2527.5|2527|2527.5|2527|2527.5|2527|2527.5|2526.5|335
1620725330000|2021-05-11 09:28:50|2527|2526.5|2527|2526|2527|2526.5|2527|2526|139
1620725340000|2021-05-11 09:29:00|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|0
1620725350000|2021-05-11 09:29:10|2527|2526|2527|2526|2527|2526.5|2526.5|2526|550
1620725360000|2021-05-11 09:29:20|2526.5|2525.5|2526|2525.5|2526.5|2526|2526|2525|920
1620725370000|2021-05-11 09:29:30|2525.5|2525|2526|2525|2526.5|2525.5|2525.5|2525|1144
1620725380000|2021-05-11 09:29:40||2525.5||2525.5||2525.5||2525.5|0
1620725400000|2021-05-11 09:30:00|2526.5|2526|2527.5|2526.5|2527.5|2526.5|2525.5|2525|312
1620725410000|2021-05-11 09:30:10|2528|2527|2528|2527|2528|2527|2527.5|2527|0
1620725420000|2021-05-11 09:30:20|2527.5|2526.5|2527.5|2526.5|2528|2526.5|2527.5|2526.5|0
1620725440000|2021-05-11 09:30:40|2527|2527|2527.5|2526.5|2527.5|2527|2527|2526.5|13
1620725450000|2021-05-11 09:30:50|2528|2527|2528|2527.5|2528|2527.5|2528|2527|379
1620725460000|2021-05-11 09:31:00|2527.5|2527|2527.5|2526.5|2527.5|2527|2527.5|2526.5|389
1620725470000|2021-05-11 09:31:10|2527|2526|2526.5|2525.5|2527|2526|2526|2525.5|837
1620725480000|2021-05-11 09:31:20|2526|2525|2526|2525|2526|2525.5|2525.5|2525|0
1620725490000|2021-05-11 09:31:30|2526.5|2525.5|2526.5|2525.5|2527|2526|2526.5|2525.5|984
1620725500000|2021-05-11 09:31:40|2526|2525|2526|2525|2526.5|2525|2526|2525|0
1620725510000|2021-05-11 09:31:50|2526.5|2525.5|2527|2526|2527|2526|2526|2525.5|1240
1620725520000|2021-05-11 09:32:00|2527.5|2526.5|2527|2526|2527.5|2526.5|2527|2526|645
1620725530000|2021-05-11 09:32:10|2526.5|2525.5|2527|2526|2527|2526.5|2526.5|2525.5|199
1620725540000|2021-05-11 09:32:20|2527.5|2527|2528.5|2527.5|2528.5|2528|2527.5|2527|938
1620725550000|2021-05-11 09:32:30|2529|2528|2529|2528|2529|2528.5|2528|2527.5|2051
1620725570000|2021-05-11 09:32:50|2528.5||2528.5||2528.5||2528.5||20
1620725580000|2021-05-11 09:33:00|2528|2527.5|2529|2528|2529|2528|2528|2527.5|450
1620725590000|2021-05-11 09:33:10|2528|2527.5|2529.5|2528.5|2530|2529|2527.5|2527|2763
1620725600000|2021-05-11 09:33:20|2530|2529|2529|2528|2530|2529|2528.5|2528|0
1620725610000|2021-05-11 09:33:30|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|0
1620725620000|2021-05-11 09:33:40|2529|2528|2529|2528|2529|2528|2529|2528|433
1620725630000|2021-05-11 09:33:50|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|0
1620725640000|2021-05-11 09:34:00|2529|2528|2529|2528.5|2529|2528.5|2528.5|2528|1142
1620725660000|2021-05-11 09:34:20|2528.5|2528|2529|2528|2529|2528|2528.5|2528|307
1620725670000|2021-05-11 09:34:30|2528.5||2528.5||2529||2528.5||0
1620725680000|2021-05-11 09:34:40|2528|2527.5|2527.5|2526.5|2528|2527.5|2527.5|2526.5|301
1620725690000|2021-05-11 09:34:50|2527|2527|2527.5|2526.5|2528|2527.5|2527|2526.5|668
1620725700000|2021-05-11 09:35:00|2527|2526|2527.5|2526.5|2527.5|2526.5|2527|2526|861
1620725710000|2021-05-11 09:35:10|2527|2526|2529|2528|2529|2528|2527|2526|0
1620725720000|2021-05-11 09:35:20|2528.5|2527.5|2528.5|2528|2529|2528|2528.5|2527.5|2518
1620725730000|2021-05-11 09:35:30|2529|2528.5|2528.5|2528|2529|2528.5|2528.5|2528|280
1620725740000|2021-05-11 09:35:40|2529|2528.5|2528.5|2528|2529|2528.5|2528.5|2528|640
1620725750000|2021-05-11 09:35:50|2529|2528.5|2530|2529|2530.5|2530|2529|2528.5|620
1620725760000|2021-05-11 09:36:00|2529.5|2528.5|2530|2529.5|2530|2529.5|2529.5|2528.5|313
1620725770000|2021-05-11 09:36:10|2530.5|2530|2530|2529|2530.5|2530|2530|2529|756
1620725780000|2021-05-11 09:36:20|2530.5|2529.5|2530|2529|2531|2530|2530|2529|873
1620725800000|2021-05-11 09:36:40|2529.5|2528.5|2530|2529|2530|2529|2529|2528.5|139
1620725820000|2021-05-11 09:37:00|2529.5|2528.5|2530|2529|2530|2529|2529|2528|2140
1620725830000|2021-05-11 09:37:10|2529.5|2528.5|2530|2529.5|2530|2529.5|2529.5|2528.5|434
1620725840000|2021-05-11 09:37:20|2530.5|2530|2530.5|2529.5|2530.5|2530|2530.5|2529.5|1137
1620725850000|2021-05-11 09:37:30|2531|2530|2531|2530|2531.5|2530.5|2530.5|2529.5|139
1620725870000|2021-05-11 09:37:50|||||||||22
1620725880000|2021-05-11 09:38:00|2530.5|2529.5|2530.5|2529.5|2530.5|2530|2530.5|2529.5|0
1620725890000|2021-05-11 09:38:10|2530|2529|2530|2529|2530|2529|2530|2528.5|216
1620725900000|2021-05-11 09:38:20||2528.5||2529||2529||2528.5|0
1620725910000|2021-05-11 09:38:30|2529.5|2528.5|2529.5|2528.5|2529.5|2529|2529.5|2528.5|323
1620725920000|2021-05-11 09:38:40||2529||2529||2529||2529|0
1620725930000|2021-05-11 09:38:50|2530|2528.5|2530|2529|2530|2529|2530|2528.5|0
1620725940000|2021-05-11 09:39:00|2529.5|2528.5|2529|2528|2529.5|2528.5|2529|2528|0
1620725950000|2021-05-11 09:39:10|2528.5|2527.5|2527.5|2526.5|2528.5|2528|2527|2526.5|95
1620725960000|2021-05-11 09:39:20|2528|2527|2528|2527.5|2528.5|2527.5|2528|2527|140
1620725970000|2021-05-11 09:39:30|2528.5|2527|2528|2527|2528.5|2527.5|2528|2527|0
1620725980000|2021-05-11 09:39:40|2528.5|2527.5|2528.5|2527.5|2528.5|2528|2528.5|2527.5|299
1620726000000|2021-05-11 09:40:00|2528|2527|2528|2527|2528|2527|2528|2526.5|166
1620726010000|2021-05-11 09:40:10|2527.5|2526.5|2527|2526.5|2527.5|2526.5|2526.5|2526|121
1620726020000|2021-05-11 09:40:20|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2525.5|0
1620726030000|2021-05-11 09:40:30|2527||2527||2527||2526.5||0
1620726040000|2021-05-11 09:40:40|2527.5|2526.5|2529|2528|2529|2528|2527.5|2526.5|1300
1620726050000|2021-05-11 09:40:50|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|207
1620726060000|2021-05-11 09:41:00||2528||2527.5||2528||2527.5|77
1620726070000|2021-05-11 09:41:10||2528||2528||2528||2528|0
1620726080000|2021-05-11 09:41:20|2529|2528.5|2529|2528|2529|2528.5|2528.5|2528|327
1620726100000|2021-05-11 09:41:40|2528.5|2528.5|2529|2528|2529|2528.5|2528.5|2527.5|0
1620726110000|2021-05-11 09:41:50||2528.5||2528.5||2528.5||2528|0
1620726120000|2021-05-11 09:42:00|2529.5|2529|2529|2528|2530|2529.5|2529|2528|555
1620726130000|2021-05-11 09:42:10|2529.5|2528.5|2529|2528|2529.5|2528.5|2529|2528|370
1620726150000|2021-05-11 09:42:30|2529.5|2528.5|2530.5|2529.5|2530.5|2529.5|2529.5|2528.5|330
1620726160000|2021-05-11 09:42:40|2530|2530|2530.5|2529.5|2530.5|2530|2530|2529.5|0
1620726170000|2021-05-11 09:42:50|2531|2530|2530|2529|2531|2530|2530|2529|1511
1620726180000|2021-05-11 09:43:00|2530.5|2529.5|2530.5|2529.5|2530.5|2529.5|2529.5|2529|208
1620726190000|2021-05-11 09:43:10|2530|2529|2530|2529|2530|2529|2529.5|2529|139
1620726200000|2021-05-11 09:43:20|2529.5|2528.5|2530|2529|2530|2529|2529|2528|154
1620726230000|2021-05-11 09:43:50|2529.5|2529.5|2530|2529|2530.5|2529.5|2529.5|2529|199
1620726240000|2021-05-11 09:44:00|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2529|2528|0
1620726250000|2021-05-11 09:44:10|2529.5|2529|2530.5|2530|2530.5|2530|2529|2528.5|495
1620726260000|2021-05-11 09:44:20|2531|2530.5|2531|2530|2531.5|2531|2530.5|2530|2345
1620726270000|2021-05-11 09:44:30|2530.5|2529.5|2530|2529|2530.5|2529.5|2530|2529|229
1620726280000|2021-05-11 09:44:40|2529.5|2528.5|2530|2529|2530.5|2529.5|2529.5|2528.5|152
1620726300000|2021-05-11 09:45:00|2530.5|2529.5|2531|2530|2531|2530|2530.5|2529.5|0
1620726310000|2021-05-11 09:45:10|2530.5|2529.5|2529.5|2528.5|2530.5|2529.5|2529|2528.5|6143
1620726320000|2021-05-11 09:45:20|2529|2528|2528.5|2528|2529.5|2528|2528.5|2527.5|308
1620726330000|2021-05-11 09:45:30|2529|2528.5|2528|2527|2529|2528.5|2528|2527|513
1620726340000|2021-05-11 09:45:40|2527.5|2527.5|2528|2527|2528|2527.5|2527.5|2527|0
1620726350000|2021-05-11 09:45:50|2528.5|2527.5|2528|2527.5|2528.5|2527.5|2528|2527.5|50
1620726360000|2021-05-11 09:46:00|2527.5|2527|2527.5|2527|2528|2527|2527.5|2527|377
1620726370000|2021-05-11 09:46:10|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526|276
1620726380000|2021-05-11 09:46:20|2527.5|2526|2527.5|2527|2527.5|2527|2527.5|2526|675
1620726390000|2021-05-11 09:46:30|2528|2527.5|2528.5|2527.5|2528.5|2527.5|2527.5|2527|2159
1620726400000|2021-05-11 09:46:40|2528|2527|2528|2527|2528|2527.5|2528|2527|0
1620726410000|2021-05-11 09:46:50|2528.5|2527.5|2529|2528|2529|2528|2528.5|2527.5|1197
1620726420000|2021-05-11 09:47:00|2528.5|2527.5|2528|2527|2528.5|2528|2528|2527|401
1620726430000|2021-05-11 09:47:10|2528.5|2527.5|2528|2527|2528.5|2527.5|2528|2527|207
1620726440000|2021-05-11 09:47:20|2528.5|2527.5|2529|2528|2529|2528|2528.5|2527.5|327
1620726450000|2021-05-11 09:47:30|2528.5|2527.5|2528.5|2527.5|2529|2527.5|2528|2527.5|126
1620726460000|2021-05-11 09:47:40|2529|2528|2529|2528.5|2529|2528.5|2529|2528|0
1620726480000|2021-05-11 09:48:00|2529.5|2529|2531|2530|2531|2530|2529|2528.5|793
1620726490000|2021-05-11 09:48:10|2530.5|2529|2529|2528|2530.5|2529|2529|2528|3764
1620726500000|2021-05-11 09:48:20|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|0
1620726510000|2021-05-11 09:48:30||2528||2527.5||2528||2527.5|0
1620726520000|2021-05-11 09:48:40|2528|2527|2528|2527|2528|2527|2527.5|2527|0
1620726530000|2021-05-11 09:48:50||2527.5||2527||2527.5||2527|0
1620726540000|2021-05-11 09:49:00|2528.5|2527.5|2528.5|2528|2528.5|2528|2528.5|2527.5|1385
1620726550000|2021-05-11 09:49:10|2529||2529||2529||2528.5||29
1620726570000|2021-05-11 09:49:30|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2529|2528.5|160
1620726580000|2021-05-11 09:49:40|2528.5|2528|2529|2528|2529|2528|2528.5|2528|569
1620726590000|2021-05-11 09:49:50|2528.5|2528.5|2529|2528|2529|2528.5|2528.5|2528|0
1620726600000|2021-05-11 09:50:00|2528.5||2529||2529||2528.5||1
1620726610000|2021-05-11 09:50:10|2528.5||2529||2529||2528.5||0
1620726620000|2021-05-11 09:50:20|2528.5|2528.5|2529|2528|2529|2528.5|2528.5|2528|1
1620726630000|2021-05-11 09:50:30|2528.5|2528.5|2528.5|2527.5|2529|2528.5|2528.5|2527.5|579
1620726640000|2021-05-11 09:50:40|2528|2527|2527.5|2526.5|2528|2527|2527.5|2526.5|0
1620726680000|2021-05-11 09:51:20|2528|2527|2527.5|2527|2528|2527.5|2527.5|2526.5|727
1620726690000|2021-05-11 09:51:30|2528|2527.5|2528.5|2528|2529|2528|2528|2527.5|175
1620726700000|2021-05-11 09:51:40|2529|2528.5|2528.5|2528|2529|2528.5|2528.5|2528|90
1620726710000|2021-05-11 09:51:50|2529||2529||2529||2528.5||1756
1620726720000|2021-05-11 09:52:00|2529.5|2528.5|2528.5|2527.5|2529.5|2528.5|2528.5|2527.5|1708
1620726730000|2021-05-11 09:52:10|2529|2528|2528.5|2527.5|2529|2528|2528.5|2527.5|0
1620726740000|2021-05-11 09:52:20|2529|2528|2528.5|2528|2529|2528|2528.5|2527.5|267
1620726750000|2021-05-11 09:52:30||2527.5||2527.5||2528||2527.5|0
1620726760000|2021-05-11 09:52:40|2528|2527|2527.5|2526.5|2528|2527|2527.5|2526.5|340
1620726770000|2021-05-11 09:52:50|2528|2527|2528|2527.5|2528|2527.5|2528|2527|116
1620726780000|2021-05-11 09:53:00|2527.5|2527|2528|2527|2528|2527.5|2527.5|2527|183
1620726790000|2021-05-11 09:53:10||2527.5||2527.5||2527.5||2527.5|0
1620726800000|2021-05-11 09:53:20|2528.5|2528|2528.5|2528|2529|2528.5|2528.5|2528|1012
1620726810000|2021-05-11 09:53:30|||||||||300
1620726830000|2021-05-11 09:53:50|2528|2527.5|2528.5|2527.5|2528.5|2527.5|2528|2527|697
1620726840000|2021-05-11 09:54:00|2529|2528|2529|2528|2529|2528.5|2528.5|2528|492
1620726850000|2021-05-11 09:54:10|2528.5|2528.5|2529|2528.5|2529|2528.5|2528.5|2528.5|1398
1620726860000|2021-05-11 09:54:20|2529.5|2529|2529.5|2529|2530|2529|2529.5|2529|2084
1620726870000|2021-05-11 09:54:30|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|284
1620726880000|2021-05-11 09:54:40|2529.5|2529|2529.5|2529|2530|2529.5|2529.5|2528.5|528
1620726890000|2021-05-11 09:54:50|2530|2529.5|2530.5|2530|2530.5|2530|2530|2529.5|139
1620726900000|2021-05-11 09:55:00|2531|2529.5|2530.5|2530|2531|2530.5|2530.5|2529.5|1631
1620726910000|2021-05-11 09:55:10|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2530|150
1620726930000|2021-05-11 09:55:30|2530|2529.5|2531|2530|2531.5|2530.5|2530|2529.5|488
1620726940000|2021-05-11 09:55:40|2530.5|2529.5|2529.5|2528.5|2530.5|2530|2529.5|2528.5|431
1620726950000|2021-05-11 09:55:50|2530|2529|2530|2529.5|2530|2529.5|2529.5|2529|289
1620726960000|2021-05-11 09:56:00|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2528.5|176
1620726970000|2021-05-11 09:56:10|2530|2528.5|2529|2528|2530|2528.5|2529|2528|0
1620726990000|2021-05-11 09:56:30|2529.5|2528.5|2529|2528|2529.5|2528.5|2529|2528|0
1620727000000|2021-05-11 09:56:40|2528.5|2527.5|2529|2528|2529|2528.5|2528|2527|486
1620727010000|2021-05-11 09:56:50|2529.5|2528.5|2529|2528|2529.5|2528.5|2529|2528|590
1620727020000|2021-05-11 09:57:00|2528.5|2527.5|2528.5|2528|2529|2528|2528.5|2527.5|0
1620727030000|2021-05-11 09:57:10|2529|2527.5|2529.5|2528.5|2529.5|2528.5|2529|2527.5|988
1620727040000|2021-05-11 09:57:20|2529|2528|2529|2528|2529|2528.5|2529|2528|270
1620727050000|2021-05-11 09:57:30|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|0
1620727060000|2021-05-11 09:57:40|2529|2528|2529.5|2528.5|2529.5|2528.5|2528.5|2528|159
1620727070000|2021-05-11 09:57:50|2529|2528|2529|2528|2529|2528|2529|2528|0
1620727080000|2021-05-11 09:58:00|2529.5|2528.5|2529.5|2529|2529.5|2529|2529.5|2528.5|0
1620727090000|2021-05-11 09:58:10|2529|2528.5|2528.5|2528|2529.5|2529|2528.5|2528|1799
1620727100000|2021-05-11 09:58:20|2529|2528.5|2529|2528.5|2529.5|2529|2528.5|2528|1276
1620727110000|2021-05-11 09:58:30|2529.5|2528|2529|2528|2529.5|2529|2529|2528|565
1620727120000|2021-05-11 09:58:40||2528.5||2528||2528.5||2528|0
1620727130000|2021-05-11 09:58:50|2528.5|2528.5|2528.5|2528|2528.5|2528.5|2528.5|2528|0
1620727150000|2021-05-11 09:59:10|2529||2528.5||2529||2528.5||931
1620727160000|2021-05-11 09:59:20|2529|2528.5|2529.5|2529|2530|2529|2529|2528.5|2706
1620727170000|2021-05-11 09:59:30|2530|2529.5|2529.5|2529|2530.5|2530|2529.5|2529|10135
1620727180000|2021-05-11 09:59:40|2530|2529.5|2529.5|2529|2530|2529.5|2529.5|2529|821
1620727190000|2021-05-11 09:59:50|2529|2528.5|2529.5|2529|2530|2529|2529|2528.5|2164
1620727200000|2021-05-11 10:00:00|2529|2528.5|2529|2528.5|2529.5|2529|2529|2528|1468
1620727210000|2021-05-11 10:00:10|2529.5|2529|2529|2528.5|2529.5|2529|2529|2528.5|132
1620727220000|2021-05-11 10:00:20|2529.5|2529|2530|2529.5|2530.5|2530|2529|2528.5|4576
1620727230000|2021-05-11 10:00:30|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2529|253
1620727240000|2021-05-11 10:00:40|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|0
1620727260000|2021-05-11 10:01:00|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|170
1620727270000|2021-05-11 10:01:10|2528|2527.5|2527.5|2526.5|2528.5|2528|2527.5|2526.5|184
1620727280000|2021-05-11 10:01:20||2527||2526.5||2527||2526.5|39
1620727290000|2021-05-11 10:01:30|2527|2526|2527|2526.5|2527.5|2527|2526.5|2526|993
1620727300000|2021-05-11 10:01:40|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2525.5|193
1620727310000|2021-05-11 10:01:50|2526|2525.5|2524|2523.5|2526|2525.5|2524|2523|34688
1620727320000|2021-05-11 10:02:00|2524.5|2524|2525.5|2524.5|2525.5|2525|2524.5|2523.5|2731
1620727340000|2021-05-11 10:02:20|2526|2525|2525|2524.5|2526|2525|2525|2524.5|3691
1620727350000|2021-05-11 10:02:30|2524.5|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|0
1620727360000|2021-05-11 10:02:40|2525|2524|2525.5|2524.5|2525.5|2524.5|2525|2524|965
1620727370000|2021-05-11 10:02:50|2525||2525.5||2525.5||2525||542
1620727380000|2021-05-11 10:03:00|2525|2523.5|2524.5|2524|2525|2524|2524|2523.5|35097
1620727390000|2021-05-11 10:03:10|2525|2523.5|2523|2522.5|2525|2523.5|2523|2522.5|598
1620727400000|2021-05-11 10:03:20|2522.5|2522|2523|2522.5|2523.5|2522.5|2522.5|2522|3366
1620727410000|2021-05-11 10:03:30|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2523|1406
1620727420000|2021-05-11 10:03:40|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2522.5|710
1620727430000|2021-05-11 10:03:50|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|0
1620727440000|2021-05-11 10:04:00|2524|2523|2524|2523.5|2524|2523.5|2524|2523|400
1620727450000|2021-05-11 10:04:10|2524.5|2524|2525.5|2524.5|2525.5|2524.5|2524.5|2523.5|2793
1620727460000|2021-05-11 10:04:20|2525||2525.5||2525.5||2525||0
1620727470000|2021-05-11 10:04:30|2525|2524|2525|2524|2525.5|2524|2525|2524|788
1620727480000|2021-05-11 10:04:40|2524.5|2523.5|2525.5|2524.5|2525.5|2524.5|2524.5|2523.5|140
1620727500000|2021-05-11 10:05:00|2525||2525.5||2525.5||2525||91
1620727510000|2021-05-11 10:05:10|2525||2525.5||2525.5||2525||7
1620727520000|2021-05-11 10:05:20|2526.5|2525|2526|2525.5|2527|2526|2525.5|2525|9370
1620727540000|2021-05-11 10:05:40|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2524.5|547
1620727550000|2021-05-11 10:05:50|2526|2525.5|2524.5|2524|2526.5|2525.5|2524.5|2524|1318
1620727560000|2021-05-11 10:06:00|2525|2524.5|2526|2525.5|2526|2525.5|2525|2524.5|138
1620727570000|2021-05-11 10:06:10|2525.5|2525|2526|2525.5|2526|2525.5|2525.5|2525|514
1620727580000|2021-05-11 10:06:20|2525.5|2525|2524.5|2524|2525.5|2525|2524.5|2524|758
1620727590000|2021-05-11 10:06:30|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|0
1620727600000|2021-05-11 10:06:40|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|1031
1620727610000|2021-05-11 10:06:50|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|603
1620727620000|2021-05-11 10:07:00|2525.5|2525|2525.5|2524.5|2525.5|2525|2525.5|2524.5|132
1620727660000|2021-05-11 10:07:40|2526|2525|2526|2525.5|2526|2525.5|2526|2525|674
1620727680000|2021-05-11 10:08:00||2525||2525.5||2525.5||2525|429
1620727690000|2021-05-11 10:08:10|2526.5|2526|2525|2524|2526.5|2526|2525|2524|1354
1620727700000|2021-05-11 10:08:20|2524.5|2524.5|2524.5|2524|2524.5|2524.5|2524.5|2524|629
1620727720000|2021-05-11 10:08:40|2524|2523.5|2523.5|2523|2524|2523.5|2523|2522.5|4573
1620727740000|2021-05-11 10:09:00|||||||||107
1620727750000|2021-05-11 10:09:10|2523|2522.5|2523.5|2523|2523.5|2523|2523|2522|352
1620727760000|2021-05-11 10:09:20|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|0
1620727770000|2021-05-11 10:09:30|2522.5|2522|2523|2522.5|2523|2522.5|2521.5|2521|16216
1620727780000|2021-05-11 10:09:40|2522.5|2522|2522|2521|2523|2522|2522|2521|1199
1620727790000|2021-05-11 10:09:50|2521.5|2521.5|2523|2522|2523.5|2522.5|2521.5|2521.5|1953
1620727800000|2021-05-11 10:10:00|2522.5|2521.5|2522|2521.5|2522.5|2522|2522|2521.5|303
1620727810000|2021-05-11 10:10:10||2521||2521||2521||2521|333
1620727820000|2021-05-11 10:10:20|2521.5|2520.5|2522|2521.5|2522|2521.5|2521|2520.5|794
1620727830000|2021-05-11 10:10:30|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|569
1620727840000|2021-05-11 10:10:40|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2522.5|916
1620727850000|2021-05-11 10:10:50|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|79
1620727860000|2021-05-11 10:11:00|2523||2523.5||2523.5||2523||0
1620727870000|2021-05-11 10:11:10|2523||2523.5||2523.5||2523||0
1620727890000|2021-05-11 10:11:30|2523|2522|2523.5|2522.5|2523.5|2522.5|2522.5|2521.5|1532
1620727900000|2021-05-11 10:11:40|2524|2523|2523.5|2522.5|2524|2523.5|2523.5|2522.5|250
1620727910000|2021-05-11 10:11:50|2523||2523.5||2523.5||2523||390
1620727930000|2021-05-11 10:12:10|2523|2522|2524|2523.5|2524.5|2524|2523|2522|3038
1620727940000|2021-05-11 10:12:20|2524.5|2523|2524|2523.5|2524.5|2524|2524|2523|484
1620727950000|2021-05-11 10:12:30|2524.5|2524|2525|2524|2525|2524|2524|2523.5|1569
1620727960000|2021-05-11 10:12:40||2524.5||2524||2524.5||2524|0
1620727970000|2021-05-11 10:12:50||2524.5||2524.5||2524.5||2524.5|0
1620727980000|2021-05-11 10:13:00||2524||2524.5||2524.5||2524|0
1620727990000|2021-05-11 10:13:10||2524||2524.5||2524.5||2524|0
1620728010000|2021-05-11 10:13:30|2524.5|2524|2524.5|2523.5|2524.5|2524.5|2524|2523.5|90
1620728020000|2021-05-11 10:13:40|2524|2524|2525|2524.5|2525|2524.5|2524|2524|298
1620728030000|2021-05-11 10:13:50|2525.5|2525|2526|2525|2526|2525|2525.5|2525|1408
1620728040000|2021-05-11 10:14:00|2525.5|2525.5|2525.5|2524.5|2526|2525.5|2525|2524.5|984
1620728060000|2021-05-11 10:14:20|2525|2524|2525|2524|2525|2524|2524.5|2523.5|335
1620728070000|2021-05-11 10:14:30||2524.5||2524.5||2524.5||2524.5|0
1620728090000|2021-05-11 10:14:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|307
1620728100000|2021-05-11 10:15:00|||||||||317
1620728110000|2021-05-11 10:15:10|2526|2525.5|2525|2524|2526|2525.5|2525|2524|2237
1620728120000|2021-05-11 10:15:20|2524.5||2525||2525||2524.5||19
1620728150000|2021-05-11 10:15:50|2525.5|2524.5|2525.5|2525|2526|2525|2525.5|2524.5|959
1620728160000|2021-05-11 10:16:00||2524.5||2525||2525||2524.5|3296
1620728170000|2021-05-11 10:16:10|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2525|927
1620728190000|2021-05-11 10:16:30|||||||||594
1620728210000|2021-05-11 10:16:50||2524.5||2525||2525||2524.5|1102
1620728220000|2021-05-11 10:17:00||2524.5||2525||2525||2524.5|1923
1620728250000|2021-05-11 10:17:30|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|567
1620728260000|2021-05-11 10:17:40|2526.5|2526|2526.5|2526|2527|2526|2526.5|2526|143
1620728280000|2021-05-11 10:18:00|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526.5|767
1620728300000|2021-05-11 10:18:20|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|250
1620728310000|2021-05-11 10:18:30|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|399
1620728320000|2021-05-11 10:18:40|2527|2526|2527|2526.5|2527.5|2526.5|2527|2526|123
1620728330000|2021-05-11 10:18:50|2526.5|2526|2527|2526.5|2527|2526.5|2526.5|2526|300
1620728340000|2021-05-11 10:19:00|2526.5|2526|2527.5|2526.5|2527.5|2527|2526.5|2526|1170
1620728350000|2021-05-11 10:19:10|2527||2527||2527||2527||0
1620728360000|2021-05-11 10:19:20|2527.5|2527|2527.5|2527|2527.5|2527|2527|2526.5|756
1620728370000|2021-05-11 10:19:30|2527|2526.5|2526.5|2526|2527.5|2526.5|2526.5|2525.5|533
1620728380000|2021-05-11 10:19:40|2526|2525.5|2527|2526.5|2527.5|2526.5|2526|2525|719
1620728390000|2021-05-11 10:19:50|2526.5|2526|2527|2526.5|2527.5|2526.5|2526.5|2526|2
1620728400000|2021-05-11 10:20:00|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|104
1620728410000|2021-05-11 10:20:10|2525.5|2525|2526|2525|2526|2525|2525.5|2525|0
1620728420000|2021-05-11 10:20:20|2526.5|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|980
1620728430000|2021-05-11 10:20:30|||||||||4
1620728440000|2021-05-11 10:20:40|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|166
1620728450000|2021-05-11 10:20:50|2525.5|2525|2526|2525.5|2526|2525.5|2525.5|2525|0
1620728460000|2021-05-11 10:21:00|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|207
1620728480000|2021-05-11 10:21:20|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|0
1620728490000|2021-05-11 10:21:30|2526.5|2524.5|2526.5|2525.5|2526.5|2526|2526|2524.5|3529
1620728520000|2021-05-11 10:22:00|2526|2525|2525.5|2525|2526.5|2525|2525.5|2525|34
1620728530000|2021-05-11 10:22:10||2524.5||2525||2525||2524.5|3896
1620728540000|2021-05-11 10:22:20|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|1
1620728550000|2021-05-11 10:22:30|2526||2526.5||2526.5||2526||0
1620728560000|2021-05-11 10:22:40|2526||2526.5||2526.5||2526||0
1620728570000|2021-05-11 10:22:50|2526||2526||2526||2526||0
1620728580000|2021-05-11 10:23:00|2526.5|2526|2526|2525|2526.5|2526|2525.5|2525|1961
1620728590000|2021-05-11 10:23:10|2525.5|2524.5|2525.5|2525|2525.5|2525|2525.5|2524.5|447
1620728600000|2021-05-11 10:23:20||2524.5||2525||2525||2524.5|176
1620728610000|2021-05-11 10:23:30|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|10
1620728620000|2021-05-11 10:23:40|2527|2526|2527|2526|2527|2526.5|2526.5|2526|2467
1620728630000|2021-05-11 10:23:50|2527.5|2526.5|2527|2526.5|2527.5|2526.5|2527|2526.5|0
1620728650000|2021-05-11 10:24:10|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|895
1620728660000|2021-05-11 10:24:20|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|141
1620728670000|2021-05-11 10:24:30|2526.5|2526|2526.5|2526|2527|2526|2526.5|2526|0
1620728680000|2021-05-11 10:24:40|2526|2525.5|2527|2526|2527.5|2526.5|2526|2525.5|1340
1620728690000|2021-05-11 10:24:50|2526.5|2526.5|2527|2526.5|2527|2526.5|2526.5|2526|0
1620728700000|2021-05-11 10:25:00|2526.5|2526|2526.5|2525.5|2526.5|2526|2526.5|2525.5|0
1620728710000|2021-05-11 10:25:10|2526|2525|2525.5|2525|2526|2525|2525.5|2525|458
1620728720000|2021-05-11 10:25:20||2524.5||2525||2525||2524.5|1973
1620728730000|2021-05-11 10:25:30||2524.5||2525||2525||2524.5|82
1620728740000|2021-05-11 10:25:40|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2524.5|2353
1620728750000|2021-05-11 10:25:50||2524.5||2525||2525||2524.5|1068
1620728760000|2021-05-11 10:26:00||2524.5||2525||2525||2524.5|1398
1620728770000|2021-05-11 10:26:10|2526|2525.5|2526|2525.5|2526|2525.5|2525.5|2525|1165
1620728780000|2021-05-11 10:26:20|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|0
1620728800000|2021-05-11 10:26:40|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|1
1620728810000|2021-05-11 10:26:50|2525.5|2525|2525.5|2525|2526|2525.5|2525.5|2525|541
1620728830000|2021-05-11 10:27:10||2524.5||2525||2525||2524.5|1818
1620728850000|2021-05-11 10:27:30|2526.5|2525.5|2525.5|2525|2526.5|2526|2525.5|2525|1292
1620728860000|2021-05-11 10:27:40||2524.5||2525||2525||2524.5|1019
1620728870000|2021-05-11 10:27:50|||||||||153
1620728880000|2021-05-11 10:28:00||2524.5||2525||2525||2524.5|623
1620728920000|2021-05-11 10:28:40||2524.5||2525||2525||2524.5|1487
1620728930000|2021-05-11 10:28:50||2524.5||2525||2525||2524.5|439
1620728940000|2021-05-11 10:29:00|2526|2525.5|2526|2525|2526|2525.5|2525.5|2525|3054
1620728950000|2021-05-11 10:29:10||2525.5||2525.5||2525.5||2525.5|0
1620728960000|2021-05-11 10:29:20|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2524.5|871
1620728990000|2021-05-11 10:29:50|2525|2524.5|2524.5|2523.5|2525|2525|2524.5|2523.5|898
1620729000000|2021-05-11 10:30:00|2524|2523|2524|2523|2524|2523|2524|2523|2
1620729010000|2021-05-11 10:30:10|2523.5|2522.5|2523.5|2522.5|2523.5|2522.5|2523.5|2522.5|0
1620729020000|2021-05-11 10:30:20|2524|2523|2524|2523.5|2524|2523.5|2524|2523|592
1620729030000|2021-05-11 10:30:30||2523||2523||2523||2523|719
1620729040000|2021-05-11 10:30:40|2523.5|2522.5|2523|2522.5|2523.5|2522.5|2523|2522.5|149
1620729050000|2021-05-11 10:30:50|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|380
1620729060000|2021-05-11 10:31:00|2522|2521.5|2522.5|2521.5|2522.5|2522|2522|2521.5|18
1620729070000|2021-05-11 10:31:10|2523|2522|2523|2522|2523|2522|2523|2522|0
1620729080000|2021-05-11 10:31:20|2522.5|2522.5|2522.5|2522|2522.5|2522.5|2522.5|2522|306
1620729090000|2021-05-11 10:31:30|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|0
1620729100000|2021-05-11 10:31:40|2522|2521|2522|2521|2522.5|2521.5|2522|2521|0
1620729110000|2021-05-11 10:31:50|2521.5||2521.5||2521.5||2521.5||0
1620729120000|2021-05-11 10:32:00|2521|2520.5|2521.5|2520.5|2521.5|2521|2521|2520.5|886
1620729130000|2021-05-11 10:32:10|2521|2521|2522.5|2521.5|2522.5|2521.5|2521|2520.5|1723
1620729140000|2021-05-11 10:32:20|2523|2522|2523|2522|2523|2522.5|2523|2521.5|628
1620729160000|2021-05-11 10:32:40|2523.5|2522.5|2523.5|2522.5|2524|2523.5|2523.5|2522.5|606
1620729170000|2021-05-11 10:32:50||2523||2523||2523||2523|0
1620729180000|2021-05-11 10:33:00||2522.5||2523||2523||2522.5|0
1620729190000|2021-05-11 10:33:10|2523|2522.5|2524.5|2523.5|2525|2524|2523|2522.5|2067
1620729200000|2021-05-11 10:33:20|||||||||100
1620729210000|2021-05-11 10:33:30|2524||2524.5||2524.5||2524||261
1620729220000|2021-05-11 10:33:40||2524||2524||2524||2524|0
1620729240000|2021-05-11 10:34:00|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|176
1620729250000|2021-05-11 10:34:10|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|662
1620729260000|2021-05-11 10:34:20|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|643
1620729280000|2021-05-11 10:34:40|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|687
1620729290000|2021-05-11 10:34:50|2524|2523.5|2523|2522.5|2524.5|2524|2523|2522.5|1762
1620729300000|2021-05-11 10:35:00|2523.5||2523.5||2523.5||2523.5||100
1620729310000|2021-05-11 10:35:10|2523|2523|2523|2522|2523|2523|2523|2522|668
1620729320000|2021-05-11 10:35:20|2523.5|2522.5|2523.5|2522.5|2524.5|2523.5|2522.5|2522|3174
1620729330000|2021-05-11 10:35:30|2523|2523|2524|2523|2524|2523.5|2523|2523|824
1620729340000|2021-05-11 10:35:40|2524.5|2523.5|2523.5|2522.5|2524.5|2523.5|2523.5|2522.5|316
1620729350000|2021-05-11 10:35:50|2523|2522|2523|2522|2523.5|2523|2522|2521.5|14383
1620729360000|2021-05-11 10:36:00||2522.5||2522.5||2522.5||2522.5|1038
1620729370000|2021-05-11 10:36:10|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|250
1620729410000|2021-05-11 10:36:50|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2523|2624
1620729420000|2021-05-11 10:37:00|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523.5|1252
1620729430000|2021-05-11 10:37:10|||||||||108
1620729440000|2021-05-11 10:37:20|2524.5|2524|2524.5|2524|2524.5|2524|2524|2524|750
1620729450000|2021-05-11 10:37:30|2525|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|475
1620729460000|2021-05-11 10:37:40|2524.5|2524|2525|2524|2525|2524|2524.5|2524|745
1620729470000|2021-05-11 10:37:50||2524.5||2524.5||2524.5||2524.5|0
1620729480000|2021-05-11 10:38:00|2525.5|2525|2524.5|2523.5|2525.5|2525|2524|2523.5|1729
1620729490000|2021-05-11 10:38:10|2524|2524|2523.5|2523|2524|2524|2523.5|2523|188
1620729500000|2021-05-11 10:38:20|2523|2522.5|2523|2522.5|2523.5|2523|2523|2522.5|250
1620729510000|2021-05-11 10:38:30|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|0
1620729520000|2021-05-11 10:38:40|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522|40
1620729540000|2021-05-11 10:39:00|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521|1048
1620729560000|2021-05-11 10:39:20|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|0
1620729570000|2021-05-11 10:39:30|2523|2522.5|2524|2523|2524.5|2523.5|2522.5|2522.5|0
1620729580000|2021-05-11 10:39:40|2523.5|2523.5|2524|2523.5|2524|2523.5|2523.5|2523.5|3
1620729600000|2021-05-11 10:40:00|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|144
1620729610000|2021-05-11 10:40:10|2524|2523|2523.5|2523|2524|2523|2523.5|2523|0
1620729620000|2021-05-11 10:40:20|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|0
1620729630000|2021-05-11 10:40:30|||||||||50
1620729640000|2021-05-11 10:40:40|2522.5|2522|2522.5|2522|2522.5|2522|2522|2521.5|1217
1620729650000|2021-05-11 10:40:50|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522|476
1620729660000|2021-05-11 10:41:00|2522.5|2522|2523|2522|2523|2522.5|2522.5|2522|1596
1620729670000|2021-05-11 10:41:10||2522.5||2522.5||2522.5||2522|100
1620729680000|2021-05-11 10:41:20|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|536
1620729690000|2021-05-11 10:41:30|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523|263
1620729710000|2021-05-11 10:41:50|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|839
1620729730000|2021-05-11 10:42:10|2524.5|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|414
1620729740000|2021-05-11 10:42:20|2524|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|120
1620729750000|2021-05-11 10:42:30|2525|2524|2525|2524|2525|2524.5|2525|2524|655
1620729760000|2021-05-11 10:42:40|2524.5|2523.5|2524|2523.5|2524.5|2523.5|2524|2523.5|400
1620729770000|2021-05-11 10:42:50|||||||||174
1620729780000|2021-05-11 10:43:00|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2523|50
1620729790000|2021-05-11 10:43:10|2523.5|2523|2523.5|2523|2524|2523|2523.5|2523|141
1620729800000|2021-05-11 10:43:20|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|1
1620729830000|2021-05-11 10:43:50|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|130
1620729840000|2021-05-11 10:44:00|2523|2522.5|2523|2522.5|2523|2522.5|2522.5|2522|299
1620729850000|2021-05-11 10:44:10||2522||2522.5||2522.5||2522|0
1620729860000|2021-05-11 10:44:20|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|1306
1620729870000|2021-05-11 10:44:30|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|473
1620729880000|2021-05-11 10:44:40|2523.5|2522|2524|2523.5|2524|2523.5|2523.5|2522|1343
1620729900000|2021-05-11 10:45:00|2523.5|2523|2523.5|2522.5|2523.5|2523|2523|2522.5|1077
1620729910000|2021-05-11 10:45:10|2524|2523|2524|2523.5|2524|2523.5|2524|2523|189
1620729920000|2021-05-11 10:45:20|2524.5|2524|2524.5|2524|2524.5|2524|2524|2523.5|1870
1620729930000|2021-05-11 10:45:30||2523.5||2523.5||2523.5||2523.5|0
1620729940000|2021-05-11 10:45:40||2524||2524||2524||2523.5|0
1620729950000|2021-05-11 10:45:50|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|122
1620729960000|2021-05-11 10:46:00|||||||||375
1620729970000|2021-05-11 10:46:10|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2522.5|1478
1620729980000|2021-05-11 10:46:20|2524.5||2524.5||2524.5||2524.5||678
1620729990000|2021-05-11 10:46:30|2524||2524||2524.5||2524||0
1620730000000|2021-05-11 10:46:40|||||||||20
1620730010000|2021-05-11 10:46:50|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|1146
1620730020000|2021-05-11 10:47:00|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2524.5|607
1620730030000|2021-05-11 10:47:10|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|493
1620730040000|2021-05-11 10:47:20|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|625
1620730060000|2021-05-11 10:47:40|2525|2524.5|2525|2524.5|2525.5|2525|2525|2524.5|1229
1620730070000|2021-05-11 10:47:50|2525.5|2525|2526|2525|2526|2525|2525|2525|1091
1620730080000|2021-05-11 10:48:00|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|231
1620730090000|2021-05-11 10:48:10|2525.5||2525||2525.5||2525||0
1620730110000|2021-05-11 10:48:30|2524.5|2524|2525|2524|2525|2524.5|2524.5|2523.5|748
1620730120000|2021-05-11 10:48:40|2524.5|2524.5|2524.5|2524|2524.5|2524.5|2524.5|2524|0
1620730130000|2021-05-11 10:48:50|2524|2523.5|2524|2523.5|2524.5|2523.5|2523.5|2523|2214
1620730140000|2021-05-11 10:49:00|2524.5||2524||2524.5||2524||0
1620730150000|2021-05-11 10:49:10|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|433
1620730160000|2021-05-11 10:49:20|2524|2523|2524.5|2523.5|2524.5|2524|2524|2522.5|2659
1620730170000|2021-05-11 10:49:30|2524|2524|2525|2524|2525|2524|2524|2523.5|143
1620730180000|2021-05-11 10:49:40|2525.5|2524.5|2525.5|2525|2525.5|2525|2525.5|2524.5|250
1620730200000|2021-05-11 10:50:00|2525|2524.5|2526|2525.5|2526|2525.5|2525|2524.5|1837
1620730210000|2021-05-11 10:50:10|2526.5||2526||2526.5||2526||0
1620730230000|2021-05-11 10:50:30|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|1
1620730240000|2021-05-11 10:50:40|||||||||37
1620730250000|2021-05-11 10:50:50|2527|2526.5|2527.5|2526.5|2527.5|2527|2527|2526.5|1197
1620730280000|2021-05-11 10:51:20|2527||2527||2527||2527||0
1620730300000|2021-05-11 10:51:40|2526.5|2526|2526.5|2526|2526.5|2526|2526|2525.5|2452
1620730310000|2021-05-11 10:51:50||2525.5||2525.5||2525.5||2525.5|241
1620730330000|2021-05-11 10:52:10|2526|2526|2529|2528.5|2530.5|2529.5|2526|2525.5|22733
1620730340000|2021-05-11 10:52:20|2529.5|2529|2529.5|2529|2530|2529|2529|2528|2755
1620730350000|2021-05-11 10:52:30|2529|2528.5|2529|2528.5|2529.5|2529|2529|2528.5|2142
1620730360000|2021-05-11 10:52:40|2528.5|2528|2528.5|2527.5|2529.5|2528.5|2528|2527.5|1875
1620730370000|2021-05-11 10:52:50|2528|2528|2528.5|2528|2528.5|2528|2528|2527.5|139
1620730380000|2021-05-11 10:53:00|2529|2527.5|2529|2528.5|2529|2528.5|2528.5|2527.5|1192
1620730390000|2021-05-11 10:53:10|2528.5|2528|2528|2527.5|2528.5|2528|2528|2527.5|1657
1620730400000|2021-05-11 10:53:20|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|518
1620730410000|2021-05-11 10:53:30|2529|2528.5|2530.5|2530|2531|2530|2528.5|2528|6179
1620730420000|2021-05-11 10:53:40|2531|2530.5|2532|2531.5|2532|2531.5|2530|2529.5|3165
1620730430000|2021-05-11 10:53:50|2532.5|2531|2532|2531|2532.5|2532|2531.5|2531|4679
1620730440000|2021-05-11 10:54:00|2531.5|2530.5|2532|2531.5|2532|2531.5|2531.5|2530.5|1459
1620730450000|2021-05-11 10:54:10|2531.5|2531|2532.5|2532|2533|2532|2531.5|2531|1222
1620730460000|2021-05-11 10:54:20|2533||2533||2533||2533||568
1620730470000|2021-05-11 10:54:30|2532.5|2531.5|2533|2532.5|2533|2532.5|2532|2531.5|3061
1620730480000|2021-05-11 10:54:40||2532||2532||2532.5||2532|589
1620730500000|2021-05-11 10:55:00|2533.5|2532.5|2533|2532.5|2533.5|2533|2533|2532.5|1002
1620730510000|2021-05-11 10:55:10|2532.5|2532|2533|2532.5|2533|2532.5|2532.5|2532|887
1620730520000|2021-05-11 10:55:20|2532.5|2532|2532.5|2532|2532.5|2532|2532.5|2531.5|61
1620730530000|2021-05-11 10:55:30|2532|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|452
1620730540000|2021-05-11 10:55:40|2533||2533||2533||2532.5||0
1620730550000|2021-05-11 10:55:50|2532.5||2532.5||2532.5||2532.5||62
1620730560000|2021-05-11 10:56:00|2533||2533||2533||2532.5||0
1620730570000|2021-05-11 10:56:10|2534|2533.5|2533|2532|2535|2534|2532.5|2532|33207
1620730580000|2021-05-11 10:56:20|2532.5|2532.5|2533|2532|2533|2532.5|2532.5|2531.5|621
1620730610000|2021-05-11 10:56:50|2532.5|2531.5|2531|2530|2532.5|2531.5|2531|2530|1303
1620730620000|2021-05-11 10:57:00|2531.5|2530.5|2531|2530.5|2531.5|2531|2531|2530.5|481
1620730640000|2021-05-11 10:57:20|2530.5|2530|2530.5|2530|2530.5|2530|2530.5|2530|331
1620730650000|2021-05-11 10:57:30|2531||2530.5||2531||2530.5||0
1620730660000|2021-05-11 10:57:40|2531|2529.5|2530.5|2529.5|2531|2529.5|2529.5|2529|757
1620730670000|2021-05-11 10:57:50||2530||2530||2530||2530|0
1620730680000|2021-05-11 10:58:00|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|142
1620730690000|2021-05-11 10:58:10||2529||2529.5||2529.5||2529|314
1620730700000|2021-05-11 10:58:20|2529.5|2529|2530|2529|2530|2529.5|2529.5|2529|139
1620730710000|2021-05-11 10:58:30|2530.5|2529.5|2530|2529.5|2530.5|2530|2530|2529.5|1017
1620730720000|2021-05-11 10:58:40|2530.5||2530.5||2530.5||2530||0
1620730730000|2021-05-11 10:58:50|2530|2529|2530|2529|2530.5|2529.5|2530|2529|0
1620730740000|2021-05-11 10:59:00|2529.5|2528.5|2529.5|2529|2529.5|2529|2529|2528|579
1620730750000|2021-05-11 10:59:10|2530|2529.5|2529.5|2529|2530|2529.5|2529.5|2529|637
1620730770000|2021-05-11 10:59:30|2529|2528.5|2529.5|2529|2529.5|2529|2529|2528.5|0
1620730780000|2021-05-11 10:59:40|2529|2528.5|2529|2528.5|2529|2528.5|2528.5|2528|712
1620730800000|2021-05-11 11:00:00|2529.5|2529|2529.5|2529|2530|2529.5|2529|2528.5|2138
1620730810000|2021-05-11 11:00:10|2530|2529.5|2530.5|2529.5|2530.5|2530|2530|2529.5|2221
1620730820000|2021-05-11 11:00:20||2530||2530||2530||2530|0
1620730830000|2021-05-11 11:00:30|2531|2530.5|2532|2531|2532|2531|2531|2530.5|1016
1620730840000|2021-05-11 11:00:40|2531.5|2530.5|2532|2531.5|2532|2531.5|2531|2530.5|717
1620730860000|2021-05-11 11:01:00|2532.5|2532|2532.5|2532|2533|2532.5|2532.5|2532|32
1620730870000|2021-05-11 11:01:10|2532|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|650
1620730880000|2021-05-11 11:01:20|2532|2531.5|2532.5|2531.5|2532.5|2531.5|2532|2531.5|1
1620730890000|2021-05-11 11:01:30||2532||2532||2532||2532|0
1620730900000|2021-05-11 11:01:40|2533|2532.5|2533|2532.5|2533|2532.5|2533|2532.5|61
1620730910000|2021-05-11 11:01:50||2532||2532||2532||2532|0
1620730920000|2021-05-11 11:02:00|2532.5|2532.5|2534.5|2534|2534.5|2534|2532.5|2532.5|2524
1620730930000|2021-05-11 11:02:10|2535||2534.5||2535||2534.5||0
1620730940000|2021-05-11 11:02:20|2534|2533.5|2535|2534|2535|2534.5|2534|2533.5|7116
1620730950000|2021-05-11 11:02:30|2535.5|2534.5|2535.5|2534.5|2535.5|2534.5|2535|2534|0
1620730960000|2021-05-11 11:02:40|2535|2535|2535.5|2535|2536|2535.5|2535|2534.5|1292
1620730970000|2021-05-11 11:02:50|2536||2536||2536||2535.5||0
1620730980000|2021-05-11 11:03:00|2535.5|2535.5|2535.5|2535|2535.5|2535.5|2535.5|2535|1368
1620730990000|2021-05-11 11:03:10|2536|2535.5|2536|2535.5|2536|2535.5|2536|2535|244
1620731000000|2021-05-11 11:03:20|2535.5|2535|2535|2534.5|2535.5|2535|2535|2534.5|544
1620731010000|2021-05-11 11:03:30|2535.5|2533.5|2533|2532|2535.5|2533.5|2532|2531.5|15748
1620731020000|2021-05-11 11:03:40|2533.5|2532.5|2534.5|2533.5|2534.5|2533.5|2533.5|2532.5|1089
1620731030000|2021-05-11 11:03:50|2534|2534|2533.5|2533|2534|2534|2533.5|2533|719
1620731040000|2021-05-11 11:04:00|2534||2534||2534||2533.5||0
1620731060000|2021-05-11 11:04:20|2534.5|2533.5|2534.5|2534|2535|2534.5|2534.5|2533.5|2118
1620731070000|2021-05-11 11:04:30|2535|2534.5|2535|2534|2535|2534.5|2535|2534|619
1620731080000|2021-05-11 11:04:40|2535.5|2534.5|2535.5|2535|2535.5|2535|2535|2534.5|1227
1620731100000|2021-05-11 11:05:00|2535|2534.5|2535|2534.5|2535.5|2534.5|2535|2534.5|1378
1620731110000|2021-05-11 11:05:10|2534.5|2534|2534|2533|2534.5|2534|2534|2533|437
1620731120000|2021-05-11 11:05:20|2533.5|2533.5|2535|2534.5|2535.5|2534.5|2533.5|2533|936
1620731130000|2021-05-11 11:05:30|2534.5|2534|2535|2534.5|2535|2534.5|2534.5|2534|282
1620731140000|2021-05-11 11:05:40|2534.5|2534|2534.5|2534|2534.5|2534|2534|2533.5|700
1620731150000|2021-05-11 11:05:50|2535|2534.5|2534.5|2534|2535|2534.5|2534.5|2534|0
1620731170000|2021-05-11 11:06:10|2534|2533.5|2535|2534|2535.5|2534.5|2534|2533.5|1288
1620731180000|2021-05-11 11:06:20|2534.5||2535||2535||2534.5||348
1620731190000|2021-05-11 11:06:30|2534.5|2533.5|2534.5|2533.5|2534.5|2533.5|2534|2533.5|250
1620731200000|2021-05-11 11:06:40|2534||2534||2534||2534||0
1620731210000|2021-05-11 11:06:50|2533.5|2533|2534|2533|2534|2533|2533.5|2533|676
1620731220000|2021-05-11 11:07:00||2533.5||2533.5||2533.5||2533.5|15
1620731230000|2021-05-11 11:07:10|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2533|0
1620731250000|2021-05-11 11:07:30|2533|2532.5|2533|2532.5|2533.5|2532.5|2533|2532.5|349
1620731260000|2021-05-11 11:07:40|2532.5|2532|2532.5|2532|2532.5|2532|2532.5|2532|80
1620731270000|2021-05-11 11:07:50|2533|2531.5|2531.5|2531|2533|2531.5|2531.5|2531|1264
1620731280000|2021-05-11 11:08:00|2532|2530.5|2531.5|2531|2532|2531.5|2531.5|2530.5|1148
1620731290000|2021-05-11 11:08:10|2532|2531.5|2532|2531|2532|2531.5|2532|2531|390
1620731300000|2021-05-11 11:08:20|2531.5|2530.5|2531|2530|2531.5|2531|2530.5|2530|136
1620731310000|2021-05-11 11:08:30|2530.5||2530.5||2530.5||2530.5||0
1620731320000|2021-05-11 11:08:40|2531|2530.5|2531|2530|2531.5|2530.5|2531|2530|310
1620731340000|2021-05-11 11:09:00||2530.5||2530||2530.5||2530|0
1620731350000|2021-05-11 11:09:10|2530.5||2530.5||2530.5||2530.5||0
1620731360000|2021-05-11 11:09:20|2530|2529.5|2529.5|2529|2530|2529.5|2529.5|2529|1149
1620731380000|2021-05-11 11:09:40|2530|2529.5|2530|2529|2530|2529.5|2530|2529|1052
1620731390000|2021-05-11 11:09:50|2529.5|2529.5|2529.5|2529|2529.5|2529.5|2529.5|2529|0
1620731400000|2021-05-11 11:10:00|2529|2528.5|2530|2529|2530|2529|2529|2528.5|1421
1620731410000|2021-05-11 11:10:10|2529.5||2529.5||2529.5||2529.5||0
1620731420000|2021-05-11 11:10:20|2529|2528.5|2529.5|2529|2529.5|2529|2529|2528.5|250
1620731430000|2021-05-11 11:10:30|2530|2529.5|2532|2531.5|2533|2532.5|2530|2529.5|9736
1620731450000|2021-05-11 11:10:50|2532.5|2532|2531.5|2531|2533|2532.5|2531.5|2531|3207
1620731470000|2021-05-11 11:11:10|2532|2531.5|2530.5|2530|2532|2531.5|2530.5|2530|2198
1620731480000|2021-05-11 11:11:20|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2530|727
1620731490000|2021-05-11 11:11:30|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2530|161
1620731510000|2021-05-11 11:11:50|2531|2530.5|2531|2530|2531|2530.5|2530.5|2530|848
1620731520000|2021-05-11 11:12:00||2530.5||2530.5||2530.5||2530.5|0
1620731530000|2021-05-11 11:12:10|2531.5|2530|2531|2530|2531.5|2530.5|2531|2530|1264
1620731560000|2021-05-11 11:12:40|2530.5|2529.5|2529|2528.5|2530.5|2529.5|2529|2528.5|2070
1620731570000|2021-05-11 11:12:50|2529.5|2529|2530|2529|2530|2529.5|2529.5|2529|1645
1620731580000|2021-05-11 11:13:00||2528.5||2529||2529||2528.5|0
1620731590000|2021-05-11 11:13:10|2529.5|2528.5|2530|2529|2530|2529.5|2529|2528.5|1
1620731600000|2021-05-11 11:13:20|2530.5|2529.5|2530.5|2530|2531|2530|2530.5|2529.5|1133
1620731620000|2021-05-11 11:13:40|||||||||500
1620731630000|2021-05-11 11:13:50|2530|2529.5|2530|2529.5|2530.5|2529.5|2530|2529.5|1238
1620731650000|2021-05-11 11:14:10|2532|2530|2531.5|2530.5|2532|2531|2531|2530|8251
1620731660000|2021-05-11 11:14:20|2531|2531|2531.5|2531|2531.5|2531|2531|2531|53
1620731670000|2021-05-11 11:14:30|2532|2531.5|2532|2531.5|2532.5|2532|2532|2531.5|1637
1620731680000|2021-05-11 11:14:40|2531.5|2531|2531.5|2531|2532|2531.5|2531.5|2531|504
1620731700000|2021-05-11 11:15:00|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|436
1620731740000|2021-05-11 11:15:40|2530.5|2530|2530.5|2530|2530.5|2530|2530.5|2530|316
1620731750000|2021-05-11 11:15:50||2529.5||2529.5||2529.5||2529.5|308
1620731760000|2021-05-11 11:16:00|2530|2530|2530.5|2529.5|2531|2530.5|2530|2529.5|887
1620731780000|2021-05-11 11:16:20|2531|2530|2531|2530.5|2531.5|2531|2531|2530|866
1620731800000|2021-05-11 11:16:40|2530.5|2530|2530.5|2530|2531|2530.5|2530|2529.5|613
1620731810000|2021-05-11 11:16:50|2531|2530.5|2530|2529.5|2531|2530.5|2530|2529.5|231
1620731830000|2021-05-11 11:17:10||2529||2529||2529.5||2529|327
1620731840000|2021-05-11 11:17:20||2529.5||2529.5||2529.5||2529.5|0
1620731850000|2021-05-11 11:17:30|2530.5|2530|2531|2530.5|2531|2530.5|2530.5|2530|103
1620731860000|2021-05-11 11:17:40|2530.5|2530|2530.5|2530|2530.5|2530|2530.5|2530|155
1620731870000|2021-05-11 11:17:50|2531|2530.5|2531|2530|2531|2530.5|2531|2530|0
1620731880000|2021-05-11 11:18:00|2530.5|2530.5|2530.5|2530|2530.5|2530.5|2530.5|2530|0
1620731890000|2021-05-11 11:18:10|2531||2531||2531||2531||0
1620731900000|2021-05-11 11:18:20|2530.5|2530.5|2530.5|2530|2530.5|2530.5|2530.5|2530|35
1620731910000|2021-05-11 11:18:30|2531|2530.5|2531|2530.5|2531.5|2531|2531|2530.5|670
1620731920000|2021-05-11 11:18:40||2530||2530||2530||2530|0
1620731930000|2021-05-11 11:18:50|2530.5||2530.5||2530.5||2530.5||0
1620731940000|2021-05-11 11:19:00|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|404
1620731980000|2021-05-11 11:19:40|2529.5|2529|2529.5|2528.5|2529.5|2529|2529|2528.5|918
1620731990000|2021-05-11 11:19:50|2529|2528|2529|2528|2529|2528.5|2528.5|2528|32
1620732000000|2021-05-11 11:20:00|2528.5|2527.5|2528|2527|2528.5|2527.5|2527.5|2527|179
1620732010000|2021-05-11 11:20:10||2527.5||2527.5||2527.5||2527.5|0
1620732020000|2021-05-11 11:20:20|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|1032
1620732030000|2021-05-11 11:20:30|2528|2527.5|2528|2527|2528|2527.5|2528|2527|163
1620732040000|2021-05-11 11:20:40|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527|2526.5|0
1620732050000|2021-05-11 11:20:50|2528|2527|2527.5|2526.5|2528|2527|2527.5|2526.5|45
1620732060000|2021-05-11 11:21:00|2528|2527|2528|2527|2528|2527|2528|2527|0
1620732080000|2021-05-11 11:21:20|2527.5|2526.5|2527|2526.5|2527.5|2527|2527|2526|21
1620732090000|2021-05-11 11:21:30|2527.5||2527.5||2527.5||2527||6
1620732100000|2021-05-11 11:21:40|2527|2527|2527|2526.5|2527|2527|2527|2526|140
1620732110000|2021-05-11 11:21:50|2528.5|2526|2529|2528|2529|2528|2528|2526|7476
1620732120000|2021-05-11 11:22:00|2528.5|2527.5|2528|2527.5|2528.5|2528|2528|2527.5|921
1620732130000|2021-05-11 11:22:10|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|601
1620732140000|2021-05-11 11:22:20|2527.5|2527|2527|2526.5|2527.5|2527|2527|2526.5|173
1620732150000|2021-05-11 11:22:30|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|274
1620732160000|2021-05-11 11:22:40|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526.5|398
1620732180000|2021-05-11 11:23:00|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|1088
1620732250000|2021-05-11 11:24:10|2528.5|2528|2528|2527.5|2528.5|2528|2528|2527.5|379
1620732270000|2021-05-11 11:24:30|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|331
1620732280000|2021-05-11 11:24:40|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|0
1620732290000|2021-05-11 11:24:50|2528.5|2528|2528|2527.5|2528.5|2528|2528|2527.5|0
1620732300000|2021-05-11 11:25:00|2527.5|2527|2528|2527|2528|2527|2527.5|2527|44
1620732310000|2021-05-11 11:25:10||2527.5||2527.5||2527.5||2527|88
1620732320000|2021-05-11 11:25:20|2527.5|2527|2528|2527|2528|2527|2527.5|2527|90
1620732330000|2021-05-11 11:25:30|2527.5|2526.5|2527|2526|2527.5|2526.5|2527|2526|1555
1620732340000|2021-05-11 11:25:40|2527.5|2526.5|2527|2526.5|2527.5|2527|2527|2526|277
1620732350000|2021-05-11 11:25:50|2527.5|2526|2527.5|2526.5|2527.5|2527|2527.5|2526|200
1620732360000|2021-05-11 11:26:00|2527|2527|2527.5|2526.5|2527.5|2527|2527|2526.5|172
1620732370000|2021-05-11 11:26:10|2527|2526|2527|2526|2527|2526|2527|2526|0
1620732380000|2021-05-11 11:26:20||2526.5||2526||2526.5||2526|0
1620732390000|2021-05-11 11:26:30|2527.5|2526.5|2527|2526.5|2527.5|2527|2527|2526.5|113
1620732400000|2021-05-11 11:26:40|2528.5|2526|2528.5|2528|2529|2528|2528|2526|9198
1620732410000|2021-05-11 11:26:50|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|0
1620732420000|2021-05-11 11:27:00|2528.5|2528|2529|2528|2529|2528|2528.5|2528|43
1620732430000|2021-05-11 11:27:10|2529.5|2528.5|2529.5|2529|2530|2529.5|2529|2528|2220
1620732460000|2021-05-11 11:27:40|2529|2528.5|2529.5|2529|2529.5|2529|2529|2528.5|670
1620732470000|2021-05-11 11:27:50|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|1
1620732490000|2021-05-11 11:28:10|2530.5|2530|2530.5|2530|2530.5|2530|2530.5|2530|1216
1620732530000|2021-05-11 11:28:50|2531|2530.5|2531|2530|2531.5|2531|2531|2530|537
1620732540000|2021-05-11 11:29:00||2530.5||2530||2530.5||2530|0
1620732560000|2021-05-11 11:29:20|2530.5||2530.5||2531||2530.5||0
1620732570000|2021-05-11 11:29:30|2530|2529.5|2530|2529.5|2530.5|2529.5|2530|2529|1758
1620732580000|2021-05-11 11:29:40|2530.5||2530.5||2530.5||2530.5||1
1620732590000|2021-05-11 11:29:50|2530|2529|2530|2529|2530|2529|2530|2529|0
1620732600000|2021-05-11 11:30:00|2529.5|2529.5|2529|2528|2529.5|2529.5|2529|2528|30
1620732610000|2021-05-11 11:30:10||2528.5||2528.5||2528.5||2528.5|200
1620732630000|2021-05-11 11:30:30|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|79
1620732650000|2021-05-11 11:30:50|2529|2528.5|2529|2528.5|2529.5|2529|2529|2528.5|1492
1620732660000|2021-05-11 11:31:00|2529.5|2529|2529.5|2529|2529.5|2529|2529|2528.5|932
1620732670000|2021-05-11 11:31:10|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|905
1620732680000|2021-05-11 11:31:20|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|1937
1620732690000|2021-05-11 11:31:30|2530.5|2530|2532|2531.5|2532|2531.5|2530.5|2530|3426
1620732700000|2021-05-11 11:31:40|2531.5|2531|2531.5|2530.5|2531.5|2531|2531|2530.5|506
1620732710000|2021-05-11 11:31:50|2532|2531.5|2531.5|2530.5|2532|2531.5|2531.5|2530.5|2755
1620732720000|2021-05-11 11:32:00|2531|2530|2531|2530.5|2531.5|2531|2531|2530|21466
1620732730000|2021-05-11 11:32:10|2530.5|2530|2530|2529|2530.5|2530|2529.5|2529|2086
1620732740000|2021-05-11 11:32:20|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2529|2528|0
1620732750000|2021-05-11 11:32:30|2529.5||2529||2529.5||2529||0
1620732760000|2021-05-11 11:32:40|2528.5|2528|2527.5|2526.5|2528.5|2528|2527.5|2526.5|292
1620732790000|2021-05-11 11:33:10|2527|2526|2527|2526.5|2527|2526.5|2527|2526|0
1620732800000|2021-05-11 11:33:20||2526||2526||2526||2526|0
1620732820000|2021-05-11 11:33:40||2526.5||2526.5||2526.5||2526.5|0
1620732830000|2021-05-11 11:33:50|2526.5|2526|2526.5|2526|2527|2526.5|2526.5|2526|251
1620732840000|2021-05-11 11:34:00|2526|2525.5|2526|2525|2526|2525.5|2526|2525|1947
1620732850000|2021-05-11 11:34:10|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|87
1620732860000|2021-05-11 11:34:20|2524.5|2524|2524.5|2524|2525|2524.5|2524|2523.5|3227
1620732880000|2021-05-11 11:34:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|253
1620732890000|2021-05-11 11:34:50|2524.5|2524|2525|2524|2525|2524|2524.5|2524|251
1620732900000|2021-05-11 11:35:00|2524.5||2524.5||2524.5||2524.5||0
1620732910000|2021-05-11 11:35:10|2525||2524.5||2525||2524.5||12
1620732920000|2021-05-11 11:35:20|2525||2524.5||2525||2524.5||0
1620732930000|2021-05-11 11:35:30|2524|2523.5|2524|2523|2524|2523.5|2523.5|2523|861
1620732940000|2021-05-11 11:35:40|2523.5|2523.5|2524|2523|2524|2523.5|2523.5|2523|250
1620732950000|2021-05-11 11:35:50|2523.5|2522.5|2523.5|2522.5|2523.5|2522.5|2523|2522|277
1620732960000|2021-05-11 11:36:00|2523||2523||2523.5||2523||0
1620732970000|2021-05-11 11:36:10||2522||2522||2522.5||2522|0
1620733000000|2021-05-11 11:36:40|2522.5|2521.5|2522|2521|2522.5|2521.5|2522|2521|868
1620733010000|2021-05-11 11:36:50||2521.5||2521||2521.5||2521|0
1620733040000|2021-05-11 11:37:20||2521.5||2521.5||2521.5||2521.5|0
1620733050000|2021-05-11 11:37:30|2521.5|2521|2522|2521|2522|2521|2521.5|2521|571
1620733060000|2021-05-11 11:37:40|2522.5|2521.5|2522|2521.5|2522.5|2522|2522|2521.5|1426
1620733070000|2021-05-11 11:37:50|2523|2522|2523.5|2522.5|2523.5|2523|2523|2522|7283
1620733080000|2021-05-11 11:38:00|2523||2523.5||2523.5||2523||20
1620733090000|2021-05-11 11:38:10|2523|2523|2523.5|2523|2523.5|2523|2523|2523|25
1620733100000|2021-05-11 11:38:20|2523|2522.5|2523|2522|2523.5|2522.5|2522.5|2522|1078
1620733110000|2021-05-11 11:38:30|2523.5|2522.5|2523|2522.5|2523.5|2523|2523|2522.5|30
1620733120000|2021-05-11 11:38:40|2523.5|2523|2523|2522.5|2523.5|2523|2523|2522.5|250
1620733130000|2021-05-11 11:38:50|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|140
1620733140000|2021-05-11 11:39:00|2524|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|961
1620733150000|2021-05-11 11:39:10||2524||2523.5||2524||2523.5|0
1620733160000|2021-05-11 11:39:20|2524||2524.5||2524.5||2524||0
1620733170000|2021-05-11 11:39:30||2524||2524||2524||2524|0
1620733180000|2021-05-11 11:39:40|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|141
1620733190000|2021-05-11 11:39:50|2524|2523.5|2523|2522.5|2524|2523.5|2523|2522.5|1771
1620733200000|2021-05-11 11:40:00|2523.5||2523||2523.5||2523||0
1620733210000|2021-05-11 11:40:10|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|350
1620733220000|2021-05-11 11:40:20|2524|2523.5|2524|2523.5|2524.5|2523.5|2523.5|2523|801
1620733230000|2021-05-11 11:40:30|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|139
1620733240000|2021-05-11 11:40:40|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|122
1620733250000|2021-05-11 11:40:50|2522.5|2521.5|2522.5|2522|2523|2522|2522|2521.5|3028
1620733260000|2021-05-11 11:41:00|2523|2522.5|2523|2522|2523|2522.5|2522.5|2522|407
1620733270000|2021-05-11 11:41:10|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|0
1620733280000|2021-05-11 11:41:20|2522|2522|2522|2521.5|2522.5|2522|2522|2521.5|139
1620733290000|2021-05-11 11:41:30|2522.5|2522|2522.5|2521.5|2522.5|2522|2522.5|2521.5|262
1620733300000|2021-05-11 11:41:40||2522||2522||2522||2522|60
1620733320000|2021-05-11 11:42:00|2523|2522.5|2523|2522|2523|2522.5|2523|2522|516
1620733330000|2021-05-11 11:42:10|2523.5|2522.5|2523|2522|2523.5|2522.5|2522.5|2522|1276
1620733350000|2021-05-11 11:42:30||2522.5||2522.5||2522.5||2522.5|0
1620733360000|2021-05-11 11:42:40|2522.5|2522|2522.5|2522|2523|2522.5|2522.5|2522|673
1620733370000|2021-05-11 11:42:50|2523|2522.5|2523|2522.5|2523|2522.5|2522.5|2522.5|0
1620733380000|2021-05-11 11:43:00|2523.5|2523|2524|2523.5|2524|2523.5|2523|2522.5|1239
1620733390000|2021-05-11 11:43:10|2523.5|2523|2524|2523|2524|2523|2523.5|2523|329
1620733400000|2021-05-11 11:43:20||2523.5||2523.5||2523.5||2523.5|0
1620733430000|2021-05-11 11:43:50|2523.5|2523|2523.5|2523|2524|2523.5|2523.5|2523|1086
1620733440000|2021-05-11 11:44:00|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|250
1620733450000|2021-05-11 11:44:10||2523.5||2523.5||2523.5||2523.5|0
1620733460000|2021-05-11 11:44:20|2525|2524|2525|2524|2525|2524.5|2525|2524|970
1620733470000|2021-05-11 11:44:30||2524.5||2524.5||2524.5||2524|0
1620733480000|2021-05-11 11:44:40|2525.5|2525|2525.5|2525|2526|2525.5|2525.5|2525|712
1620733490000|2021-05-11 11:44:50|2526|2525.5|2526|2525.5|2526.5|2526|2526|2525.5|785
1620733500000|2021-05-11 11:45:00|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|0
1620733510000|2021-05-11 11:45:10|2526|2525.5|2525.5|2525|2526|2526|2525.5|2525|921
1620733520000|2021-05-11 11:45:20|2525|2524.5|2526|2525|2526|2525.5|2525|2524.5|458
1620733530000|2021-05-11 11:45:30|2526.5|2525.5|2526|2525.5|2526.5|2525.5|2526|2525|0
1620733550000|2021-05-11 11:45:50|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|1177
1620733560000|2021-05-11 11:46:00|2526|2525.5|2526|2525|2526|2525.5|2526|2525|85
1620733570000|2021-05-11 11:46:10|||||||||160
1620733590000|2021-05-11 11:46:30|2525.5|2524.5|2524.5|2523.5|2525.5|2524.5|2524.5|2523.5|361
1620733600000|2021-05-11 11:46:40||2524||2524||2524||2524|0
1620733610000|2021-05-11 11:46:50||2523.5||2523.5||2524||2523.5|0
1620733620000|2021-05-11 11:47:00|2524|2523|2524|2523.5|2524|2523.5|2523.5|2523|999
1620733630000|2021-05-11 11:47:10|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|231
1620733640000|2021-05-11 11:47:20|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|666
1620733650000|2021-05-11 11:47:30|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523.5|1537
1620733660000|2021-05-11 11:47:40|2524.5||2524||2524.5||2524||60
1620733670000|2021-05-11 11:47:50|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|133
1620733680000|2021-05-11 11:48:00|2525|2524.5|2525.5|2525|2525.5|2525|2524.5|2524|2709
1620733690000|2021-05-11 11:48:10|2525|2524.5|2525|2524|2525|2524.5|2524.5|2524|702
1620733700000|2021-05-11 11:48:20|2524.5||2524.5||2524.5||2524.5||290
1620733710000|2021-05-11 11:48:30|2525|2524.5|2524.5|2524|2525|2524.5|2524.5|2524|348
1620733730000|2021-05-11 11:48:50|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|384
1620733740000|2021-05-11 11:49:00|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|354
1620733750000|2021-05-11 11:49:10|2525|2524.5|2525|2524|2525|2524.5|2525|2524|370
1620733760000|2021-05-11 11:49:20|2524.5||2525||2525||2524.5||250
1620733780000|2021-05-11 11:49:40|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|1662
1620733800000|2021-05-11 11:50:00|2526|2524.5|2525.5|2524.5|2526|2524.5|2525|2524.5|8117
1620733810000|2021-05-11 11:50:10|2525|2525|2525.5|2525|2525.5|2525|2525|2525|1281
1620733820000|2021-05-11 11:50:20|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|777
1620733850000|2021-05-11 11:50:50|2526.5|2526|2526.5|2526|2527|2526|2526.5|2525.5|1229
1620733860000|2021-05-11 11:51:00|2527||2527||2527||2527||500
1620733870000|2021-05-11 11:51:10|2526.5|2525.5|2526|2525.5|2526.5|2525.5|2526|2525.5|130
1620733880000|2021-05-11 11:51:20|2526.5|2526|2526.5|2525.5|2526.5|2526|2526.5|2525.5|120
1620733890000|2021-05-11 11:51:30||2526||2526||2526||2526|0
1620733900000|2021-05-11 11:51:40|2527||2527||2527||2527||0
1620733920000|2021-05-11 11:52:00||2526.5||2526.5||2526.5||2526.5|108
1620733930000|2021-05-11 11:52:10|2526.5|2526|2527|2526.5|2527|2526.5|2526.5|2526|633
1620733960000|2021-05-11 11:52:40|2527.5|2527|2528.5|2528|2528.5|2528|2527.5|2527|1747
1620733970000|2021-05-11 11:52:50|2529|2528.5|2529.5|2529|2529.5|2529|2529|2528.5|230
1620733980000|2021-05-11 11:53:00|2529|2528.5|2529.5|2528.5|2529.5|2528.5|2529|2528.5|0
1620734000000|2021-05-11 11:53:20||2529||2529||2529||2529|40
1620734010000|2021-05-11 11:53:30|2530|2529.5|2530|2529|2530|2529.5|2530|2529|331
1620734020000|2021-05-11 11:53:40|2529.5||2529.5||2529.5||2529.5||0
1620734040000|2021-05-11 11:54:00|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|532
1620734060000|2021-05-11 11:54:20|2530.5|2530|2531|2530|2531|2530.5|2530.5|2530|592
1620734070000|2021-05-11 11:54:30|2531.5|2530.5|2531.5|2530.5|2531.5|2530.5|2531|2530.5|0
1620734080000|2021-05-11 11:54:40|2531||2531||2531.5||2531||0
1620734090000|2021-05-11 11:54:50|2531.5|2531|2531|2530.5|2531.5|2531|2531|2530.5|139
1620734110000|2021-05-11 11:55:10|2530.5|2530|2531|2530.5|2531|2530.5|2530.5|2530|1485
1620734120000|2021-05-11 11:55:20|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2531|387
1620734130000|2021-05-11 11:55:30|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|0
1620734140000|2021-05-11 11:55:40|2530.5|2530|2531|2530.5|2531.5|2530.5|2530.5|2530|1947
1620734150000|2021-05-11 11:55:50|2531.5|2531|2532|2531|2532|2531|2531.5|2531|529
1620734160000|2021-05-11 11:56:00||2531.5||2531.5||2531.5||2531.5|0
1620734170000|2021-05-11 11:56:10||2531||2531.5||2531.5||2531|648
1620734210000|2021-05-11 11:56:50|2531.5|2531|2531.5|2531|2532|2531.5|2531.5|2531|1326
1620734220000|2021-05-11 11:57:00|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|378
1620734240000|2021-05-11 11:57:20|2530.5|2530|2531|2530|2531|2530.5|2530.5|2530|1372
1620734250000|2021-05-11 11:57:30|2530.5|2530.5|2530.5|2530|2530.5|2530.5|2530.5|2530|250
1620734260000|2021-05-11 11:57:40|2530|2529.5|2529.5|2529|2530|2529.5|2529.5|2528.5|780
1620734270000|2021-05-11 11:57:50|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|734
1620734280000|2021-05-11 11:58:00|2529.5|2529|2529.5|2528.5|2529.5|2529|2529.5|2528.5|139
1620734290000|2021-05-11 11:58:10|2529||2529||2529||2529||0
1620734300000|2021-05-11 11:58:20|2529.5||2529.5||2529.5||2529||0
1620734320000|2021-05-11 11:58:40|2529|2528|2529|2528|2529|2528|2528.5|2528|381
1620734330000|2021-05-11 11:58:50||2528.5||2528.5||2528.5||2528.5|0
1620734350000|2021-05-11 11:59:10|2528.5|2528|2529|2528|2529|2528.5|2528.5|2528|102
1620734360000|2021-05-11 11:59:20|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|362
1620734380000|2021-05-11 11:59:40|2530|2529|2530.5|2530|2530.5|2530|2530|2529|2343
1620734390000|2021-05-11 11:59:50|||||||||37
1620734400000|2021-05-11 12:00:00|2531|2529.5|2531|2530.5|2531|2530.5|2530.5|2529.5|1034
1620734410000|2021-05-11 12:00:10|2531.5|2531|2532.5|2532|2532.5|2532|2531.5|2531|2500
1620734430000|2021-05-11 12:00:30|2532|2531.5|2532.5|2531.5|2532.5|2531.5|2532|2531.5|382
1620734440000|2021-05-11 12:00:40||2532||2532||2532||2532|0
1620734460000|2021-05-11 12:01:00|2532|2531.5|2531.5|2531|2532.5|2532|2531.5|2530.5|577
1620734470000|2021-05-11 12:01:10||2530.5||2530.5||2530.5||2530.5|100
1620734490000|2021-05-11 12:01:30|2531||2531||2531||2531||76
1620734500000|2021-05-11 12:01:40|2531.5||2531.5||2531.5||2531.5||384
1620734510000|2021-05-11 12:01:50|2532|2531|2532.5|2531.5|2532.5|2531.5|2532|2531|0
1620734550000|2021-05-11 12:02:30|2532|2531|2531.5|2531|2532|2531.5|2531.5|2531|4142
1620734560000|2021-05-11 12:02:40|2531|2530.5|2531.5|2530.5|2531.5|2530.5|2530.5|2529.5|5668
1620734570000|2021-05-11 12:02:50|2531|2530|2531.5|2530.5|2531.5|2530.5|2531|2530|0
1620734590000|2021-05-11 12:03:10|2532|2531|2532|2531.5|2532.5|2531.5|2532|2531|449
1620734600000|2021-05-11 12:03:20|2532.5||2532.5||2532.5||2532.5||0
1620734620000|2021-05-11 12:03:40|2532|2531|2531.5|2531|2532|2531|2531.5|2530.5|1836
1620734640000|2021-05-11 12:04:00|2531|2530.5|2531|2530.5|2531|2531|2531|2530.5|1133
1620734670000|2021-05-11 12:04:30|2530.5|2530|2531|2530.5|2531|2530.5|2530.5|2530|936
1620734680000|2021-05-11 12:04:40|2530.5|2530|2530.5|2530|2531|2530|2530.5|2530|136
1620734690000|2021-05-11 12:04:50|2531|2530.5|2531|2530|2531|2530.5|2530.5|2530|0
1620734700000|2021-05-11 12:05:00||2530.5||2530.5||2530.5||2530.5|0
1620734710000|2021-05-11 12:05:10|2531.5|2530|2530|2529.5|2531.5|2530|2530|2529.5|3425
1620734720000|2021-05-11 12:05:20|2530.5|2530|2530.5|2530|2531|2530|2530.5|2530|0
1620734750000|2021-05-11 12:05:50|2530|2529.5|2531|2530|2531|2530.5|2530|2529.5|597
1620734760000|2021-05-11 12:06:00|2531.5|2530.5|2531.5|2531|2531.5|2531|2531|2530.5|931
1620734770000|2021-05-11 12:06:10|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|0
1620734780000|2021-05-11 12:06:20|2530.5|2530|2530|2529.5|2530.5|2530|2530|2529.5|498
1620734800000|2021-05-11 12:06:40|2529.5|2529|2529.5|2529|2530|2529.5|2529.5|2529|1510
1620734810000|2021-05-11 12:06:50|2529|2528.5|2529|2528.5|2529|2529|2529|2528.5|830
1620734820000|2021-05-11 12:07:00|2528.5|2528|2529.5|2528.5|2529.5|2529|2528.5|2528|1717
1620734830000|2021-05-11 12:07:10|2529||2529||2529||2529||0
1620734840000|2021-05-11 12:07:20|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2527.5|1038
1620734870000|2021-05-11 12:07:50|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|103
1620734880000|2021-05-11 12:08:00|2528.5|2527|2528.5|2528|2528.5|2528|2528.5|2527|1497
1620734890000|2021-05-11 12:08:10|2529|2528.5|2528.5|2528|2529|2528.5|2528.5|2528|1324
1620734900000|2021-05-11 12:08:20|2529||2528.5||2529||2528.5||403
1620734910000|2021-05-11 12:08:30|2528|2527.5|2528.5|2527.5|2528.5|2528|2528|2527.5|519
1620734920000|2021-05-11 12:08:40|2528|2528|2528.5|2528|2528.5|2528|2528|2528|219
1620734930000|2021-05-11 12:08:50||2527.5||2528||2528||2527.5|0
1620734940000|2021-05-11 12:09:00|2528|2527.5|2527.5|2527|2528|2527.5|2527.5|2527|0
1620734950000|2021-05-11 12:09:10|||||||||100
1620734960000|2021-05-11 12:09:20|2528|2527.5|2528|2527|2528.5|2528|2528|2527|1017
1620734970000|2021-05-11 12:09:30|2528.5|2527.5|2528|2527.5|2528.5|2528|2528|2527.5|255
1620734980000|2021-05-11 12:09:40|2528.5||2528||2528.5||2528||0
1620734990000|2021-05-11 12:09:50|2528.5|2528|2529|2528|2529|2528.5|2528.5|2528|711
1620735000000|2021-05-11 12:10:00|2528.5|2527.5|2529|2528|2529|2528|2528.5|2527.5|346
1620735010000|2021-05-11 12:10:10|2528.5||2528.5||2528.5||2528.5||0
1620735020000|2021-05-11 12:10:20||2527.5||2528||2528||2527.5|0
1620735030000|2021-05-11 12:10:30|2528|2527.5|2527.5|2527|2528|2527.5|2527|2526.5|2250
1620735040000|2021-05-11 12:10:40|2528|2526.5|2528|2527|2528|2527.5|2527.5|2526.5|1248
1620735050000|2021-05-11 12:10:50||2527.5||2527.5||2527.5||2527.5|0
1620735060000|2021-05-11 12:11:00|2527.5|2527|2528|2527|2528|2527.5|2527.5|2527|679
1620735080000|2021-05-11 12:11:20|2527.5||2527.5||2527.5||2527.5||0
1620735100000|2021-05-11 12:11:40|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|141
1620735110000|2021-05-11 12:11:50|2527.5|2527|2526.5|2526|2527.5|2527|2526.5|2526|847
1620735120000|2021-05-11 12:12:00|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|962
1620735130000|2021-05-11 12:12:10||2525.5||2525.5||2525.5||2525.5|250
1620735140000|2021-05-11 12:12:20||2526||2526||2526||2525.5|0
1620735150000|2021-05-11 12:12:30|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|1
1620735170000|2021-05-11 12:12:50|2526|2525.5|2526|2525|2526|2525.5|2525.5|2525|1153
1620735180000|2021-05-11 12:13:00|2525.5|2524.5|2526|2525|2526|2525.5|2525|2524.5|1383
1620735190000|2021-05-11 12:13:10|2526.5|2525.5|2526.5|2526|2526.5|2526|2526.5|2525.5|1533
1620735200000|2021-05-11 12:13:20|2526|2525.5|2526|2525.5|2526.5|2526|2526|2525.5|641
1620735210000|2021-05-11 12:13:30||2525||2525||2525||2525|0
1620735220000|2021-05-11 12:13:40|2525.5|2524.5|2525|2524|2525.5|2524.5|2524.5|2524|1028
1620735230000|2021-05-11 12:13:50|2524.5|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|391
1620735240000|2021-05-11 12:14:00|2525|2524|2526|2525|2526.5|2525.5|2525|2524|3606
1620735250000|2021-05-11 12:14:10|2525.5||2525.5||2525.5||2525.5||0
1620735260000|2021-05-11 12:14:20|2525|2524.5|2526|2525|2526|2525.5|2525|2524.5|1539
1620735270000|2021-05-11 12:14:30|2525.5||2526||2526||2525.5||88
1620735310000|2021-05-11 12:15:10|2525.5|2524.5|2525.5|2524.5|2525.5|2525|2525|2524.5|1308
1620735320000|2021-05-11 12:15:20|2525|2524|2527|2526.5|2527|2526.5|2524.5|2524|5519
1620735330000|2021-05-11 12:15:30|2527.5||2527.5||2527.5||2527.5||0
1620735340000|2021-05-11 12:15:40|2528|2527|2528|2527|2528|2527|2527.5|2527|0
1620735350000|2021-05-11 12:15:50|2527.5|2526.5|2527.5|2527|2527.5|2527|2527|2526.5|1101
1620735360000|2021-05-11 12:16:00|2528||2528||2528||2528||826
1620735370000|2021-05-11 12:16:10|2528.5|2527.5|2528|2527.5|2528.5|2528|2528|2527|767
1620735380000|2021-05-11 12:16:20|2528.5||2528||2528.5||2528||0
1620735390000|2021-05-11 12:16:30|2528.5|2528|2527.5|2526.5|2529|2528|2527.5|2526.5|1759
1620735400000|2021-05-11 12:16:40|2527|2526|2527.5|2526.5|2527.5|2526.5|2526|2525.5|1659
1620735410000|2021-05-11 12:16:50|2526.5|2526|2526.5|2525.5|2527|2526|2525.5|2524.5|3672
1620735420000|2021-05-11 12:17:00|2526|2526|2526.5|2525.5|2526.5|2526|2526|2525.5|123
1620735430000|2021-05-11 12:17:10|2526|2526|2525.5|2524.5|2526|2526|2524.5|2524|3613
1620735450000|2021-05-11 12:17:30|2525||2525||2525||2525||0
1620735460000|2021-05-11 12:17:40|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|361
1620735470000|2021-05-11 12:17:50|2524|2523.5|2524|2523.5|2524.5|2524|2524|2523|2003
1620735480000|2021-05-11 12:18:00|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|376
1620735490000|2021-05-11 12:18:10|2524|2523.5|2524|2523.5|2524.5|2524|2523.5|2523|598
1620735500000|2021-05-11 12:18:20|2524.5|2524|2524.5|2524|2524.5|2524|2524|2523.5|2485
1620735510000|2021-05-11 12:18:30|2525|2523.5|2525|2524.5|2525|2524.5|2525|2523.5|1354
1620735520000|2021-05-11 12:18:40|||||||||2
1620735540000|2021-05-11 12:19:00|||||||||564
1620735550000|2021-05-11 12:19:10|2525.5|2525|2525.5|2524.5|2525.5|2525|2525.5|2524.5|515
1620735570000|2021-05-11 12:19:30|2525|2524|2524.5|2523.5|2525|2524|2523.5|2523|2563
1620735580000|2021-05-11 12:19:40||2524||2523.5||2524||2523.5|202
1620735590000|2021-05-11 12:19:50|2524|2524|2524|2523.5|2524|2524|2524|2523.5|210
1620735600000|2021-05-11 12:20:00|2523.5|2523|2524.5|2524|2524.5|2524|2523.5|2523|1858
1620735610000|2021-05-11 12:20:10|2526|2524.5|2526.5|2525.5|2526.5|2525.5|2525|2524.5|8602
1620735620000|2021-05-11 12:20:20|2526|2526|2526.5|2525.5|2526.5|2526|2526|2525.5|229
1620735630000|2021-05-11 12:20:30|2527|2526|2526.5|2525.5|2527|2526.5|2526|2525.5|547
1620735640000|2021-05-11 12:20:40|2527|2526|2527|2526|2527|2526|2527|2525.5|0
1620735650000|2021-05-11 12:20:50|2526.5|2526.5|2527|2526|2527|2526.5|2526.5|2526|696
1620735660000|2021-05-11 12:21:00|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|1031
1620735670000|2021-05-11 12:21:10|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|228
1620735680000|2021-05-11 12:21:20|2528|2527.5|2527.5|2527|2528.5|2528|2527.5|2527|1403
1620735690000|2021-05-11 12:21:30|2527|2526.5|2526.5|2525.5|2527.5|2526.5|2526.5|2525.5|880
1620735700000|2021-05-11 12:21:40|2526|2525|2526|2525.5|2526|2525.5|2525.5|2524.5|454
1620735710000|2021-05-11 12:21:50|2525.5|2525|2525|2524.5|2525.5|2525|2525|2524|271
1620735720000|2021-05-11 12:22:00|2525.5|2525|2526.5|2525.5|2526.5|2526|2525.5|2525|3231
1620735730000|2021-05-11 12:22:10|2526|2525|2525.5|2525|2526|2525|2525.5|2524.5|1580
1620735740000|2021-05-11 12:22:20|2526|2524.5|2525.5|2524.5|2526|2524.5|2525|2524.5|534
1620735750000|2021-05-11 12:22:30|2525||2525||2525||2525||0
1620735760000|2021-05-11 12:22:40|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|331
1620735770000|2021-05-11 12:22:50|2524.5|2524|2525|2524|2525|2524|2524.5|2524|249
1620735780000|2021-05-11 12:23:00|2524.5||2525||2525||2524.5||500
1620735790000|2021-05-11 12:23:10|2524.5|2523.5|2524.5|2524|2524.5|2524|2524.5|2523.5|1201
1620735800000|2021-05-11 12:23:20|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524|139
1620735820000|2021-05-11 12:23:40|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|0
1620735830000|2021-05-11 12:23:50|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|363
1620735840000|2021-05-11 12:24:00|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|166
1620735850000|2021-05-11 12:24:10|2524.5|2524|2524.5|2524|2524.5|2524|2524|2523.5|951
1620735870000|2021-05-11 12:24:30|2524|2523.5|2524|2523.5|2524.5|2523.5|2524|2523|139
1620735880000|2021-05-11 12:24:40|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|999
1620735900000|2021-05-11 12:25:00|2524|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|273
1620735920000|2021-05-11 12:25:20|2524|2523|2525|2524|2525|2524|2524|2523|2337
1620735930000|2021-05-11 12:25:30|2525.5|2524.5|2525|2524.5|2525.5|2525|2524.5|2524|1754
1620735940000|2021-05-11 12:25:40|2524.5|2524|2525|2524.5|2525.5|2525|2524.5|2524|1316
1620735950000|2021-05-11 12:25:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|327
1620735970000|2021-05-11 12:26:10|||||||||5
1620735980000|2021-05-11 12:26:20|2526|2525.5|2525.5|2525|2526|2525.5|2525|2524.5|622
1620735990000|2021-05-11 12:26:30|2526|2525.5|2526.5|2526|2527|2526.5|2526|2525.5|686
1620736010000|2021-05-11 12:26:50|2526|2525.5|2526|2525|2526|2525.5|2526|2525|34
1620736020000|2021-05-11 12:27:00|2525.5||2526||2526||2525.5||250
1620736040000|2021-05-11 12:27:20|2525.5|2525.5|2526|2525|2526|2525.5|2524.5|2524|5701
1620736050000|2021-05-11 12:27:30|2525.5||2526||2526||2525.5||100
1620736060000|2021-05-11 12:27:40||2525.5||2525.5||2525.5||2525.5|0
1620736070000|2021-05-11 12:27:50|2526.5|2526|2527|2526|2527|2526.5|2526.5|2526|554
1620736080000|2021-05-11 12:28:00|2526.5||2526.5||2526.5||2526.5||0
1620736090000|2021-05-11 12:28:10|2527||2526.5||2527||2526.5||0
1620736100000|2021-05-11 12:28:20|2527|2526.5|2527|2526.5|2527|2526.5|2526.5|2526.5|1
1620736120000|2021-05-11 12:28:40|2526.5|2526|2526|2525|2526.5|2526|2525.5|2525|2078
1620736130000|2021-05-11 12:28:50|2525.5|2525.5|2526|2525|2526|2525.5|2525.5|2525|150
1620736140000|2021-05-11 12:29:00|2525.5||2525.5||2526||2525.5||0
1620736150000|2021-05-11 12:29:10|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2525|327
1620736170000|2021-05-11 12:29:30|2525|2524.5|2525|2524|2525|2524.5|2524.5|2524|790
1620736180000|2021-05-11 12:29:40|2524.5||2524.5||2524.5||2524.5||0
1620736190000|2021-05-11 12:29:50|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|478
1620736200000|2021-05-11 12:30:00|2524|2523.5|2523.5|2523|2524|2523.5|2523|2522.5|979
1620736210000|2021-05-11 12:30:10|2524|2523.5|2524.5|2523.5|2524.5|2524|2523.5|2523.5|665
1620736240000|2021-05-11 12:30:40|2524|2523|2524.5|2524|2525|2524.5|2523.5|2523|2166
1620736250000|2021-05-11 12:30:50||2523.5||2524||2524||2523.5|0
1620736260000|2021-05-11 12:31:00|||||||||19
1620736270000|2021-05-11 12:31:10|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|220
1620736280000|2021-05-11 12:31:20|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|464
1620736290000|2021-05-11 12:31:30|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2524.5|530
1620736300000|2021-05-11 12:31:40|2527|2525.5|2528|2527.5|2528|2527.5|2526|2525.5|9289
1620736310000|2021-05-11 12:31:50|2527.5|2527|2527.5|2527|2528|2527|2527.5|2527|264
1620736320000|2021-05-11 12:32:00|2527|2526.5|2526.5|2526|2527.5|2526.5|2526.5|2526|1652
1620736330000|2021-05-11 12:32:10||2525.5||2525.5||2525.5||2525.5|458
1620736340000|2021-05-11 12:32:20||2526||2526||2526||2526|0
1620736350000|2021-05-11 12:32:30|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526.5|325
1620736360000|2021-05-11 12:32:40|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|139
1620736370000|2021-05-11 12:32:50|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2527.5|1096
1620736380000|2021-05-11 12:33:00|2528|2527.5|2528|2527|2528|2527.5|2528|2527|623
1620736390000|2021-05-11 12:33:10|2527.5|2526.5|2527|2526.5|2527.5|2526.5|2527|2526.5|213
1620736400000|2021-05-11 12:33:20|2526.5|2526|2526.5|2526|2526.5|2526.5|2526.5|2526|250
1620736410000|2021-05-11 12:33:30|||||||||167
1620736420000|2021-05-11 12:33:40|2527|2526.5|2527.5|2526.5|2527.5|2526.5|2527|2526.5|139
1620736430000|2021-05-11 12:33:50|2527|2526|2527|2526|2527|2526|2527|2526|0
1620736440000|2021-05-11 12:34:00|2526.5|2525.5|2526|2525|2526.5|2525.5|2525.5|2525|1116
1620736450000|2021-05-11 12:34:10|2525.5|2524.5|2527|2526|2527|2526|2525.5|2524.5|700
1620736460000|2021-05-11 12:34:20|2526.5|2525.5|2526|2525|2526.5|2525.5|2526|2525|312
1620736470000|2021-05-11 12:34:30|2526.5|2525.5|2526|2525|2526.5|2526|2526|2525|884
1620736480000|2021-05-11 12:34:40|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|519
1620736490000|2021-05-11 12:34:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|0
1620736500000|2021-05-11 12:35:00|2525|2524.5|2525.5|2524.5|2525.5|2525|2524.5|2524|1019
1620736520000|2021-05-11 12:35:20|2526|2525|2526|2525.5|2526.5|2525.5|2526|2525|1266
1620736530000|2021-05-11 12:35:30|2526.5||2526||2526.5||2526||0
1620736540000|2021-05-11 12:35:40|2526.5|2526|2526|2525|2526.5|2526|2525.5|2525|1043
1620736550000|2021-05-11 12:35:50|2525.5|2525.5|2525.5|2525|2525.5|2525.5|2525.5|2525|139
1620736560000|2021-05-11 12:36:00|2526||2526||2526||2526||0
1620736570000|2021-05-11 12:36:10||2525.5||2525||2525.5||2525|214
1620736580000|2021-05-11 12:36:20||2525.5||2525.5||2525.5||2525.5|0
1620736590000|2021-05-11 12:36:30|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|1538
1620736600000|2021-05-11 12:36:40|2526.5|2525|2526.5|2526|2526.5|2526|2526.5|2525|1410
1620736610000|2021-05-11 12:36:50||2525.5||2526||2526||2525.5|25
1620736620000|2021-05-11 12:37:00|2526|2525.5|2526|2525.5|2526|2526|2526|2525|575
1620736630000|2021-05-11 12:37:10|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2525.5|519
1620736640000|2021-05-11 12:37:20|2526|2525.5|2526|2525.5|2526|2525.5|2525.5|2525|363
1620736650000|2021-05-11 12:37:30|2526.5|2526|2526.5|2525.5|2526.5|2526|2526|2525.5|269
1620736660000|2021-05-11 12:37:40||2526||2525.5||2526||2525.5|1
1620736680000|2021-05-11 12:38:00|2526|2525|2525|2524.5|2526|2525|2525|2524|419
1620736690000|2021-05-11 12:38:10|2525.5|2524|2525|2524.5|2525.5|2524.5|2525|2524|389
1620736700000|2021-05-11 12:38:20|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|274
1620736710000|2021-05-11 12:38:30|2526||2526||2526||2526||0
1620736720000|2021-05-11 12:38:40|2525.5|2524.5|2525|2524|2525.5|2524.5|2524.5|2524|209
1620736740000|2021-05-11 12:39:00|2524.5||2524.5||2524.5||2524.5||0
1620736750000|2021-05-11 12:39:10|2525|2524.5|2525|2524|2525|2524.5|2525|2524|389
1620736770000|2021-05-11 12:39:30|2525.5|2524.5|2526.5|2525.5|2526.5|2526|2525.5|2524.5|2798
1620736810000|2021-05-11 12:40:10|2527|2526|2527|2526|2527|2526|2527|2526|261
1620736820000|2021-05-11 12:40:20|2526.5|2525.5|2526|2525.5|2526.5|2526|2526|2525.5|549
1620736830000|2021-05-11 12:40:30|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|100
1620736840000|2021-05-11 12:40:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|23
1620736850000|2021-05-11 12:40:50|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2523.5|803
1620736860000|2021-05-11 12:41:00|2525|2524.5|2525|2524|2525|2524.5|2525|2524|214
1620736900000|2021-05-11 12:41:40|2525.5|2524.5|2526|2525.5|2526|2525.5|2525.5|2524.5|894
1620736910000|2021-05-11 12:41:50|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|446
1620736920000|2021-05-11 12:42:00|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|0
1620736930000|2021-05-11 12:42:10|2526|2525.5|2527|2526|2527|2526|2526|2525.5|422
1620736940000|2021-05-11 12:42:20|2527.5|2526.5|2527|2526.5|2527.5|2527|2527|2526|574
1620736950000|2021-05-11 12:42:30|2526.5|2526|2527|2526|2527|2526|2526.5|2526|474
1620736970000|2021-05-11 12:42:50|2526.5|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|229
1620736980000|2021-05-11 12:43:00|2527|2526.5|2526.5|2526|2527|2526.5|2526.5|2526|511
1620736990000|2021-05-11 12:43:10|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|209
1620737000000|2021-05-11 12:43:20|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|290
1620737020000|2021-05-11 12:43:40|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526.5|139
1620737040000|2021-05-11 12:44:00|2526.5|2526|2526.5|2525.5|2527|2526|2526.5|2525.5|865
1620737050000|2021-05-11 12:44:10||2526||2526||2526||2526|38
1620737060000|2021-05-11 12:44:20|2527||2527||2527||2527||0
1620737070000|2021-05-11 12:44:30|2527.5|2526.5|2527.5|2526.5|2527.5|2527|2527.5|2526.5|0
1620737080000|2021-05-11 12:44:40|2527|2527|2527.5|2527|2527.5|2527|2527|2527|0
1620737090000|2021-05-11 12:44:50||2526.5||2527||2527||2526.5|0
1620737100000|2021-05-11 12:45:00|2528|2527.5|2527.5|2526.5|2528|2527.5|2527|2526|7986
1620737110000|2021-05-11 12:45:10|2527|2526|2527.5|2527|2527.5|2527|2526.5|2526|1354
1620737120000|2021-05-11 12:45:20|2528|2527.5|2527.5|2527|2528.5|2528|2527.5|2527|2947
1620737130000|2021-05-11 12:45:30|2528|2527.5|2528.5|2528|2528.5|2528|2528|2527.5|457
1620737140000|2021-05-11 12:45:40|2529|2528.5|2528.5|2528|2529|2528.5|2528.5|2528|366
1620737150000|2021-05-11 12:45:50|2530|2528.5|2529.5|2529|2530|2529|2529.5|2528.5|4712
1620737160000|2021-05-11 12:46:00|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529|389
1620737180000|2021-05-11 12:46:20|||||||||20
1620737190000|2021-05-11 12:46:30|2529.5|2529|2530.5|2530|2530.5|2530|2529.5|2529|5061
1620737200000|2021-05-11 12:46:40|2531|2530.5|2531|2530.5|2531|2530.5|2530.5|2530|1386
1620737210000|2021-05-11 12:46:50|2531.5||2531.5||2531.5||2531.5||0
1620737220000|2021-05-11 12:47:00|2531||2531||2531.5||2531||208
1620737230000|2021-05-11 12:47:10|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2530.5|0
1620737240000|2021-05-11 12:47:20|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2529.5|4818
1620737250000|2021-05-11 12:47:30|2531|2529.5|2530|2529.5|2531|2529.5|2529.5|2529|2148
1620737280000|2021-05-11 12:48:00|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2529|310
1620737290000|2021-05-11 12:48:10|2529|2528.5|2529|2528|2529|2528.5|2529|2528|281
1620737300000|2021-05-11 12:48:20|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|0
1620737310000|2021-05-11 12:48:30|2528|2527|2528|2527.5|2528|2527.5|2528|2527|1088
1620737320000|2021-05-11 12:48:40|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|1100
1620737330000|2021-05-11 12:48:50|2527.5|2527|2527.5|2527|2527.5|2527.5|2527.5|2527|152
1620737340000|2021-05-11 12:49:00||2526.5||2527||2527||2526.5|124
1620737350000|2021-05-11 12:49:10|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526|0
1620737360000|2021-05-11 12:49:20|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|99
1620737370000|2021-05-11 12:49:30|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2524.5|395
1620737380000|2021-05-11 12:49:40||2524.5||2525||2525||2524.5|400
1620737390000|2021-05-11 12:49:50|2526|2525.5|2525.5|2524.5|2526|2525.5|2525.5|2524.5|564
1620737400000|2021-05-11 12:50:00|2525|2524|2524.5|2524|2525|2524|2524.5|2524|20
1620737410000|2021-05-11 12:50:10|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|552
1620737430000|2021-05-11 12:50:30|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|204
1620737440000|2021-05-11 12:50:40|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|874
1620737450000|2021-05-11 12:50:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|1100
1620737460000|2021-05-11 12:51:00|2526|2524.5|2525|2524.5|2526|2525|2524.5|2524|348
1620737470000|2021-05-11 12:51:10||2524||2524||2524||2524|0
1620737480000|2021-05-11 12:51:20|2524.5||2524.5||2524.5||2524.5||200
1620737490000|2021-05-11 12:51:30|2524|2523.5|2524|2523.5|2524.5|2524|2523.5|2523|501
1620737500000|2021-05-11 12:51:40|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|260
1620737530000|2021-05-11 12:52:10|2524|2523.5|2524.5|2523.5|2524.5|2523.5|2524|2523.5|698
1620737540000|2021-05-11 12:52:20|2524||2524||2524||2524||327
1620737550000|2021-05-11 12:52:30|2524.5|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|899
1620737560000|2021-05-11 12:52:40|2525|2524|2525.5|2524.5|2525.5|2525|2525|2524|522
1620737570000|2021-05-11 12:52:50|2525|2525|2525.5|2524.5|2525.5|2525|2525|2524.5|567
1620737580000|2021-05-11 12:53:00|2525||2525||2525.5||2525||250
1620737590000|2021-05-11 12:53:10|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|327
1620737610000|2021-05-11 12:53:30|2525||2525||2525||2525||0
1620737620000|2021-05-11 12:53:40|2524.5|2523.5|2523.5|2523|2524.5|2523.5|2523.5|2523|1004
1620737640000|2021-05-11 12:54:00||2522.5||2523||2523||2522.5|0
1620737670000|2021-05-11 12:54:30||2522.5||2522.5||2523||2522.5|0
1620737680000|2021-05-11 12:54:40|2524|2523|2524|2523.5|2524|2523.5|2524|2523|726
1620737700000|2021-05-11 12:55:00|2524.5|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|801
1620737710000|2021-05-11 12:55:10|2524|2523|2522.5|2522|2524|2523|2522.5|2522|660
1620737720000|2021-05-11 12:55:20|2523|2522.5|2523.5|2523|2523.5|2523|2523|2522.5|139
1620737730000|2021-05-11 12:55:30|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|185
1620737750000|2021-05-11 12:55:50|2522.5|2522|2522.5|2522|2523|2522|2522.5|2522|124
1620737760000|2021-05-11 12:56:00|2522|2521.5|2522|2521.5|2522.5|2522|2522|2521.5|1677
1620737770000|2021-05-11 12:56:10|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2521|924
1620737780000|2021-05-11 12:56:20||2521||2521.5||2521.5||2521|153
1620737790000|2021-05-11 12:56:30|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2521|1043
1620737800000|2021-05-11 12:56:40|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521.5|604
1620737810000|2021-05-11 12:56:50|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|877
1620737820000|2021-05-11 12:57:00|2520.5|2520|2521|2520.5|2521|2520.5|2520.5|2520|140
1620737830000|2021-05-11 12:57:10|2520.5|2520|2520.5|2520|2520.5|2520|2520.5|2520|150
1620737840000|2021-05-11 12:57:20|2521|2520.5|2521|2520|2521|2520.5|2521|2520|658
1620737850000|2021-05-11 12:57:30|||||||||76
1620737860000|2021-05-11 12:57:40|2521.5|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|1679
1620737870000|2021-05-11 12:57:50|2521|2520.5|2521|2520.5|2521.5|2520.5|2521|2520.5|418
1620737880000|2021-05-11 12:58:00|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|551
1620737900000|2021-05-11 12:58:20|||||||||897
1620737910000|2021-05-11 12:58:30|2521|2520.5|2521.5|2520.5|2521.5|2521|2521|2520.5|1002
1620737920000|2021-05-11 12:58:40|2522|2521|2522|2521|2522|2521.5|2522|2521|311
1620737930000|2021-05-11 12:58:50|2521.5||2521.5||2521.5||2521.5||0
1620737940000|2021-05-11 12:59:00|||||||||40
1620737960000|2021-05-11 12:59:20|2521|2520.5|2521.5|2521|2522|2521|2521|2520.5|1573
1620737970000|2021-05-11 12:59:30|2522|2521.5|2522|2521.5|2522|2521.5|2521.5|2521.5|109
1620737980000|2021-05-11 12:59:40|2522.5|2522|2521.5|2521|2522.5|2522|2521.5|2521|1127
1620738000000|2021-05-11 13:00:00|2521|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|1661
1620738020000|2021-05-11 13:00:20|2521|2520.5|2521.5|2520.5|2521.5|2520.5|2521|2520.5|376
1620738030000|2021-05-11 13:00:30|2521|2521|2521|2520.5|2521.5|2521|2521|2520.5|142
1620738040000|2021-05-11 13:00:40|||||||||30
1620738050000|2021-05-11 13:00:50|2521.5||2521.5||2521.5||2521.5||50
1620738060000|2021-05-11 13:01:00|2521|2520|2521|2520|2521|2520|2520.5|2520|453
1620738070000|2021-05-11 13:01:10|2520.5|2519.5|2521.5|2520.5|2521.5|2520.5|2520|2519.5|10155
1620738090000|2021-05-11 13:01:30|2520.5|2520|2521.5|2521|2521.5|2521|2520.5|2520|2864
1620738100000|2021-05-11 13:01:40|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|223
1620738110000|2021-05-11 13:01:50|2521.5|2521|2521.5|2521|2521.5|2521|2521|2520.5|330
1620738120000|2021-05-11 13:02:00|2521|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|250
1620738130000|2021-05-11 13:02:10|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521|1253
1620738140000|2021-05-11 13:02:20|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|790
1620738150000|2021-05-11 13:02:30|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|269
1620738160000|2021-05-11 13:02:40|2521|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|600
1620738190000|2021-05-11 13:03:10|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|117
1620738200000|2021-05-11 13:03:20|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|1152
1620738240000|2021-05-11 13:04:00|2520.5|2520|2520.5|2520|2520.5|2520|2520|2519.5|912
1620738250000|2021-05-11 13:04:10|2520|2519.5|2519.5|2518.5|2520|2519.5|2519|2518.5|1560
1620738260000|2021-05-11 13:04:20|2519||2519||2519||2519||0
1620738270000|2021-05-11 13:04:30|2519.5|2519|2519.5|2518.5|2519.5|2519|2519.5|2518.5|136
1620738280000|2021-05-11 13:04:40|||||||||32
1620738290000|2021-05-11 13:04:50|2519|2518|2519.5|2518.5|2519.5|2519|2518.5|2518|1374
1620738310000|2021-05-11 13:05:10|2519|2518|2519|2518.5|2519|2518.5|2518.5|2518|884
1620738320000|2021-05-11 13:05:20|2518.5|2518|2519|2518.5|2519|2518.5|2518.5|2518|1966
1620738330000|2021-05-11 13:05:30|2519.5|2519|2519.5|2519|2519.5|2519|2519|2518.5|2800
1620738340000|2021-05-11 13:05:40|2519|2518.5|2519.5|2518.5|2519.5|2519|2519|2518.5|642
1620738360000|2021-05-11 13:06:00|2520.5|2519|2520.5|2520|2521|2520.5|2520|2519|7461
1620738370000|2021-05-11 13:06:10|2520|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|931
1620738380000|2021-05-11 13:06:20|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1620738390000|2021-05-11 13:06:30|2520.5|2520|2520.5|2520|2521.5|2521|2520.5|2520|1934
1620738400000|2021-05-11 13:06:40|2520|2519.5|2520|2519.5|2520.5|2519.5|2520|2519|165
1620738410000|2021-05-11 13:06:50|2520.5||2520.5||2520.5||2520||0
1620738430000|2021-05-11 13:07:10|2520|2519|2519.5|2518.5|2520|2519|2519.5|2518.5|387
1620738440000|2021-05-11 13:07:20|2519|2518|2518.5|2518|2519|2518|2518.5|2517.5|0
1620738450000|2021-05-11 13:07:30|2518|2517.5|2518|2517|2518.5|2518|2518|2517|770
1620738460000|2021-05-11 13:07:40|2517.5|2517.5|2518|2517.5|2518|2517.5|2517.5|2517|0
1620738490000|2021-05-11 13:08:10|2518.5|2518|2518|2517.5|2518.5|2518|2518|2517.5|1181
1620738500000|2021-05-11 13:08:20|2518.5||2518.5||2518.5||2518.5||0
1620738510000|2021-05-11 13:08:30|2518||2518.5||2518.5||2518||0
1620738520000|2021-05-11 13:08:40|2518|2517|2518|2517.5|2518|2517.5|2517.5|2517|250
1620738530000|2021-05-11 13:08:50|2518.5|2518|2519|2518.5|2519|2518.5|2518|2517.5|2845
1620738540000|2021-05-11 13:09:00|2518.5|2518|2518|2517|2519|2518|2517|2516.5|1144
1620738560000|2021-05-11 13:09:20|2517.5|2517.5|2517.5|2516.5|2518|2517.5|2517|2516.5|311
1620738570000|2021-05-11 13:09:30|2517|2517|2517|2516.5|2517.5|2517|2517|2516.5|1021
1620738580000|2021-05-11 13:09:40|2517.5|2517|2518|2517|2518|2517.5|2517.5|2517|1252
1620738590000|2021-05-11 13:09:50|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|339
1620738600000|2021-05-11 13:10:00|2519|2518|2519|2518|2519|2518.5|2519|2518|0
1620738610000|2021-05-11 13:10:10|2518.5|2518.5|2519|2518|2519|2518.5|2518.5|2518|341
1620738620000|2021-05-11 13:10:20||2518.5||2518.5||2518.5||2518.5|0
1620738630000|2021-05-11 13:10:30|2518.5|2518|2517.5|2517|2519|2518|2517.5|2517|269
1620738660000|2021-05-11 13:11:00|2518|2517.5|2518|2517.5|2518|2517.5|2517.5|2517|946
1620738670000|2021-05-11 13:11:10|2517.5|2517|2517.5|2517|2518|2517.5|2517.5|2517|652
1620738680000|2021-05-11 13:11:20|2517|2516.5|2516.5|2515.5|2517.5|2516.5|2516.5|2515|347
1620738700000|2021-05-11 13:11:40|2516|2515|2515.5|2515|2516|2515|2515.5|2515|250
1620738710000|2021-05-11 13:11:50|2516|2515.5|2516.5|2515.5|2516.5|2516|2515.5|2515.5|405
1620738730000|2021-05-11 13:12:10|2516|2516|2516.5|2516|2516.5|2516|2516|2516|762
1620738740000|2021-05-11 13:12:20|||||||||4
1620738750000|2021-05-11 13:12:30|2517|2516.5|2517|2516.5|2517.5|2516.5|2516.5|2516|24978
1620738760000|2021-05-11 13:12:40|2517.5|2517|2518|2517.5|2518.5|2518|2517.5|2517|4056
1620738770000|2021-05-11 13:12:50|2517.5|2517|2517.5|2516.5|2517.5|2517|2517|2516.5|770
1620738780000|2021-05-11 13:13:00||2517||2517||2517||2517|0
1620738790000|2021-05-11 13:13:10|2517|2516.5|2516|2515.5|2517|2516.5|2516|2515.5|3217
1620738800000|2021-05-11 13:13:20|2515.5|2515|2516.5|2516|2516.5|2516|2515.5|2514.5|3527
1620738810000|2021-05-11 13:13:30|2516|2515.5|2516|2515|2516|2515.5|2515.5|2515|2511
1620738820000|2021-05-11 13:13:40|2516.5|2515.5|2516.5|2516|2516.5|2516|2516.5|2515.5|623
1620738830000|2021-05-11 13:13:50|2517|2516.5|2517.5|2516.5|2517.5|2517|2517|2516.5|1699
1620738840000|2021-05-11 13:14:00|2517||2517||2517||2517||1000
1620738850000|2021-05-11 13:14:10|2516.5|2516|2516.5|2516|2517|2516|2516.5|2516|568
1620738870000|2021-05-11 13:14:30|2516|2515.5|2516|2515.5|2516.5|2516|2516|2515.5|775
1620738880000|2021-05-11 13:14:40|2516.5|2515|2516|2515|2516.5|2515.5|2516|2515|1357
1620738890000|2021-05-11 13:14:50|2516.5|2515.5|2516.5|2516|2516.5|2516|2516.5|2515|531
1620738900000|2021-05-11 13:15:00|2516|2515.5|2516|2515.5|2516|2515.5|2516|2515.5|194
1620738910000|2021-05-11 13:15:10|2515.5|2515|2515.5|2514.5|2515.5|2515|2515|2514|875
1620738920000|2021-05-11 13:15:20|2515||2515||2515||2515||0
1620738930000|2021-05-11 13:15:30|2514.5|2514|2514.5|2514|2514.5|2514|2514.5|2513.5|270
1620738940000|2021-05-11 13:15:40|2515|2514.5|2515|2514.5|2515|2514.5|2515|2514.5|481
1620738950000|2021-05-11 13:15:50|2516.5|2515|2516.5|2516|2516.5|2516|2515.5|2515|8070
1620738960000|2021-05-11 13:16:00|2516|2515.5|2516|2515.5|2516|2515.5|2516|2515|1153
1620738970000|2021-05-11 13:16:10|2516.5|2516|2516.5|2516|2516.5|2516|2516.5|2516|1193
1620738980000|2021-05-11 13:16:20|2516|2515.5|2516|2515.5|2516|2515.5|2516|2515.5|463
1620738990000|2021-05-11 13:16:30|2515.5|2515|2516|2515.5|2516|2515.5|2515.5|2515|648
1620739030000|2021-05-11 13:17:10|2516.5|2516|2516.5|2516|2516.5|2516|2516.5|2516|801
1620739040000|2021-05-11 13:17:20|2517|2516.5|2516.5|2516|2517|2516.5|2516.5|2516|1128
1620739050000|2021-05-11 13:17:30|2517|2516.5|2517|2516.5|2517|2516.5|2516.5|2516|1015
1620739060000|2021-05-11 13:17:40|2516.5|2516|2516.5|2515.5|2516.5|2516|2516|2515.5|632
1620739070000|2021-05-11 13:17:50|2517|2516|2516.5|2515.5|2517|2516.5|2516.5|2515.5|250
1620739080000|2021-05-11 13:18:00|2517|2516|2517|2516.5|2517|2516.5|2517|2516|92
1620739090000|2021-05-11 13:18:10|2517.5||2517.5||2517.5||2517||1498
1620739100000|2021-05-11 13:18:20|2518|2517|2517.5|2517|2518|2517.5|2517.5|2517|1886
1620739110000|2021-05-11 13:18:30|2517|2516.5|2514.5|2514|2517|2516.5|2514.5|2513.5|6915
1620739130000|2021-05-11 13:18:50|2515||2514.5||2515||2514.5||937
1620739140000|2021-05-11 13:19:00|2514|2513.5|2513.5|2513|2514.5|2513.5|2513.5|2513|929
1620739150000|2021-05-11 13:19:10|2514|2513.5|2514|2513.5|2514.5|2513.5|2513.5|2513.5|938
1620739160000|2021-05-11 13:19:20|||||||||10
1620739170000|2021-05-11 13:19:30|2513.5|2513|2513|2512.5|2513.5|2513|2513|2512.5|1729
1620739180000|2021-05-11 13:19:40|2513.5|2512|2513.5|2513|2514|2513|2513.5|2512|1229
1620739190000|2021-05-11 13:19:50|2513|2512.5|2513|2512|2513.5|2512.5|2513|2512|1743
1620739200000|2021-05-11 13:20:00||2512.5||2512.5||2512.5||2512|0
1620739210000|2021-05-11 13:20:10|2513.5|2513|2513.5|2513|2514|2513|2513.5|2513|682
1620739220000|2021-05-11 13:20:20|2514|2512.5|2514.5|2513.5|2514.5|2513.5|2514|2512.5|699
1620739230000|2021-05-11 13:20:30||2514||2514||2514||2514|0
1620739240000|2021-05-11 13:20:40|2514|2513.5|2514|2513.5|2514|2513.5|2514|2513|114
1620739250000|2021-05-11 13:20:50|2514.5|2514|2515|2514|2515|2514|2514|2514|5335
1620739260000|2021-05-11 13:21:00||2514.5||2514.5||2514.5||2514.5|0
1620739270000|2021-05-11 13:21:10|2515.5|2515|2515.5|2515|2515.5|2515|2515.5|2515|1046
1620739280000|2021-05-11 13:21:20|2515|2514.5|2515.5|2515|2515.5|2515|2515|2514.5|183
1620739290000|2021-05-11 13:21:30|2516|2515.5|2516.5|2516|2517.5|2516.5|2516|2515|911
1620739300000|2021-05-11 13:21:40|2517.5|2516.5|2517|2516.5|2517.5|2516.5|2517|2516.5|1697
1620739310000|2021-05-11 13:21:50|2517.5|2517|2517.5|2516.5|2517.5|2517|2517|2516.5|461
1620739320000|2021-05-11 13:22:00|2518|2517|2517.5|2517|2518|2517|2517.5|2517|0
1620739330000|2021-05-11 13:22:10|2517|2516.5|2518|2517|2518|2517|2516.5|2516|1173
1620739340000|2021-05-11 13:22:20|2517.5|2517.5|2518|2517.5|2518.5|2517.5|2517.5|2517.5|489
1620739350000|2021-05-11 13:22:30|2518.5|2518|2518.5|2517.5|2519.5|2518.5|2518.5|2517.5|958
1620739360000|2021-05-11 13:22:40|2519|2518|2518|2517.5|2519|2518.5|2518|2517.5|7361
1620739370000|2021-05-11 13:22:50|2517.5|2517|2518|2517.5|2518.5|2518|2517.5|2517|2329
1620739380000|2021-05-11 13:23:00|2518.5|2518|2519|2518.5|2519|2518.5|2518.5|2517.5|1088
1620739390000|2021-05-11 13:23:10|||||||||100
1620739410000|2021-05-11 13:23:30|2518.5|2518|2519|2518.5|2519|2518.5|2518.5|2518|713
1620739420000|2021-05-11 13:23:40||2518||2518.5||2518.5||2518|0
1620739430000|2021-05-11 13:23:50|2519.5|2519|2519.5|2519|2519.5|2519|2519|2519|4467
1620739440000|2021-05-11 13:24:00|2519|2518.5|2518|2517|2519|2518.5|2518|2517|2493
1620739450000|2021-05-11 13:24:10|||||||||95
1620739470000|2021-05-11 13:24:30|2517.5||2518||2518||2517.5||80
1620739480000|2021-05-11 13:24:40|2518.5|2517.5|2518.5|2518|2518.5|2518|2518.5|2517.5|727
1620739500000|2021-05-11 13:25:00|2519|2518.5|2519.5|2519|2519.5|2519|2519|2518.5|2134
1620739510000|2021-05-11 13:25:10|2520|2518.5|2519.5|2518.5|2520|2518.5|2519|2518.5|490
1620739530000|2021-05-11 13:25:30|2520|2519|2520|2519.5|2520.5|2519.5|2520|2519|2232
1620739540000|2021-05-11 13:25:40|2519.5|2519|2520|2519.5|2520.5|2519.5|2519.5|2518.5|1575
1620739550000|2021-05-11 13:25:50|2520.5||2520||2520.5||2520||0
1620739560000|2021-05-11 13:26:00|2520.5|2520|2520.5|2520|2520.5|2520|2520.5|2520|0
1620739590000|2021-05-11 13:26:30|2520|2519.5|2520|2519.5|2520|2519.5|2520|2519.5|595
1620739600000|2021-05-11 13:26:40|2519.5|2519|2519.5|2518.5|2519.5|2519|2519.5|2518.5|560
1620739640000|2021-05-11 13:27:20|2519|2518|2519|2518.5|2519|2518.5|2518|2517.5|965
1620739650000|2021-05-11 13:27:30|2518.5|2518|2518.5|2518|2518.5|2518|2518.5|2518|391
1620739660000|2021-05-11 13:27:40|||||||||500
1620739670000|2021-05-11 13:27:50|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518|150
1620739680000|2021-05-11 13:28:00|2519.5||2519||2519.5||2519||442
1620739690000|2021-05-11 13:28:10|2519.5|2519|2519.5|2518.5|2519.5|2519|2519|2518.5|498
1620739700000|2021-05-11 13:28:20|2519|2519|2520|2519|2520|2519.5|2519|2519|1077
1620739710000|2021-05-11 13:28:30|2520.5|2519.5|2519.5|2518.5|2520.5|2519.5|2519.5|2518.5|5971
1620739720000|2021-05-11 13:28:40|2520|2519|2520|2519|2520.5|2519.5|2519.5|2519|2555
1620739730000|2021-05-11 13:28:50|2519.5|2519.5|2521|2520.5|2521.5|2521|2519.5|2519.5|9360
1620739740000|2021-05-11 13:29:00|2520.5|2520|2519.5|2519|2521|2520|2519.5|2519|2043
1620739750000|2021-05-11 13:29:10|2520|2519.5|2520|2519.5|2520.5|2519.5|2520|2519.5|753
1620739760000|2021-05-11 13:29:20|2520.5|2520|2520|2519.5|2520.5|2520|2520|2519.5|51
1620739770000|2021-05-11 13:29:30|2520.5|2519|2520|2519.5|2520.5|2519.5|2520|2519|208
1620739780000|2021-05-11 13:29:40|2520.5||2520.5||2520.5||2520.5||0
1620739790000|2021-05-11 13:29:50||2520||2520||2520||2520|499
1620739800000|2021-05-11 13:30:00|2520|2519.5|2517|2516.5|2520.5|2519.5|2514.5|2514|15302
1620739810000|2021-05-11 13:30:10|2516.5|2516|2520.5|2519.5|2520.5|2519.5|2516.5|2516|1166
1620739820000|2021-05-11 13:30:20|2520|2519|2519.5|2518.5|2520.5|2520|2519|2518.5|3434
1620739830000|2021-05-11 13:30:30|2519|2518|2516.5|2515.5|2519|2518.5|2516.5|2515.5|1107
1620739840000|2021-05-11 13:30:40|2517|2516|2518.5|2517.5|2518.5|2518|2517|2516|1128
1620739850000|2021-05-11 13:30:50|2519|2518|2518.5|2518|2519|2518.5|2517.5|2517|1851
1620739860000|2021-05-11 13:31:00|2519|2518.5|2519.5|2519|2520|2519|2519|2518.5|859
1620739870000|2021-05-11 13:31:10|2520|2518.5|2519.5|2519|2520.5|2519.5|2519.5|2518.5|1186
1620739880000|2021-05-11 13:31:20|2520|2519.5|2522|2521|2522|2521.5|2520|2519.5|1091
1620739890000|2021-05-11 13:31:30|2522.5|2521.5|2521.5|2521|2522.5|2522|2521.5|2521|10511
1620739900000|2021-05-11 13:31:40|2522|2521.5|2523.5|2523|2524|2523.5|2521|2520.5|6705
1620739910000|2021-05-11 13:31:50|2524|2523.5|2527|2526|2527.5|2526|2523.5|2523.5|680
1620739920000|2021-05-11 13:32:00|2526.5|2525.5|2527|2526|2527|2526|2526.5|2525.5|498
1620739930000|2021-05-11 13:32:10|2526.5|2525.5|2525|2524.5|2526.5|2525.5|2525|2524.5|1299
1620739940000|2021-05-11 13:32:20|2525.5|2525|2525.5|2525|2525.5|2525|2525|2525|579
1620739950000|2021-05-11 13:32:30|2526|2525.5|2526|2525|2526.5|2525.5|2525.5|2524.5|861
1620739960000|2021-05-11 13:32:40|2526.5|2525.5|2526.5|2526|2527|2526.5|2526.5|2525.5|598
1620739970000|2021-05-11 13:32:50|2526|2525.5|2527|2526.5|2527|2526.5|2526|2525.5|258
1620739980000|2021-05-11 13:33:00|2527.5|2527|2528|2527.5|2528.5|2528|2527.5|2527|2251
1620739990000|2021-05-11 13:33:10|2528.5|2528|2529.5|2528.5|2529.5|2528.5|2528|2527.5|882
1620740000000|2021-05-11 13:33:20|2529|2528|2529|2528.5|2529.5|2528.5|2528.5|2528|248
1620740010000|2021-05-11 13:33:30|2529.5|2528|2529.5|2528.5|2529.5|2529|2529|2528|7290
1620740020000|2021-05-11 13:33:40|2530|2529|2530|2529.5|2530|2529.5|2529.5|2529|155
1620740030000|2021-05-11 13:33:50|2530.5|2530|2531.5|2530.5|2531.5|2530.5|2530.5|2530|3234
1620740040000|2021-05-11 13:34:00|2532|2531|2533|2532.5|2533|2532.5|2531.5|2530.5|17482
1620740050000|2021-05-11 13:34:10|2533.5|2533|2531.5|2531|2534|2533.5|2531.5|2531|2216
1620740060000|2021-05-11 13:34:20|2532|2531.5|2533|2532.5|2533|2532.5|2531.5|2531|989
1620740070000|2021-05-11 13:34:30|2532.5|2532|2532.5|2532|2534|2533|2532|2531|9366
1620740080000|2021-05-11 13:34:40|2533|2531.5|2531|2530.5|2533|2531.5|2531|2530.5|2069
1620740090000|2021-05-11 13:34:50|2531.5|2530|2530|2529.5|2532|2530.5|2530|2529.5|1960
1620740100000|2021-05-11 13:35:00|2530.5|2529|2528.5|2527.5|2530.5|2529.5|2528.5|2527.5|4996
1620740110000|2021-05-11 13:35:10|2528|2527|2527|2526.5|2528.5|2528|2527|2526.5|1152
1620740120000|2021-05-11 13:35:20|2527.5|2527|2526|2525.5|2527.5|2527|2526|2525.5|477
1620740130000|2021-05-11 13:35:30|2526.5|2526|2526.5|2526|2527|2526|2526|2526|2496
1620740140000|2021-05-11 13:35:40|2526|2525.5|2525.5|2524.5|2526|2525.5|2525|2524|3582
1620740150000|2021-05-11 13:35:50|2525|2525|2525|2524.5|2526|2525.5|2525|2524.5|3139
1620740160000|2021-05-11 13:36:00|2525.5|2525|2524|2523|2525.5|2525|2523.5|2522.5|7774
1620740170000|2021-05-11 13:36:10|2524.5|2523.5|2525.5|2525|2526|2525|2524.5|2523.5|3514
1620740180000|2021-05-11 13:36:20|2525|2524.5|2525.5|2525|2525.5|2525|2525|2524.5|1859
1620740190000|2021-05-11 13:36:30|2526|2525.5|2525|2524|2526|2525.5|2525|2524|598
1620740200000|2021-05-11 13:36:40|2524.5|2523.5|2524|2523|2524.5|2523.5|2524|2523|603
1620740210000|2021-05-11 13:36:50|2523.5|2523.5|2523.5|2523|2523.5|2523.5|2523.5|2523|139
1620740220000|2021-05-11 13:37:00|2523|2522.5|2522|2521.5|2523|2522.5|2521.5|2521|572
1620740230000|2021-05-11 13:37:10|2521.5|2521|2522|2521|2522|2521|2521|2520.5|1458
1620740240000|2021-05-11 13:37:20|2521.5|2520.5|2520.5|2519.5|2522|2520.5|2520.5|2519.5|1209
1620740250000|2021-05-11 13:37:30|2521|2520|2520.5|2519.5|2521|2520.5|2519.5|2518.5|1340
1620740260000|2021-05-11 13:37:40||2520||2520||2520||2519.5|0
1620740270000|2021-05-11 13:37:50|2520|2519.5|2519|2518.5|2520|2519.5|2519|2518.5|2188
1620740280000|2021-05-11 13:38:00|2518.5|2518|2518.5|2518|2519|2518|2518|2517.5|2412
1620740290000|2021-05-11 13:38:10|2519|2518.5|2519.5|2518.5|2519.5|2519|2519|2518.5|2125
1620740310000|2021-05-11 13:38:30|2520|2519|2521|2520|2521|2520.5|2520|2519|1540
1620740320000|2021-05-11 13:38:40|2521.5|2520.5|2521.5|2521|2521.5|2521|2521.5|2520.5|181
1620740330000|2021-05-11 13:38:50|2522|2521.5|2522.5|2522|2522.5|2522|2522|2520.5|1345
1620740340000|2021-05-11 13:39:00|2522|2521.5|2521|2520.5|2522|2521.5|2520.5|2520|837
1620740350000|2021-05-11 13:39:10|2521.5|2521|2521.5|2520.5|2522|2521|2521|2520.5|2823
1620740360000|2021-05-11 13:39:20|2521|2520|2520|2519.5|2521|2520|2520|2519|851
1620740370000|2021-05-11 13:39:30|2519.5|2519|2520.5|2519.5|2520.5|2520|2519.5|2519|637
1620740380000|2021-05-11 13:39:40|2520|2519|2519.5|2519|2520|2519.5|2519.5|2519|994
1620740390000|2021-05-11 13:39:50|2520|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|620
1620740400000|2021-05-11 13:40:00|2520|2519.5|2519.5|2519|2520.5|2519.5|2519.5|2519|520
1620740410000|2021-05-11 13:40:10|2520|2519.5|2520|2519.5|2520.5|2520|2520|2519.5|585
1620740420000|2021-05-11 13:40:20|2520.5|2520|2522|2521.5|2522|2521.5|2520.5|2519.5|1514
1620740430000|2021-05-11 13:40:30|2522.5|2521|2522|2521|2522.5|2521|2522|2521|933
1620740440000|2021-05-11 13:40:40|2521.5|2521.5|2521.5|2520.5|2521.5|2521.5|2521|2520.5|2168
1620740450000|2021-05-11 13:40:50|2521|2520|2521|2520.5|2521|2520.5|2521|2520|168
1620740460000|2021-05-11 13:41:00|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|381
1620740470000|2021-05-11 13:41:10|2521.5|2521|2522|2521.5|2522.5|2521.5|2521.5|2521|318
1620740480000|2021-05-11 13:41:20|2521.5|2521|2521|2520.5|2521.5|2521.5|2521|2520.5|635
1620740490000|2021-05-11 13:41:30|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|403
1620740500000|2021-05-11 13:41:40|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2521|487
1620740510000|2021-05-11 13:41:50|2522.5|2522|2523.5|2523|2524|2523|2522.5|2522|1556
1620740520000|2021-05-11 13:42:00|2524|2523.5|2524|2523|2524.5|2523.5|2524|2523|334
1620740530000|2021-05-11 13:42:10|2523.5|2523.5|2524.5|2523.5|2525|2524|2523.5|2523|1015
1620740540000|2021-05-11 13:42:20|2525|2524|2525.5|2525|2526|2525|2525|2524|478
1620740550000|2021-05-11 13:42:30|2526|2525.5|2526|2525.5|2526.5|2526|2526|2525.5|372
1620740560000|2021-05-11 13:42:40|2525.5|2525|2526|2525|2526|2525|2525|2524|786
1620740570000|2021-05-11 13:42:50|2525.5|2525.5|2526|2525|2526|2525.5|2525.5|2525|476
1620740580000|2021-05-11 13:43:00|2526.5|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|828
1620740590000|2021-05-11 13:43:10|2527|2526.5|2528|2527.5|2528.5|2527.5|2527|2526.5|589
1620740600000|2021-05-11 13:43:20|2528.5|2528|2529|2528|2529|2528.5|2528|2528|61
1620740610000|2021-05-11 13:43:30|2528.5|2528.5|2530|2528.5|2530|2528.5|2528.5|2528.5|897
1620740620000|2021-05-11 13:43:40|2529.5|2529|2530|2529|2530|2529|2529.5|2529|0
1620740630000|2021-05-11 13:43:50|2529.5|2528.5|2530|2529.5|2530|2529.5|2529|2528.5|3030
1620740640000|2021-05-11 13:44:00|2529.5|2529|2530|2529|2530|2529|2529.5|2529|1000
1620740650000|2021-05-11 13:44:10|2529.5|2528.5|2529|2528.5|2529.5|2528.5|2528.5|2528|3216
1620740660000|2021-05-11 13:44:20|2529.5|2529|2529|2528.5|2530|2529.5|2529|2528|671
1620740670000|2021-05-11 13:44:30|2529.5||2529.5||2529.5||2529.5||0
1620740680000|2021-05-11 13:44:40|2529|2529|2530|2529|2530|2529|2529|2529|2046
1620740690000|2021-05-11 13:44:50|2529.5|2529.5|2530|2529.5|2530|2529.5|2529.5|2529.5|110
1620740700000|2021-05-11 13:45:00|2529.5|2529|2529.5|2529|2529.5|2529|2529|2528.5|393
1620740720000|2021-05-11 13:45:20|2530|2528.5|2528.5|2527.5|2530|2529.5|2528|2527|3614
1620740730000|2021-05-11 13:45:30|2528|2527|2527.5|2527|2528.5|2527|2527.5|2526.5|514
1620740740000|2021-05-11 13:45:40|2527|2526.5|2528|2527.5|2528|2527.5|2527|2526.5|808
1620740750000|2021-05-11 13:45:50|2528.5|2527|2528|2527|2528.5|2528|2528|2527|361
1620740760000|2021-05-11 13:46:00|2527.5|2526.5|2527|2526.5|2527.5|2526.5|2526.5|2526|816
1620740770000|2021-05-11 13:46:10|2526.5|2526|2526.5|2526|2527|2526.5|2526.5|2526|0
1620740780000|2021-05-11 13:46:20|2526|2525.5|2526|2525|2526.5|2526|2525.5|2525|2358
1620740790000|2021-05-11 13:46:30|2524|2525.5|2523.5|2523|2524|2525.5|2523.5|2522.5|10135
1620740800000|2021-05-11 13:46:40|2522.5|2522|2525|2524|2525.5|2524.5|2522.5|2522|37788
1620740810000|2021-05-11 13:46:50|2525.5|2524.5|2526|2525|2526|2525|2525.5|2524.5|595
1620740820000|2021-05-11 13:47:00|2525.5|2525.5|2526|2525|2526|2525.5|2525.5|2524.5|506
1620740830000|2021-05-11 13:47:10|2525.5|2524.5|2523.5|2522.5|2525.5|2524.5|2522|2521|16339
1620740840000|2021-05-11 13:47:20|2523|2522|2522.5|2522|2523|2522|2522.5|2521.5|0
1620740850000|2021-05-11 13:47:30|2523|2521.5|2522|2521.5|2523|2521.5|2522|2521.5|659
1620740860000|2021-05-11 13:47:40|2522.5|2522|2523.5|2522.5|2523.5|2522.5|2522.5|2522|2558
1620740870000|2021-05-11 13:47:50|2524|2523|2523|2522.5|2524.5|2523.5|2523|2522.5|1187
1620740880000|2021-05-11 13:48:00|2522.5|2522|2523.5|2522.5|2523.5|2522.5|2522.5|2522|1875
1620740890000|2021-05-11 13:48:10|2523|2523|2524.5|2523.5|2525.5|2524.5|2523|2523|2720
1620740900000|2021-05-11 13:48:20|2525|2524|2525|2524.5|2525.5|2524.5|2525|2524|0
1620740910000|2021-05-11 13:48:30|2525.5|2525|2526|2525.5|2526|2525.5|2525.5|2525|247
1620740920000|2021-05-11 13:48:40|2526.5|2526|2528|2527.5|2528|2527.5|2526|2525.5|830
1620740930000|2021-05-11 13:48:50|2528.5|2528|2528.5|2527.5|2529|2528|2528|2527|2828
1620740940000|2021-05-11 13:49:00|2527.5|2527|2527.5|2527|2528|2527|2527|2526|1816
1620740950000|2021-05-11 13:49:10|2527|2526.5|2526.5|2526|2527|2526.5|2526.5|2525.5|779
1620740960000|2021-05-11 13:49:20|2527||2526.5||2527||2526.5||342
1620740970000|2021-05-11 13:49:30|2527|2526.5|2528.5|2527.5|2529|2528.5|2527|2526.5|8345
1620740980000|2021-05-11 13:49:40|2528|2527|2529.5|2528.5|2529.5|2528.5|2527.5|2527|2004
1620740990000|2021-05-11 13:49:50|2529|2527.5|2527|2526|2529.5|2528|2527|2526|6674
1620741000000|2021-05-11 13:50:00|2527.5|2526.5|2528.5|2527.5|2528.5|2528|2527.5|2526.5|3138
1620741010000|2021-05-11 13:50:10|2529|2528|2533.5|2532.5|2534|2532.5|2529|2528|6187
1620741020000|2021-05-11 13:50:20|2534|2533|2536|2535.5|2536|2535.5|2533.5|2533|2142
1620741030000|2021-05-11 13:50:30|2536.5|2535|2536|2535|2538|2537|2535.5|2535|5608
1620741040000|2021-05-11 13:50:40|2535.5|2534.5|2535|2534|2535.5|2535|2534.5|2534|1050
1620741050000|2021-05-11 13:50:50|2534.5|2533.5|2534.5|2533.5|2535|2534|2534.5|2533.5|306
1620741060000|2021-05-11 13:51:00|2534|2533|2532.5|2532|2534|2533|2532.5|2531.5|1209
1620741070000|2021-05-11 13:51:10|2533|2532.5|2533|2532.5|2533|2532.5|2532.5|2532.5|420
1620741080000|2021-05-11 13:51:20|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2532.5|413
1620741090000|2021-05-11 13:51:30|2534|2533.5|2535.5|2534.5|2535.5|2534.5|2534|2533.5|1235
1620741100000|2021-05-11 13:51:40|2536|2535|2536.5|2535.5|2537|2535.5|2536|2535|504
1620741110000|2021-05-11 13:51:50|2537|2535|2536.5|2535.5|2537|2535.5|2535.5|2535|701
1620741120000|2021-05-11 13:52:00|2536|2535|2535.5|2534.5|2536|2535|2534.5|2533.5|378
1620741130000|2021-05-11 13:52:10|2535|2534|2535|2534|2535|2534|2535|2534|0
1620741140000|2021-05-11 13:52:20|2534.5|2533.5|2535|2534|2535|2534.5|2534|2533|336
1620741150000|2021-05-11 13:52:30|2535.5|2535|2534.5|2533.5|2536|2535|2534.5|2533.5|472
1620741160000|2021-05-11 13:52:40|2535|2534|2534.5|2533.5|2535|2534|2534.5|2533.5|0
1620741170000|2021-05-11 13:52:50|2534|2534|2534|2533|2535|2534|2533.5|2532.5|289
1620741180000|2021-05-11 13:53:00|2534.5|2533.5|2535|2534|2535|2534|2534|2533.5|1252
1620741190000|2021-05-11 13:53:10|2534.5|2533.5|2534.5|2533.5|2534.5|2533.5|2534.5|2533.5|0
1620741200000|2021-05-11 13:53:20|2535|2534|2535|2534.5|2535|2534.5|2534.5|2534|543
1620741210000|2021-05-11 13:53:30|2535.5|2535|2535.5|2534.5|2536|2535|2535.5|2534.5|4061
1620741220000|2021-05-11 13:53:40|2535|2535|2535|2534.5|2535|2535|2534.5|2534|326
1620741230000|2021-05-11 13:53:50|2534.5|2534|2534.5|2533.5|2534.5|2534.5|2534|2533|1825
1620741240000|2021-05-11 13:54:00|2534|2533|2535|2534|2535|2534|2534|2533|0
1620741250000|2021-05-11 13:54:10|2534.5|2533.5|2536|2535|2536|2535|2534.5|2533.5|323
1620741260000|2021-05-11 13:54:20|2535.5|2535.5|2536.5|2535.5|2537|2536|2535.5|2535|3082
1620741280000|2021-05-11 13:54:40|2536|2535|2536|2535.5|2536|2535.5|2535.5|2534.5|271
1620741290000|2021-05-11 13:54:50|2536.5|2535|2536.5|2535.5|2536.5|2535.5|2536.5|2535|546
1620741300000|2021-05-11 13:55:00|2537|2536|2537|2536|2537|2536|2536.5|2536|177
1620741310000|2021-05-11 13:55:10|2536.5|2536.5|2538|2537|2538|2537|2536.5|2536.5|3786
1620741320000|2021-05-11 13:55:20|2537.5|2536.5|2537.5|2537|2537.5|2537|2537|2536.5|758
1620741330000|2021-05-11 13:55:30|2537|2536.5|2537|2536|2537.5|2536.5|2536.5|2536|735
1620741340000|2021-05-11 13:55:40|2537.5|2536.5|2537.5|2536.5|2538|2537|2537.5|2536.5|0
1620741350000|2021-05-11 13:55:50|2537|2536|2536.5|2536|2537|2536|2536.5|2536|187
1620741360000|2021-05-11 13:56:00|2537|2536.5|2537|2536|2537.5|2536.5|2537|2536|133
1620741370000|2021-05-11 13:56:10|2537.5|2536.5|2537|2536.5|2537.5|2537|2537|2536.5|138
1620741380000|2021-05-11 13:56:20|2537.5|2537|2538|2537.5|2538|2537.5|2537.5|2537|447
1620741390000|2021-05-11 13:56:30|2538.5|2538|2539|2538.5|2539|2538.5|2538.5|2538|842
1620741400000|2021-05-11 13:56:40|2539.5|2538|2539|2538.5|2539.5|2538.5|2539|2538|377
1620741410000|2021-05-11 13:56:50|2538.5|2538|2539|2538.5|2539|2538.5|2538.5|2538|1621
1620741420000|2021-05-11 13:57:00|2539.5|2539|2539.5|2538.5|2540|2539.5|2539.5|2538.5|299
1620741430000|2021-05-11 13:57:10|2540|2539|2539.5|2539|2540|2539.5|2539.5|2539|1276
1620741440000|2021-05-11 13:57:20|2539|2538.5|2539|2538.5|2539|2538.5|2539|2538|821
1620741450000|2021-05-11 13:57:30|2539.5|2539|2539.5|2539|2539.5|2539|2539.5|2539|138
1620741460000|2021-05-11 13:57:40|2540|2539.5|2541|2540|2541|2540.5|2540|2539.5|4846
1620741470000|2021-05-11 13:57:50|2542|2541.5|2542|2541|2543|2542|2540.5|2539.5|17096
1620741480000|2021-05-11 13:58:00|2542.5|2541.5|2544.5|2543.5|2545.5|2544.5|2542.5|2541.5|17821
1620741490000|2021-05-11 13:58:10|2544|2543|2542|2541|2544.5|2544|2542|2541|11978
1620741500000|2021-05-11 13:58:20|2542.5|2541.5|2541|2540|2542.5|2541.5|2541|2539.5|1847
1620741510000|2021-05-11 13:58:30|2541.5|2540.5|2541|2540|2541.5|2541|2541|2540|738
1620741520000|2021-05-11 13:58:40|2541.5|2539.5|2541.5|2541|2541.5|2541|2540.5|2539.5|1690
1620741530000|2021-05-11 13:58:50|2541|2540.5|2540.5|2540|2541|2540.5|2540.5|2540|350
1620741540000|2021-05-11 13:59:00|2541|2539.5|2541|2540.5|2541.5|2541|2540.5|2539.5|3496
1620741550000|2021-05-11 13:59:10|2540.5|2540|2539.5|2538.5|2540.5|2540|2539|2538|573
1620741560000|2021-05-11 13:59:20|2540|2538|2540|2539|2540|2539.5|2539.5|2538|0
1620741570000|2021-05-11 13:59:30|2539.5|2538.5|2538.5|2537.5|2540|2538.5|2538.5|2537|1439
1620741580000|2021-05-11 13:59:40|2538|2537|2537.5|2536.5|2539|2538.5|2537|2536|2036
1620741590000|2021-05-11 13:59:50|2538|2537|2538.5|2537.5|2538.5|2537.5|2537.5|2537|0
1620741600000|2021-05-11 14:00:00|2538|2537|2538.5|2537.5|2538.5|2538|2537.5|2536.5|314
1620741610000|2021-05-11 14:00:10|2539|2538|2537.5|2537|2539|2538.5|2537.5|2536|1076
1620741620000|2021-05-11 14:00:20|2538|2537.5|2538.5|2537.5|2539.5|2538.5|2538|2537.5|2195
1620741630000|2021-05-11 14:00:30|2539|2538|2540|2538.5|2540|2539|2538.5|2538|524
1620741640000|2021-05-11 14:00:40|2539.5|2538|2538.5|2538|2539.5|2538|2538.5|2537.5|2256
1620741650000|2021-05-11 14:00:50|2538|2537.5|2536.5|2535.5|2538.5|2537.5|2536.5|2535.5|517
1620741660000|2021-05-11 14:01:00|2537|2536|2538.5|2537.5|2538.5|2537.5|2537|2536|1356
1620741670000|2021-05-11 14:01:10|2540|2538|2540.5|2539.5|2541|2540|2539|2537.5|7706
1620741680000|2021-05-11 14:01:20|2541|2540|2540|2539|2541|2540|2539.5|2538.5|1897
1620741690000|2021-05-11 14:01:30|2539.5|2538.5|2538|2537|2540|2538.5|2538|2537|853
1620741700000|2021-05-11 14:01:40|2538.5|2537.5|2538|2537|2539|2538|2538|2537|1167
1620741710000|2021-05-11 14:01:50|2538.5|2537.5|2538|2537.5|2538.5|2538|2538|2537.5|152
1620741720000|2021-05-11 14:02:00|2537.5|2537|2538|2537|2538|2537|2537|2536.5|963
1620741730000|2021-05-11 14:02:10|2538.5|2537.5|2539|2538|2539.5|2538.5|2538|2537.5|2021
1620741740000|2021-05-11 14:02:20||2537.5||2538||2538||2537.5|0
1620741760000|2021-05-11 14:02:40|2538.5|2538.5|2539.5|2538.5|2539.5|2539|2538.5|2538|1032
1620741770000|2021-05-11 14:02:50|2540|2539|2539.5|2538.5|2540.5|2539.5|2539|2538|1830
1620741780000|2021-05-11 14:03:00|2540|2539|2541|2540|2541|2540.5|2539.5|2539|1358
1620741790000|2021-05-11 14:03:10|2540.5|2539.5|2540.5|2540|2540.5|2540|2540.5|2539.5|0
1620741800000|2021-05-11 14:03:20|2541|2540.5|2540.5|2540|2541|2540.5|2540.5|2540|0
1620741810000|2021-05-11 14:03:30|2540|2539.5|2540.5|2539.5|2541|2540|2540|2539.5|772
1620741820000|2021-05-11 14:03:40|2540|2539|2540.5|2539|2540.5|2539.5|2539|2538|2849
1620741830000|2021-05-11 14:03:50|2540|2538.5|2539|2538|2540|2538.5|2538|2537.5|1510
1620741840000|2021-05-11 14:04:00|2538.5|2537.5|2540|2539|2540|2539|2538.5|2537.5|1603
1620741850000|2021-05-11 14:04:10|2540.5|2539.5|2540.5|2539.5|2540.5|2539.5|2540.5|2539|403
1620741860000|2021-05-11 14:04:20|2540|2540|2541.5|2540.5|2542|2541|2540|2539.5|3746
1620741870000|2021-05-11 14:04:30|2542|2541|2543|2542|2543|2542|2542|2541|0
1620741880000|2021-05-11 14:04:40|2543.5|2542.5|2543|2542|2544|2543|2542.5|2542|5367
1620741890000|2021-05-11 14:04:50|2542.5|2541.5|2541.5|2540.5|2542.5|2541.5|2541.5|2540.5|1511
1620741900000|2021-05-11 14:05:00|2541|2540|2540.5|2539.5|2541|2540|2540.5|2539|400
1620741910000|2021-05-11 14:05:10|2540|2539|2540|2539.5|2540.5|2540|2539|2538.5|2199
1620741920000|2021-05-11 14:05:20|2540.5|2540|2541|2540|2541|2540|2540.5|2540|234
1620741930000|2021-05-11 14:05:30|2541.5|2540.5|2542|2541|2542|2541|2541.5|2540.5|1
1620741940000|2021-05-11 14:05:40|2541.5|2540.5|2541.5|2540.5|2542|2541|2541.5|2540.5|1227
1620741950000|2021-05-11 14:05:50|2541|2540|2540.5|2540|2541|2540|2540.5|2540|0
1620741960000|2021-05-11 14:06:00|2541|2540.5|2540.5|2540|2541|2540.5|2539.5|2539|937
1620741970000|2021-05-11 14:06:10|2541|2540.5|2541|2540.5|2541.5|2541|2541|2540|489
1620741980000|2021-05-11 14:06:20|2540.5|2540|2540|2539|2540.5|2540|2540|2539|3421
1620741990000|2021-05-11 14:06:30|2539.5|2538.5|2540|2539.5|2540|2539.5|2539.5|2538.5|3610
1620742000000|2021-05-11 14:06:40|2540.5|2539|2539.5|2539|2540.5|2539|2539.5|2538.5|101
1620742010000|2021-05-11 14:06:50|2540|2538.5|2540|2539|2541|2540|2540|2538.5|2978
1620742020000|2021-05-11 14:07:00||2539.5||2539.5||2539.5||2539.5|0
1620742050000|2021-05-11 14:07:30|2539.5|2539|2538.5|2538|2539.5|2539|2538.5|2538|2126
1620742060000|2021-05-11 14:07:40|2539|2538.5|2539.5|2538.5|2539.5|2539|2539|2538.5|859
1620742070000|2021-05-11 14:07:50||2539||2539||2539||2538.5|0
1620742080000|2021-05-11 14:08:00||2538.5||2539||2539||2538.5|457
1620742090000|2021-05-11 14:08:10|2539|2538.5|2538.5|2538|2539.5|2538.5|2538.5|2538|800
1620742100000|2021-05-11 14:08:20|2538|2537.5|2537.5|2536.5|2538|2537.5|2537|2536.5|1502
1620742110000|2021-05-11 14:08:30|2538|2537|2537.5|2537|2538|2537|2537.5|2536.5|695
1620742120000|2021-05-11 14:08:40|2537|2536.5|2536|2535|2537.5|2536.5|2535.5|2534.5|553
1620742130000|2021-05-11 14:08:50|2535.5|2534.5|2535.5|2534.5|2536|2535|2535|2534|0
1620742140000|2021-05-11 14:09:00|2535|2535|2534.5|2533.5|2535.5|2535|2534.5|2533.5|193
1620742150000|2021-05-11 14:09:10|2534|2534|2535|2534|2535|2534.5|2534|2533.5|2058
1620742160000|2021-05-11 14:09:20|2534.5|2533.5|2534.5|2533.5|2534.5|2534|2534|2533|395
1620742170000|2021-05-11 14:09:30|2534|2533|2533.5|2532.5|2534|2533|2533|2532|0
1620742180000|2021-05-11 14:09:40|2533|2532|2533|2532|2533|2532|2532.5|2532|427
1620742190000|2021-05-11 14:09:50|2532.5|2531.5|2532|2531.5|2532.5|2531.5|2532|2531.5|335
1620742210000|2021-05-11 14:10:10|2532.5|2532|2533|2532|2533|2532.5|2532|2531.5|1809
1620742220000|2021-05-11 14:10:20|2532.5|2531.5|2533.5|2532.5|2533.5|2533|2532.5|2531.5|1622
1620742230000|2021-05-11 14:10:30|2534|2533|2534|2533.5|2534.5|2533.5|2534|2533|155
1620742240000|2021-05-11 14:10:40|2533.5|2533|2531.5|2531|2533.5|2533|2531.5|2530.5|1307
1620742250000|2021-05-11 14:10:50|2531|2530.5|2531.5|2530.5|2531.5|2530.5|2531|2530.5|53
1620742260000|2021-05-11 14:11:00|2531|2530|2531|2530|2531|2530|2530.5|2529.5|415
1620742270000|2021-05-11 14:11:10||2530.5||2530.5||2530.5||2530|95
1620742280000|2021-05-11 14:11:20|2530.5|2530|2531|2530|2531|2530.5|2530.5|2530|0
1620742290000|2021-05-11 14:11:30|2531.5|2530.5|2532.5|2532|2533.5|2532.5|2531.5|2530.5|8713
1620742300000|2021-05-11 14:11:40|2532|2531.5|2532|2531|2532|2532|2532|2531|0
1620742310000|2021-05-11 14:11:50|2532.5|2531.5|2532|2531.5|2532.5|2531.5|2532|2531|750
1620742320000|2021-05-11 14:12:00|2532.5|2532|2532.5|2531.5|2533|2532|2532|2531.5|469
1620742330000|2021-05-11 14:12:10|2533|2532|2532|2531.5|2533|2532.5|2532|2531.5|1406
1620742340000|2021-05-11 14:12:20|2531.5|2531|2532|2531|2532|2531.5|2531|2530.5|1021
1620742350000|2021-05-11 14:12:30|2531.5|2531.5|2531.5|2530.5|2532|2531.5|2531.5|2530.5|149
1620742360000|2021-05-11 14:12:40|2531|2531|2529.5|2529|2532|2531|2529.5|2529|2069
1620742370000|2021-05-11 14:12:50|2529|2528.5|2527|2526.5|2529|2528.5|2527|2526|155
1620742380000|2021-05-11 14:13:00|2527.5|2526|2527.5|2526.5|2528|2527.5|2527|2526|2495
1620742390000|2021-05-11 14:13:10|2528|2527|2527.5|2526.5|2528|2527|2527.5|2526.5|11
1620742400000|2021-05-11 14:13:20|2527|2526|2527.5|2526.5|2527.5|2526.5|2526.5|2526|1
1620742410000|2021-05-11 14:13:30|2527|2526|2527.5|2526|2527.5|2526.5|2526.5|2526|488
1620742420000|2021-05-11 14:13:40|2527|2525.5|2526|2525|2527|2525.5|2525.5|2525|232
1620742430000|2021-05-11 14:13:50|2525.5||2525.5||2526||2525.5||0
1620742440000|2021-05-11 14:14:00|2525|2524.5|2526.5|2525.5|2527|2526|2525|2524|1478
1620742450000|2021-05-11 14:14:10|2527|2526|2528|2527|2528|2527|2527|2526|1138
1620742460000|2021-05-11 14:14:20|2528.5|2527.5|2529|2528|2529|2528|2528|2527|969
1620742480000|2021-05-11 14:14:40|2529.5|2528.5|2529|2528|2529.5|2528.5|2529|2528|72
1620742490000|2021-05-11 14:14:50|2528.5|2527.5|2528|2527.5|2528.5|2527.5|2528|2527.5|144
1620742500000|2021-05-11 14:15:00|2527.5|2527|2528.5|2527.5|2528.5|2527.5|2527.5|2527|692
1620742510000|2021-05-11 14:15:10|2528|2527|2528|2527.5|2528.5|2527.5|2528|2527|0
1620742520000|2021-05-11 14:15:20|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2527.5|0
1620742530000|2021-05-11 14:15:30|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|696
1620742540000|2021-05-11 14:15:40|2527.5|2527|2527.5|2527|2527.5|2527|2527|2526.5|286
1620742560000|2021-05-11 14:16:00|2528|2527.5|2528|2527|2528.5|2527.5|2528|2527|1126
1620742570000|2021-05-11 14:16:10|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527|2526.5|243
1620742580000|2021-05-11 14:16:20|2527|2526|2525.5|2525|2527.5|2526|2525.5|2525|1547
1620742590000|2021-05-11 14:16:30|2525|2524.5|2525|2524|2525|2524.5|2525|2524|1000
1620742600000|2021-05-11 14:16:40|2525.5|2524.5|2525|2524.5|2525.5|2525|2525|2524.5|626
1620742610000|2021-05-11 14:16:50|2525.5|2525|2525|2524.5|2526.5|2525.5|2525|2524.5|1141
1620742620000|2021-05-11 14:17:00|2525.5|2524|2525|2524|2526.5|2525|2524|2523.5|8806
1620742630000|2021-05-11 14:17:10|2524.5|2523.5|2525|2524|2525|2524|2524.5|2523.5|0
1620742640000|2021-05-11 14:17:20|2525.5|2524.5|2525|2524|2525.5|2525|2524.5|2523.5|2292
1620742650000|2021-05-11 14:17:30|2524.5|2523.5|2524.5|2524|2524.5|2524|2524.5|2523.5|266
1620742660000|2021-05-11 14:17:40|2525|2524.5|2524.5|2523.5|2525.5|2524.5|2524.5|2523.5|661
1620742670000|2021-05-11 14:17:50|2525|2524|2526|2525|2526|2525.5|2525|2524|2467
1620742680000|2021-05-11 14:18:00|2525.5|2524.5|2526|2525|2526|2525|2525.5|2524.5|1155
1620742710000|2021-05-11 14:18:30|2526.5|2525.5|2526.5|2526|2526.5|2526|2526.5|2525.5|663
1620742720000|2021-05-11 14:18:40|2526|2525.5|2525|2524|2526|2525.5|2525|2524|492
1620742730000|2021-05-11 14:18:50|2525.5|2524.5|2529|2528|2529.5|2528|2525.5|2524.5|17679
1620742740000|2021-05-11 14:19:00|2528.5|2527.5|2528|2527.5|2528.5|2527.5|2528|2527|578
1620742750000|2021-05-11 14:19:10||2527||2527.5||2527.5||2527|80
1620742760000|2021-05-11 14:19:20|2527.5|2527|2528.5|2528|2528.5|2528|2527.5|2526.5|804
1620742770000|2021-05-11 14:19:30|2528|2527.5|2526|2525.5|2528|2527.5|2526|2525.5|1156
1620742780000|2021-05-11 14:19:40|2525.5|2525|2525|2524|2526|2525|2525|2524|182
1620742790000|2021-05-11 14:19:50|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524|0
1620742800000|2021-05-11 14:20:00|2525.5|2525|2526|2525|2526|2525.5|2525.5|2525|757
1620742810000|2021-05-11 14:20:10|2526.5|2525.5|2526.5|2525.5|2526.5|2526|2526|2525|711
1620742820000|2021-05-11 14:20:20|2527|2526|2527|2526|2527|2526.5|2526.5|2526|1243
1620742830000|2021-05-11 14:20:30|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527|2526|1662
1620742840000|2021-05-11 14:20:40|2527|2526|2527.5|2526.5|2527.5|2526.5|2527|2526|0
1620742850000|2021-05-11 14:20:50|2527|2526|2528|2526.5|2528|2527|2527|2526|0
1620742860000|2021-05-11 14:21:00|2527.5|2527|2528|2527|2529.5|2528.5|2527.5|2527|4039
1620742870000|2021-05-11 14:21:10|2528.5|2527.5|2529|2528|2529|2528|2528|2527.5|0
1620742880000|2021-05-11 14:21:20|2529.5|2528.5|2529.5|2528.5|2529.5|2529|2529|2528|0
1620742890000|2021-05-11 14:21:30|2529|2529|2529|2528.5|2529.5|2529|2529|2528.5|396
1620742900000|2021-05-11 14:21:40|2528.5|2528|2529|2528|2529|2528|2528.5|2528|331
1620742910000|2021-05-11 14:21:50|2529.5|2528.5|2530.5|2529.5|2531|2530|2529|2528|763
1620742920000|2021-05-11 14:22:00|2530|2529|2530.5|2529.5|2530.5|2530|2529.5|2529|0
1620742930000|2021-05-11 14:22:10|2530|2529|2530.5|2529.5|2530.5|2529.5|2529.5|2529|547
1620742940000|2021-05-11 14:22:20|2531|2530|2531|2530|2531.5|2530.5|2531|2530|954
1620742950000|2021-05-11 14:22:30|2530.5|2529.5|2529|2528|2530.5|2529.5|2529|2528|1708
1620742960000|2021-05-11 14:22:40|2528.5|2527.5|2527.5|2526.5|2528.5|2527.5|2527|2526.5|449
1620742970000|2021-05-11 14:22:50|2528|2527|2528|2527|2528.5|2527.5|2528|2527|105
1620742980000|2021-05-11 14:23:00||2527.5||2527||2527.5||2527|524
1620742990000|2021-05-11 14:23:10|2527.5|2526|2527.5|2526.5|2527.5|2527|2526.5|2525.5|4581
1620743000000|2021-05-11 14:23:20|2528|2527.5|2528.5|2527.5|2529.5|2528.5|2528|2527|4259
1620743010000|2021-05-11 14:23:30|2528|2528|2529|2528|2529|2528|2528|2527.5|538
1620743020000|2021-05-11 14:23:40|2528.5|2527.5|2528.5|2527.5|2529|2527.5|2528.5|2527.5|20
1620743030000|2021-05-11 14:23:50|2528|2528|2529|2528|2529|2528|2528|2528|297
1620743040000|2021-05-11 14:24:00|2528.5|2528.5|2530|2529|2530.5|2530|2528.5|2528.5|441
1620743050000|2021-05-11 14:24:10|2530.5|2529.5|2530.5|2530|2530.5|2530|2530|2529|0
1620743060000|2021-05-11 14:24:20|2530|2529.5|2530|2529.5|2530.5|2530|2530|2529.5|208
1620743070000|2021-05-11 14:24:30|2529.5|2529|2528.5|2527.5|2530|2529.5|2528.5|2527.5|1670
1620743080000|2021-05-11 14:24:40|2528|2527|2528.5|2527.5|2528.5|2527.5|2528|2527|0
1620743090000|2021-05-11 14:24:50|2528|2527|2526.5|2526|2528|2527|2526.5|2525.5|140
1620743100000|2021-05-11 14:25:00|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525|180
1620743110000|2021-05-11 14:25:10|2526|2525.5|2526|2525|2526.5|2526|2526|2525|343
1620743120000|2021-05-11 14:25:20|2526.5|2525.5|2526|2525|2526.5|2525.5|2526|2525|0
1620743130000|2021-05-11 14:25:30|2525.5|2524.5|2525|2524.5|2525.5|2525|2525|2524|659
1620743140000|2021-05-11 14:25:40|2524.5|2524|2525|2524|2525|2524.5|2524|2522.5|2597
1620743150000|2021-05-11 14:25:50|2524.5|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|0
1620743160000|2021-05-11 14:26:00|2524|2523|2524|2523|2524.5|2523.5|2523.5|2523|770
1620743180000|2021-05-11 14:26:20|2524.5|2523.5|2524.5|2523.5|2525|2524|2524|2523.5|2202
1620743190000|2021-05-11 14:26:30|2524|2523|2524|2523|2524.5|2523|2523.5|2523|115
1620743200000|2021-05-11 14:26:40|2523.5|2523.5|2524|2523|2524|2523.5|2523.5|2523|1064
1620743210000|2021-05-11 14:26:50|2524.5|2523.5|2525|2524|2525|2524.5|2524.5|2523|596
1620743220000|2021-05-11 14:27:00|2524.5|2524.5|2524|2523.5|2524.5|2524.5|2524|2523|739
1620743230000|2021-05-11 14:27:10|2524.5|2524|2524.5|2523.5|2524.5|2524|2524.5|2523.5|0
1620743240000|2021-05-11 14:27:20|2527.5|2524|2527|2526|2527.5|2526|2525.5|2524|13040
1620743250000|2021-05-11 14:27:30|2526.5|2525.5|2527|2526|2527|2526|2526|2525.5|495
1620743260000|2021-05-11 14:27:40|2527.5|2526.5|2527|2526|2527.5|2526.5|2527|2526|392
1620743270000|2021-05-11 14:27:50|2526.5|2526.5|2527|2526.5|2527|2526.5|2526.5|2526|786
1620743280000|2021-05-11 14:28:00|2527.5|2527|2527.5|2526.5|2527.5|2527|2527.5|2526.5|404
1620743290000|2021-05-11 14:28:10|2527|2527|2527|2526|2527.5|2527|2526.5|2526|694
1620743300000|2021-05-11 14:28:20|2526.5|2525.5|2526|2525|2526.5|2525.5|2525.5|2525|384
1620743310000|2021-05-11 14:28:30|2526.5|2525.5|2526.5|2526|2526.5|2526|2526.5|2525.5|139
1620743320000|2021-05-11 14:28:40|2526|2525.5|2526|2525|2526|2525.5|2525.5|2525|85
1620743330000|2021-05-11 14:28:50|2525.5|2524.5|2526.5|2525.5|2526.5|2525.5|2525.5|2524.5|672
1620743340000|2021-05-11 14:29:00|2526|2525|2525.5|2525|2526|2525.5|2525.5|2524.5|139
1620743350000|2021-05-11 14:29:10|2525|2524.5|2524|2523.5|2525|2524.5|2524|2523.5|588
1620743360000|2021-05-11 14:29:20|2523.5|2522.5|2523|2522|2523.5|2523|2523|2522|589
1620743370000|2021-05-11 14:29:30|2523.5|2522.5|2523.5|2522.5|2523.5|2522.5|2523|2522|189
1620743380000|2021-05-11 14:29:40|2523|2522|2523|2522|2523.5|2522.5|2523|2522|1319
1620743390000|2021-05-11 14:29:50|2523.5|2522.5|2523|2522|2523.5|2522.5|2523|2522|0
1620743400000|2021-05-11 14:30:00|2522.5|2521.5|2522.5|2521.5|2522.5|2522|2522|2521|3211
1620743410000|2021-05-11 14:30:10|2522|2521|2521.5|2520.5|2522.5|2522|2521|2520.5|287
1620743420000|2021-05-11 14:30:20|2521|2520|2520.5|2520|2521|2520.5|2520|2519.5|3488
1620743430000|2021-05-11 14:30:30|2521|2519.5|2520|2519.5|2521|2520.5|2520|2519.5|709
1620743440000|2021-05-11 14:30:40||2519||2519||2519.5||2519|1124
1620743450000|2021-05-11 14:30:50|2520.5|2519.5|2520|2519.5|2520.5|2520|2520|2519|1900
1620743460000|2021-05-11 14:31:00|2519.5|2519|2519.5|2518.5|2520|2519.5|2519|2518.5|2096
1620743470000|2021-05-11 14:31:10|2519|2518|2520|2519|2520|2519.5|2518.5|2518|3218
1620743480000|2021-05-11 14:31:20|2520.5|2519.5|2520.5|2520|2521|2520.5|2520|2519.5|2820
1620743490000|2021-05-11 14:31:30|2520|2519.5|2521|2520|2521|2520.5|2520|2519.5|925
1620743500000|2021-05-11 14:31:40|2520.5|2519.5|2521|2520.5|2521|2520.5|2520.5|2519.5|139
1620743510000|2021-05-11 14:31:50|2520.5|2520|2520.5|2519.5|2520.5|2520|2519.5|2519|1
1620743520000|2021-05-11 14:32:00|2520|2519|2520.5|2519.5|2521|2520|2519|2518.5|5265
1620743530000|2021-05-11 14:32:10||2519||2520||2520||2519|10
1620743540000|2021-05-11 14:32:20|2520|2519.5|2520.5|2519.5|2520.5|2519.5|2520|2519|619
1620743550000|2021-05-11 14:32:30|2520|2519|2520.5|2520|2521|2520.5|2520|2519|1651
1620743560000|2021-05-11 14:32:40|2521|2520.5|2520.5|2519.5|2521|2520.5|2520|2519|1097
1620743580000|2021-05-11 14:33:00|2520|2519|2520.5|2520|2520.5|2520|2520|2519|1099
1620743590000|2021-05-11 14:33:10|2521|2520.5|2521.5|2520.5|2521.5|2520.5|2521|2520.5|2387
1620743600000|2021-05-11 14:33:20|2522|2521|2522|2521|2522|2521|2522|2521|679
1620743610000|2021-05-11 14:33:30|2521.5|2520.5|2521|2520|2521.5|2520.5|2520.5|2520|1419
1620743620000|2021-05-11 14:33:40|2520.5|2519.5|2520.5|2519.5|2520.5|2520|2520.5|2519.5|347
1620743630000|2021-05-11 14:33:50|2521|2520|2520.5|2519.5|2521|2520|2520|2519.5|100
1620743640000|2021-05-11 14:34:00|2520|2520|2520|2519.5|2520|2520|2519.5|2519|242
1620743650000|2021-05-11 14:34:10|2519.5|2519|2518|2517|2519.5|2519|2517.5|2517|3801
1620743660000|2021-05-11 14:34:20|2518.5|2517.5|2518.5|2517.5|2518.5|2518|2518|2517.5|947
1620743670000|2021-05-11 14:34:30|2518|2517|2518|2517|2518.5|2517|2518|2517|774
1620743680000|2021-05-11 14:34:40|2517.5|2517.5|2516|2515|2517.5|2517.5|2515.5|2515|1461
1620743690000|2021-05-11 14:34:50|2515.5|2515.5|2515.5|2515|2516|2515.5|2515.5|2515|0
1620743700000|2021-05-11 14:35:00|2515|2514.5|2515.5|2514.5|2515.5|2514.5|2515|2514|2048
1620743710000|2021-05-11 14:35:10|2515|2514|2515|2514.5|2515.5|2514.5|2515|2514|0
1620743720000|2021-05-11 14:35:20|2514.5|2514|2513.5|2513|2515|2514|2513.5|2513|1907
1620743730000|2021-05-11 14:35:30|2513|2512.5|2513.5|2513|2514|2513.5|2513|2512.5|3850
1620743740000|2021-05-11 14:35:40|2514|2513.5|2513.5|2512.5|2514|2513.5|2513|2512.5|1586
1620743750000|2021-05-11 14:35:50|2513|2513|2512.5|2512|2513|2513|2512.5|2512|576
1620743760000|2021-05-11 14:36:00|2514|2512.5|2512.5|2511.5|2514|2513|2512|2511.5|4858
1620743770000|2021-05-11 14:36:10|2512|2511|2512|2511|2512.5|2511.5|2511.5|2511|250
1620743780000|2021-05-11 14:36:20|2512.5|2511.5|2512.5|2511.5|2512.5|2512|2511|2510.5|1125
1620743790000|2021-05-11 14:36:30|2513|2512|2512.5|2512|2513|2512.5|2512.5|2511.5|788
1620743800000|2021-05-11 14:36:40||2511.5||2511.5||2511.5||2511|30
1620743810000|2021-05-11 14:36:50|2513|2512|2514|2513|2514.5|2513.5|2513|2512|1895
1620743820000|2021-05-11 14:37:00|2513.5|2512.5|2513.5|2512.5|2514|2513|2513|2512.5|361
1620743830000|2021-05-11 14:37:10|2513||2513||2513.5||2513||0
1620743840000|2021-05-11 14:37:20|2513.5|2513|2514|2513|2514|2513|2513|2513|0
1620743850000|2021-05-11 14:37:30|2513.5|2512.5|2513|2512.5|2513.5|2512.5|2513|2512.5|298
1620743860000|2021-05-11 14:37:40|2513.5||2513||2513.5||2513||0
1620743870000|2021-05-11 14:37:50|2513.5|2513|2513|2512.5|2513.5|2513|2513|2512|512
1620743880000|2021-05-11 14:38:00|2513.5|2512|2512.5|2511.5|2513.5|2512.5|2512|2511|979
1620743890000|2021-05-11 14:38:10|2513|2512|2513|2512|2513|2512|2513|2512|0
1620743900000|2021-05-11 14:38:20|2513.5|2512.5|2515|2514|2515.5|2515|2513.5|2512.5|1329
1620743910000|2021-05-11 14:38:30|2514.5|2513.5|2513.5|2512.5|2514.5|2513.5|2513|2512|422
1620743920000|2021-05-11 14:38:40|2513|2512|2513|2512|2513|2512|2512.5|2512|1025
1620743930000|2021-05-11 14:38:50|2512.5||2513||2513||2512.5||0
1620743940000|2021-05-11 14:39:00|2513.5|2512.5|2513|2512|2513.5|2512.5|2513|2512|0
1620743950000|2021-05-11 14:39:10|2513.5|2512.5|2514.5|2513.5|2514.5|2514|2512|2511.5|551
1620743960000|2021-05-11 14:39:20|2515|2514|2516|2515|2516|2515.5|2515|2514|1579
1620743970000|2021-05-11 14:39:30|2515.5|2514.5|2515|2514.5|2515.5|2514.5|2514.5|2514|455
1620743980000|2021-05-11 14:39:40||2514||2514.5||2514.5||2514|0
1620743990000|2021-05-11 14:39:50|2515.5|2515|2516|2515.5|2516|2515.5|2515.5|2515|1
1620744000000|2021-05-11 14:40:00|2515.5|2515|2515|2514|2515.5|2515|2514|2513|683
1620744010000|2021-05-11 14:40:10|2514.5|2514.5|2515|2514.5|2515|2514.5|2514.5|2513.5|0
1620744020000|2021-05-11 14:40:20|2515.5|2515|2515|2514|2515.5|2515|2515|2514|104
1620744030000|2021-05-11 14:40:30|2514.5|2513.5|2515.5|2514.5|2515.5|2514.5|2514.5|2513.5|2186
1620744040000|2021-05-11 14:40:40|2515|2514|2515.5|2514.5|2515.5|2515|2514.5|2513.5|858
1620744060000|2021-05-11 14:41:00|2515|2514|2515.5|2514.5|2515.5|2514.5|2514.5|2514|588
1620744070000|2021-05-11 14:41:10|2515|2514|2515.5|2514.5|2515.5|2514.5|2515|2514|1815
1620744080000|2021-05-11 14:41:20|2516|2515|2516.5|2515.5|2516.5|2516|2516|2515|544
1620744090000|2021-05-11 14:41:30|2517|2516|2517|2516|2517|2516|2516|2515.5|666
1620744100000|2021-05-11 14:41:40|2517.5|2516.5|2516|2514.5|2517.5|2516.5|2516|2514.5|925
1620744110000|2021-05-11 14:41:50|2515.5|2515|2513.5|2513|2515.5|2515|2513.5|2513|563
1620744120000|2021-05-11 14:42:00|2514|2513.5|2514|2513|2514|2513.5|2513|2512|1085
1620744130000|2021-05-11 14:42:10|2514.5|2513.5|2516|2515|2516|2515|2514.5|2513.5|322
1620744140000|2021-05-11 14:42:20|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|2515|2514|0
1620744150000|2021-05-11 14:42:30|2515|2514|2517|2516|2517|2516|2515|2514|300
1620744160000|2021-05-11 14:42:40|2516.5|2515.5|2517|2516|2517|2516|2516.5|2515.5|85
1620744170000|2021-05-11 14:42:50|2516.5|2515.5|2515.5|2514.5|2516.5|2515.5|2515.5|2514.5|608
1620744180000|2021-05-11 14:43:00|2515|2514|2515|2514|2515.5|2514.5|2515|2514|201
1620744190000|2021-05-11 14:43:10|2514.5|2513.5|2514.5|2513.5|2514.5|2513.5|2514|2513|0
1620744200000|2021-05-11 14:43:20|2513.5|2513|2513|2512|2514|2513|2512.5|2512|188
1620744210000|2021-05-11 14:43:30|2512.5|2511.5|2513|2512|2514|2513|2512|2511.5|3708
1620744230000|2021-05-11 14:43:50|2512.5|2511.5|2513.5|2512.5|2513.5|2512.5|2512|2511|3547
1620744240000|2021-05-11 14:44:00|2513|2513|2514|2513|2514|2513.5|2513|2512.5|2517
1620744250000|2021-05-11 14:44:10|2513.5|2512.5|2514.5|2514|2514.5|2514|2513.5|2512.5|1600
1620744260000|2021-05-11 14:44:20|||||||||42
1620744270000|2021-05-11 14:44:30|2514|2513.5|2514.5|2513.5|2514.5|2513.5|2514|2513.5|589
1620744280000|2021-05-11 14:44:40|2515|2514|2514.5|2514|2515|2514.5|2514.5|2513.5|533
1620744290000|2021-05-11 14:44:50|2515|2514.5|2513|2512|2515.5|2514.5|2513|2512|1948
1620744300000|2021-05-11 14:45:00|2512.5|2511.5|2511.5|2511|2512.5|2511.5|2511.5|2511|0
1620744310000|2021-05-11 14:45:10|2512|2511.5|2511|2510.5|2512|2511.5|2511|2510|1419
1620744320000|2021-05-11 14:45:20|2511.5|2511|2511.5|2510.5|2512|2511.5|2510.5|2510|2316
1620744330000|2021-05-11 14:45:30|2511|2510|2511|2510.5|2511.5|2510.5|2511|2510|1903
1620744340000|2021-05-11 14:45:40|2511.5|2511|2511.5|2511|2512|2511|2511|2510|1913
1620744350000|2021-05-11 14:45:50|2512|2511.5|2510|2509|2512|2511.5|2510|2509|13430
1620744360000|2021-05-11 14:46:00|2509.5|2508.5|2510|2509|2510.5|2510|2509|2508.5|1762
1620744370000|2021-05-11 14:46:10|2510.5|2509.5|2509|2508.5|2510.5|2509.5|2509|2508.5|212
1620744380000|2021-05-11 14:46:20|2509.5|2509|2508.5|2507.5|2509.5|2509|2508|2507.5|1316
1620744390000|2021-05-11 14:46:30|2508|2507|2508|2507|2508.5|2508|2507|2506.5|6026
1620744400000|2021-05-11 14:46:40|2508.5|2506.5|2507.5|2507|2508.5|2507|2507.5|2506.5|709
1620744410000|2021-05-11 14:46:50|2508|2507.5|2510|2509|2510|2509|2508|2507|3613
1620744420000|2021-05-11 14:47:00|2509.5|2508.5|2509.5|2508.5|2510|2508.5|2509|2508|364
1620744430000|2021-05-11 14:47:10|2510|2509|2510.5|2509.5|2511|2510|2509.5|2509|1197
1620744440000|2021-05-11 14:47:20|2510|2509|2510|2508.5|2510.5|2509.5|2510|2508.5|1042
1620744450000|2021-05-11 14:47:30|2509.5|2508|2509|2508|2509.5|2508.5|2508.5|2507.5|452
1620744460000|2021-05-11 14:47:40|2509.5|2507.5|2510.5|2510|2510.5|2510|2509.5|2507.5|714
1620744470000|2021-05-11 14:47:50|2511|2510.5|2510.5|2510|2511.5|2510.5|2510.5|2509.5|3406
1620744480000|2021-05-11 14:48:00|2511|2509.5|2511|2510.5|2511|2510.5|2511|2509.5|0
1620744490000|2021-05-11 14:48:10|2511.5|2511|2511.5|2510.5|2512|2511|2511.5|2510.5|413
1620744500000|2021-05-11 14:48:20|2512|2511|2512|2511|2512.5|2511.5|2511|2510.5|625
1620744510000|2021-05-11 14:48:30|2511.5|2510.5|2512.5|2511.5|2512.5|2512|2511.5|2510.5|575
1620744520000|2021-05-11 14:48:40|2513|2512|2512.5|2511.5|2513.5|2512.5|2512.5|2511.5|532
1620744530000|2021-05-11 14:48:50|2512|2511|2512.5|2511.5|2514|2512.5|2512|2510.5|7860
1620744540000|2021-05-11 14:49:00|2512|2511|2512|2511.5|2512|2511.5|2511.5|2510.5|559
1620744550000|2021-05-11 14:49:10|2512.5|2511|2512|2511|2512.5|2512|2512|2511|656
1620744560000|2021-05-11 14:49:20|2511.5|2510.5|2510|2509|2512|2511|2510|2509|1498
1620744570000|2021-05-11 14:49:30|2509.5|2509.5|2509.5|2508.5|2510|2509.5|2509|2508.5|532
1620744580000|2021-05-11 14:49:40|2510|2509|2511|2510.5|2511|2510.5|2510|2509|1739
1620744590000|2021-05-11 14:49:50|2510.5|2510|2510.5|2509.5|2510.5|2510|2510.5|2509.5|316
1620744600000|2021-05-11 14:50:00|2511|2510|2510.5|2509.5|2511|2510|2510|2509.5|0
1620744610000|2021-05-11 14:50:10|2510|2509|2510|2509.5|2510|2509.5|2509.5|2508.5|624
1620744620000|2021-05-11 14:50:20|2509.5|2509|2510.5|2509.5|2510.5|2509.5|2509.5|2508.5|815
1620744630000|2021-05-11 14:50:30|2511|2510|2511|2510|2511|2510.5|2510.5|2509.5|186
1620744640000|2021-05-11 14:50:40|2511.5|2510.5|2512.5|2511.5|2512.5|2511.5|2511.5|2510.5|2405
1620744650000|2021-05-11 14:50:50|2513|2512|2514|2513|2514|2513|2512.5|2512|998
1620744660000|2021-05-11 14:51:00|2513.5|2512.5|2513|2512|2513.5|2512.5|2512.5|2511.5|649
1620744670000|2021-05-11 14:51:10|2512|2511.5|2512.5|2512|2513|2512|2512|2511.5|854
1620744680000|2021-05-11 14:51:20|2513|2512.5|2513.5|2512.5|2513.5|2513|2512.5|2511.5|224
1620744690000|2021-05-11 14:51:30|2514|2513|2514|2513|2514.5|2514|2514|2513|720
1620744700000|2021-05-11 14:51:40|2514.5||2514||2514.5||2513.5||40
1620744710000|2021-05-11 14:51:50|2513.5|2512.5|2512.5|2512|2513.5|2512.5|2512.5|2512|1354
1620744720000|2021-05-11 14:52:00|2513|2511.5|2512|2511.5|2513|2511.5|2512|2511.5|315
1620744730000|2021-05-11 14:52:10|2511.5|2511|2512.5|2511.5|2512.5|2511.5|2511.5|2510.5|298
1620744740000|2021-05-11 14:52:20|2513|2512|2512.5|2511.5|2513|2512.5|2512.5|2511.5|140
1620744750000|2021-05-11 14:52:30|2513|2512|2512.5|2512|2513|2512|2512.5|2512|0
1620744760000|2021-05-11 14:52:40|2513|2512.5|2514|2513|2514|2513|2512.5|2512.5|1173
1620744770000|2021-05-11 14:52:50|2514.5|2513.5|2514.5|2513.5|2515|2514|2514.5|2513.5|161
1620744780000|2021-05-11 14:53:00|2514|2513|2513.5|2513|2514|2513|2513|2512.5|675
1620744790000|2021-05-11 14:53:10|2516|2513.5|2514.5|2513.5|2516|2514.5|2514|2513.5|6560
1620744800000|2021-05-11 14:53:20|2514|2513|2514|2513|2514|2513|2513.5|2513|0
1620744810000|2021-05-11 14:53:30|2514.5|2513.5|2514|2513|2514.5|2514|2513|2512.5|861
1620744820000|2021-05-11 14:53:40|2513.5|2512.5|2513.5|2512.5|2514|2512.5|2513.5|2512.5|0
1620744830000|2021-05-11 14:53:50|2514|2513|2514|2513|2514|2513|2513.5|2513|1049
1620744840000|2021-05-11 14:54:00|2514.5|2513.5|2513.5|2513|2514.5|2513.5|2513.5|2512.5|1489
1620744850000|2021-05-11 14:54:10|2514|2512.5|2513|2512|2514|2512.5|2512.5|2512|376
1620744860000|2021-05-11 14:54:20||2512.5||2512.5||2512.5||2512.5|400
1620744870000|2021-05-11 14:54:30|2513.5|2512|2513|2512.5|2513.5|2513|2513|2512|719
1620744880000|2021-05-11 14:54:40|2513.5||2513||2513.5||2513||2
1620744890000|2021-05-11 14:54:50|2513.5|2512|2512.5|2512|2513.5|2512|2512.5|2512|1034
1620744900000|2021-05-11 14:55:00|2512|2511.5|2512.5|2512|2513.5|2512.5|2512|2511.5|6767
1620744910000|2021-05-11 14:55:10|2513|2511.5|2512.5|2511.5|2513|2512.5|2512.5|2511.5|1704
1620744930000|2021-05-11 14:55:30|2512|2511|2511.5|2510.5|2512|2511.5|2511.5|2510|642
1620744940000|2021-05-11 14:55:40|2511|2511|2511.5|2511|2511.5|2511|2511|2511|874
1620744950000|2021-05-11 14:55:50|2511|2510.5|2511|2510|2511.5|2510.5|2510.5|2510|341
1620744960000|2021-05-11 14:56:00|2511.5|2510.5|2512.5|2511.5|2512.5|2511.5|2511.5|2510.5|2250
1620744970000|2021-05-11 14:56:10|2512|2512|2513|2512.5|2513.5|2512.5|2512|2512|2523
1620744980000|2021-05-11 14:56:20|2513.5|2513|2513.5|2512.5|2513.5|2513|2513|2512.5|1141
1620744990000|2021-05-11 14:56:30|2513|2513|2514|2513.5|2514|2513.5|2513|2513|322
1620745000000|2021-05-11 14:56:40|2514.5|2514|2514.5|2514|2515|2514|2514.5|2513.5|387
1620745010000|2021-05-11 14:56:50|2515|2513.5|2514|2513|2515|2513.5|2513.5|2513|249
1620745020000|2021-05-11 14:57:00|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513|2512|473
1620745030000|2021-05-11 14:57:10|2514|2513|2514|2513|2514|2513.5|2513.5|2512.5|662
1620745040000|2021-05-11 14:57:20|2514.5|2513.5|2514|2513.5|2514.5|2513.5|2514|2513.5|650
1620745050000|2021-05-11 14:57:30|2513.5|2513|2513.5|2513|2514|2513|2513.5|2513|168
1620745060000|2021-05-11 14:57:40|2513|2512.5|2513|2512|2513.5|2513|2513|2512|676
1620745070000|2021-05-11 14:57:50|2512.5|2511.5|2513|2512|2513|2512|2512|2511.5|228
1620745080000|2021-05-11 14:58:00|2512.5|2511.5|2512|2511|2512.5|2511.5|2511.5|2511|171
1620745090000|2021-05-11 14:58:10|2511.5|2510.5|2512|2511|2512|2511|2511|2510|2818
1620745110000|2021-05-11 14:58:30|2511.5|2510.5|2511|2510|2511.5|2510.5|2511|2510|75
1620745120000|2021-05-11 14:58:40|2510.5|2510.5|2510.5|2510|2511|2510.5|2510.5|2510|0
1620745130000|2021-05-11 14:58:50|||||||||677
1620745140000|2021-05-11 14:59:00|2510|2509.5|2510.5|2509.5|2510.5|2510|2510|2509.5|484
1620745150000|2021-05-11 14:59:10|2510|2510|2510.5|2510|2511|2510|2510|2509.5|141
1620745160000|2021-05-11 14:59:20|2510|2509.5|2510.5|2509.5|2510.5|2510|2510|2509.5|0
1620745170000|2021-05-11 14:59:30|2511|2510|2511|2510.5|2511.5|2511|2511|2510|2763
1620745180000|2021-05-11 14:59:40|2510.5|2510|2511.5|2510.5|2511.5|2510.5|2510.5|2510|1305
1620745190000|2021-05-11 14:59:50|2511|2510|2510.5|2510|2511|2510|2510.5|2510|961
1620745200000|2021-05-11 15:00:00|2510|2509.5|2511.5|2510.5|2511.5|2510.5|2510|2509.5|3017
1620745210000|2021-05-11 15:00:10|2512|2511|2511|2510.5|2512|2511.5|2511|2510.5|142
1620745220000|2021-05-11 15:00:20|2510.5|2510|2510|2509.5|2510.5|2510|2510|2509.5|759
1620745230000|2021-05-11 15:00:30|2510.5|2509|2510.5|2510|2510.5|2510|2510.5|2509|614
1620745240000|2021-05-11 15:00:40|2510|2509.5|2510|2509|2511|2510|2510|2509|2868
1620745250000|2021-05-11 15:00:50|2510.5|2509.5|2510|2509.5|2510.5|2509.5|2510|2509.5|0
1620745260000|2021-05-11 15:01:00|2510.5|2510|2510|2509.5|2510.5|2510|2510|2509.5|1814
1620745270000|2021-05-11 15:01:10|2509.5|2509|2510|2509.5|2510.5|2509.5|2509|2507.5|2268
1620745280000|2021-05-11 15:01:20|2510.5|2510|2510.5|2510|2510.5|2510|2510|2509.5|1487
1620745290000|2021-05-11 15:01:30|2510|2509.5|2509.5|2509|2510|2509.5|2509.5|2509|351
1620745300000|2021-05-11 15:01:40|2509|2508.5|2508|2507|2509|2509|2508|2507|2066
1620745310000|2021-05-11 15:01:50|2508.5|2507.5|2508|2507.5|2508.5|2508|2508|2507|722
1620745320000|2021-05-11 15:02:00|2507.5|2507|2507.5|2507|2508|2507.5|2507.5|2507|0
1620745330000|2021-05-11 15:02:10|2508|2507.5|2507.5|2506.5|2508|2507.5|2506.5|2506|3438
1620745340000|2021-05-11 15:02:20|2507|2506|2508|2507.5|2508|2507.5|2507|2506|1130
1620745350000|2021-05-11 15:02:30|2507.5|2507|2507.5|2506.5|2507.5|2507|2507|2506.5|856
1620745360000|2021-05-11 15:02:40|2507|2507|2507.5|2506.5|2507.5|2507|2507|2506.5|10
1620745380000|2021-05-11 15:03:00|2507|2506|2506.5|2506|2507|2506|2506.5|2506|542
1620745390000|2021-05-11 15:03:10|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|921
1620745400000|2021-05-11 15:03:20|2506|2505.5|2506.5|2506|2506.5|2506|2506|2505.5|1850
1620745410000|2021-05-11 15:03:30|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505|986
1620745420000|2021-05-11 15:03:40|2506.5|2506|2506.5|2505.5|2507|2506|2506|2505.5|750
1620745440000|2021-05-11 15:04:00||2506||2506||2506||2506|45
1620745450000|2021-05-11 15:04:10|2507|2506.5|2506|2505|2507|2506.5|2505.5|2505|2084
1620745460000|2021-05-11 15:04:20|2505.5||2505.5||2505.5||2505.5||0
1620745470000|2021-05-11 15:04:30|2505|2504.5|2505|2504.5|2505.5|2505|2505|2504.5|2445
1620745480000|2021-05-11 15:04:40|2504.5|2504|2504.5|2504|2505|2504|2504.5|2504|274
1620745500000|2021-05-11 15:05:00|2504|2503.5|2504|2503|2505|2504.5|2502.5|2502|33574
1620745510000|2021-05-11 15:05:10|2504.5|2503.5|2503|2502.5|2504.5|2503.5|2503|2502.5|3403
1620745520000|2021-05-11 15:05:20|2503.5|2503|2503.5|2502.5|2503.5|2503|2503.5|2502.5|1516
1620745530000|2021-05-11 15:05:30|2503|2503|2506|2505|2506|2505.5|2503|2502.5|16700
1620745540000|2021-05-11 15:05:40|2505.5|2505.5|2506.5|2505.5|2506.5|2506|2505.5|2505|701
1620745560000|2021-05-11 15:06:00|2507|2506|2508|2507.5|2508|2507.5|2507|2506|2090
1620745570000|2021-05-11 15:06:10|2507.5|2507|2508|2507|2508.5|2507.5|2506.5|2505.5|4075
1620745580000|2021-05-11 15:06:20|2507.5|2506.5|2506.5|2506|2507.5|2506.5|2506.5|2506|505
1620745590000|2021-05-11 15:06:30|2506|2505.5|2508|2507|2508.5|2507|2506|2505.5|7892
1620745600000|2021-05-11 15:06:40|2507.5|2506.5|2508.5|2507.5|2508.5|2507.5|2507|2506|775
1620745610000|2021-05-11 15:06:50|2508|2507|2507|2506.5|2508|2507|2507|2506.5|898
1620745620000|2021-05-11 15:07:00|2506.5|2506|2509|2508.5|2509.5|2508.5|2506.5|2506|11473
1620745630000|2021-05-11 15:07:10|2508.5|2508|2509.5|2509|2509.5|2509|2508.5|2508|8680
1620745640000|2021-05-11 15:07:20|2510|2509.5|2511|2510|2511|2510.5|2510|2509.5|1528
1620745650000|2021-05-11 15:07:30|2510.5|2510.5|2510.5|2510|2511.5|2511|2510.5|2510|1846
1620745660000|2021-05-11 15:07:40|2511|2510.5|2511.5|2510.5|2511.5|2510.5|2511|2510.5|850
1620745670000|2021-05-11 15:07:50||2511||2511||2511||2511|0
1620745680000|2021-05-11 15:08:00|2511|2510.5|2510.5|2510|2513|2511.5|2510|2509.5|11922
1620745690000|2021-05-11 15:08:10|2510|2509.5|2510|2509.5|2510|2510|2509.5|2509|2651
1620745700000|2021-05-11 15:08:20|2510.5|2510|2511|2510.5|2511|2510.5|2510.5|2510|1767
1620745710000|2021-05-11 15:08:30|2510.5|2509.5|2511|2510.5|2511.5|2511|2509.5|2509|13818
1620745720000|2021-05-11 15:08:40|2513|2511|2512.5|2511.5|2513|2512|2512|2511|10377
1620745730000|2021-05-11 15:08:50|2513|2512|2514.5|2514|2514.5|2514|2513|2512|110
1620745740000|2021-05-11 15:09:00|2514|2513.5|2513.5|2513|2514.5|2513.5|2513|2512.5|2326
1620745750000|2021-05-11 15:09:10|2513|2512.5|2511.5|2511|2513|2512.5|2511.5|2511|1122
1620745760000|2021-05-11 15:09:20|2511|2510.5|2511|2510.5|2511|2511|2511|2510.5|1
1620745770000|2021-05-11 15:09:30|2510.5|2510|2510|2509|2510.5|2510|2510|2509|1114
1620745780000|2021-05-11 15:09:40||2509.5||2509||2509.5||2509|0
1620745790000|2021-05-11 15:09:50|2509.5|2509.5|2509.5|2509|2510|2509.5|2509|2508.5|1387
1620745800000|2021-05-11 15:10:00|2509|2508.5|2509|2508|2509.5|2508.5|2508|2507.5|12249
1620745810000|2021-05-11 15:10:10|2508.5|2507.5|2508|2507|2508.5|2507.5|2508|2507|2055
1620745830000|2021-05-11 15:10:30|2508.5|2507.5|2508|2507.5|2508.5|2508|2508|2507|1184
1620745840000|2021-05-11 15:10:40|2508.5|2508|2508|2507.5|2508.5|2508|2508|2507.5|1501
1620745850000|2021-05-11 15:10:50|2507.5|2507|2508|2507.5|2508|2507.5|2507.5|2507|778
1620745860000|2021-05-11 15:11:00|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|393
1620745870000|2021-05-11 15:11:10|2507|2506.5|2508.5|2508|2508.5|2508|2507|2506.5|2429
1620745880000|2021-05-11 15:11:20|2509|2508.5|2508.5|2508|2509|2508.5|2508.5|2508|550
1620745890000|2021-05-11 15:11:30|2509|2508.5|2508.5|2508|2509|2508.5|2508.5|2508|958
1620745900000|2021-05-11 15:11:40|2509|2508.5|2508.5|2508|2509|2508.5|2508.5|2508|1134
1620745910000|2021-05-11 15:11:50|2509|2508.5|2509.5|2509|2509.5|2509|2508.5|2508|2708
1620745920000|2021-05-11 15:12:00|2509|2508.5|2509|2508.5|2509.5|2509|2509|2508.5|752
1620745930000|2021-05-11 15:12:10|2508.5|2508|2509|2508|2509|2508.5|2508.5|2507.5|2499
1620745940000|2021-05-11 15:12:20|2508.5|2508.5|2509|2508|2509|2508.5|2508.5|2508|690
1620745950000|2021-05-11 15:12:30|2508.5|2507.5|2509.5|2508.5|2509.5|2509|2508.5|2507.5|597
1620745960000|2021-05-11 15:12:40|2510|2509|2510|2509.5|2510|2509.5|2510|2509|191
1620745970000|2021-05-11 15:12:50|2510.5|2509|2509|2508.5|2510.5|2509|2509|2508.5|3503
1620745980000|2021-05-11 15:13:00|2508.5|2508|2508|2507|2509|2508|2508|2507|958
1620745990000|2021-05-11 15:13:10|2507.5|2506.5|2506.5|2506|2507.5|2506.5|2506.5|2506|1102
1620746030000|2021-05-11 15:13:50|||||||||1101
1620746040000|2021-05-11 15:14:00|2507|2506.5|2506.5|2506|2507|2506.5|2506.5|2506|2323
1620746050000|2021-05-11 15:14:10|2506|2505.5|2506|2505.5|2506|2505.5|2506|2505.5|1103
1620746060000|2021-05-11 15:14:20|2505.5|2505|2507.5|2506.5|2508|2507.5|2505.5|2505|9382
1620746070000|2021-05-11 15:14:30|2508|2507|2509|2508.5|2509|2508.5|2508|2507|940
1620746080000|2021-05-11 15:14:40|2508.5|2508|2508|2507.5|2509|2508|2508|2507|104
1620746090000|2021-05-11 15:14:50|2508.5|2508|2508.5|2508|2508.5|2508|2508.5|2507.5|1056
1620746100000|2021-05-11 15:15:00|2509|2508.5|2509.5|2508|2509.5|2508.5|2509|2508|853
1620746120000|2021-05-11 15:15:20||2508.5||2508||2508.5||2508|1315
1620746130000|2021-05-11 15:15:30|2509|2507.5|2508|2506.5|2509|2507.5|2508|2506.5|235
1620746140000|2021-05-11 15:15:40|2507.5|2505.5|2506.5|2505.5|2507.5|2505.5|2506.5|2505.5|176
1620746150000|2021-05-11 15:15:50|2507|2506|2506|2505|2507|2506|2506|2505|216
1620746160000|2021-05-11 15:16:00|2507|2505.5|2506.5|2505.5|2507|2505.5|2506.5|2505.5|40
1620746170000|2021-05-11 15:16:10|2506|2505|2506|2505|2506|2505|2506|2505|790
1620746180000|2021-05-11 15:16:20|2507|2505.5|2506.5|2505.5|2507|2505.5|2506.5|2505.5|36
1620746190000|2021-05-11 15:16:30|||||||||140
1620746200000|2021-05-11 15:16:40|2507|2506|2508|2507|2508|2507|2507|2505.5|375
1620746210000|2021-05-11 15:16:50|2508.5|2506.5|2508|2506.5|2508.5|2507|2508|2506.5|290
1620746220000|2021-05-11 15:17:00|2508.5|2507|2508|2507|2508.5|2507.5|2508|2507|100
1620746230000|2021-05-11 15:17:10|2508.5|2507.5|2508.5|2507.5|2509|2508|2508.5|2507.5|210
1620746240000|2021-05-11 15:17:20|2509|2508|2509|2508|2509.5|2508.5|2508.5|2508|407
1620746250000|2021-05-11 15:17:30|2509.5||2509.5||2509.5||2509||0
1620746260000|2021-05-11 15:17:40||2508.5||2508.5||2508.5||2508|0
1620746270000|2021-05-11 15:17:50|2509|2508|2509|2508|2509|2508.5|2509|2508|0
1620746280000|2021-05-11 15:18:00|2508.5|2507.5|2508.5|2507.5|2509|2508|2508.5|2507.5|1
1620746290000|2021-05-11 15:18:10||2507||2507||2507.5||2507|1
1620746300000|2021-05-11 15:18:20|2509|2507.5|2509|2508|2509|2508|2509|2507.5|298
1620746310000|2021-05-11 15:18:30|2509.5||2509.5||2509.5||2509.5||19
1620746320000|2021-05-11 15:18:40|2510|2508.5|2509.5|2508.5|2510|2509|2509.5|2508.5|622
1620746330000|2021-05-11 15:18:50|||||||||120
1620746340000|2021-05-11 15:19:00|2509|2508|2509.5|2508|2509.5|2508.5|2509|2508|143
1620746350000|2021-05-11 15:19:10|2510|2509|2511|2510|2511|2510|2510|2509|250
1620746360000|2021-05-11 15:19:20|2511.5|2510.5|2512|2511|2512|2511|2511.5|2510.5|168
1620746370000|2021-05-11 15:19:30|2511.5|2510.5|2511.5|2510|2511.5|2510.5|2510.5|2509.5|370
1620746380000|2021-05-11 15:19:40|2511|2509.5|2511|2509.5|2511|2510|2511|2509.5|136
1620746390000|2021-05-11 15:19:50||2510||2510||2510||2510|0
1620746400000|2021-05-11 15:20:00|2511.5|2510.5|2512.5|2511|2512.5|2511.5|2511.5|2510.5|361
1620746410000|2021-05-11 15:20:10|2512|2511.5|2513|2511.5|2513|2512|2512|2511.5|95
1620746420000|2021-05-11 15:20:20|2512.5|2512|2513|2511.5|2513|2512|2512.5|2511.5|265
1620746430000|2021-05-11 15:20:30|2513.5|2512|2513.5|2512.5|2513.5|2512.5|2513.5|2512|0
1620746440000|2021-05-11 15:20:40|2514|2512|2513|2511.5|2514|2512|2513|2511.5|321
1620746450000|2021-05-11 15:20:50|||||||||4
1620746460000|2021-05-11 15:21:00|2513.5|2512|2513.5|2512.5|2514|2512.5|2513.5|2512|0
1620746470000|2021-05-11 15:21:10|2513|2512|2513|2512|2513|2512|2513|2512|242
1620746480000|2021-05-11 15:21:20||2511.5||2511.5||2511.5||2511.5|197
1620746490000|2021-05-11 15:21:30|2512.5||2512.5||2512.5||2512.5||0
1620746500000|2021-05-11 15:21:40|2513|2512|2513|2511.5|2513.5|2512.5|2513|2511.5|0
1620746510000|2021-05-11 15:21:50||2512||2512||2512||2512|0
1620746520000|2021-05-11 15:22:00|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|85
1620746530000|2021-05-11 15:22:10|2513|2512|2513.5|2512.5|2513.5|2512.5|2513|2512|0
1620746540000|2021-05-11 15:22:20|||||||||100
1620746550000|2021-05-11 15:22:30|||||||||180
1620746570000|2021-05-11 15:22:50|2514|2513|2514|2512.5|2514|2513|2514|2512.5|209
1620746580000|2021-05-11 15:23:00|2513.5||2513.5||2513.5||2513.5||0
1620746590000|2021-05-11 15:23:10|2514|2513|2514|2513|2514|2513|2513.5|2513|0
1620746600000|2021-05-11 15:23:20|2514.5|2513.5|2514.5|2513.5|2514.5|2513.5|2514.5|2513.5|4
1620746610000|2021-05-11 15:23:30|2514|2513|2514|2513|2514|2513|2514|2513|20
1620746620000|2021-05-11 15:23:40|2514.5||2514.5||2514.5||2514.5||79
1620746630000|2021-05-11 15:23:50|2515|2514|2515|2514|2515|2514|2515|2514|153
1620746640000|2021-05-11 15:24:00|2514.5|2513.5|2514.5|2513|2514.5|2513.5|2514|2513|207
1620746650000|2021-05-11 15:24:10|2514|2513.5|2514.5|2513.5|2514.5|2513.5|2514|2513.5|34
1620746660000|2021-05-11 15:24:20|2513.5|2512.5|2514|2513|2514|2513|2513.5|2512.5|164
1620746670000|2021-05-11 15:24:30||2512.5||2512.5||2512.5||2512.5|0
1620746680000|2021-05-11 15:24:40|2514.5|2513|2514.5|2513|2514.5|2513|2514|2513|211
1620746690000|2021-05-11 15:24:50|2514|2513.5|2515|2513.5|2515|2513.5|2514|2513.5|140
1620746700000|2021-05-11 15:25:00|2514.5|2514|2515.5|2514.5|2515.5|2514.5|2514.5|2514|266
1620746710000|2021-05-11 15:25:10|2516|2515|2516|2515|2516|2515|2516|2515|0
1620746720000|2021-05-11 15:25:20|2515.5|2514.5|2515|2514|2515.5|2514.5|2515|2514|318
1620746740000|2021-05-11 15:25:40|2514.5|2513.5|2514.5|2513.5|2514.5|2513.5|2514.5|2513.5|209
1620746750000|2021-05-11 15:25:50|2515|2514|2515|2513.5|2515|2514|2514.5|2513.5|0
1620746760000|2021-05-11 15:26:00|2514.5|2514|2514.5|2513.5|2515|2514|2514.5|2513.5|0
1620746770000|2021-05-11 15:26:10|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|112
1620746780000|2021-05-11 15:26:20|2514|2513|2514|2512.5|2514|2513|2514|2512.5|0
1620746800000|2021-05-11 15:26:40|2513.5||2513.5||2513.5||2513.5||0
1620746820000|2021-05-11 15:27:00|2513|2511.5|2512|2511|2513|2512|2512|2511|673
1620746830000|2021-05-11 15:27:10|||||||||260
1620746840000|2021-05-11 15:27:20|2511.5|2510.5|2512|2511|2512|2511|2511.5|2510.5|117
1620746850000|2021-05-11 15:27:30|2511.5|2510.5|2511|2510|2511.5|2511|2511|2510|409
1620746860000|2021-05-11 15:27:40||2509.5||2510||2510||2509.5|0
1620746870000|2021-05-11 15:27:50|2510.5|2509.5|2511|2509.5|2511|2510|2510.5|2509.5|0
1620746880000|2021-05-11 15:28:00|2510.5|2510|2511|2509.5|2511|2510|2510.5|2509.5|279
1620746890000|2021-05-11 15:28:10|2510.5|2510|2511.5|2510.5|2512|2510.5|2510.5|2510|0
1620746900000|2021-05-11 15:28:20|2511|2510|2511.5|2510.5|2511.5|2510.5|2511|2509.5|165
1620746910000|2021-05-11 15:28:30|2512|2511|2513|2511.5|2513|2511.5|2512|2511|443
1620746930000|2021-05-11 15:28:50|2512|2511|2512.5|2511.5|2512.5|2511.5|2511.5|2510.5|138
1620746940000|2021-05-11 15:29:00|||||||||8
1620746950000|2021-05-11 15:29:10|2513||2513||2513||2513||0
1620746970000|2021-05-11 15:29:30|2512|2512|2511.5|2510.5|2512|2512|2511.5|2510.5|90
1620746980000|2021-05-11 15:29:40|2512|2511.5|2512.5|2511|2513|2511.5|2512|2511|9267
1620746990000|2021-05-11 15:29:50|2512|2510.5|2512|2509.5|2512|2510.5|2511.5|2509.5|49
1620802800000|2021-05-12 07:00:00|2530.5|2530|2535|2534|2535|2534|2530.5|2530|147827
1620802810000|2021-05-12 07:00:10|2534.5|2533.5|2533.5|2531|2538|2535.5|2533.5|2530.5|6657
1620802820000|2021-05-12 07:00:20|2532.5|2531.5|2534|2531.5|2534.5|2531.5|2532.5|2531|1337
1620802830000|2021-05-12 07:00:30|2534.5|2531|2534|2531.5|2535.5|2533|2533|2530|10528
1620802840000|2021-05-12 07:00:40|2533.5|2530.5|2534.5|2531.5|2534.5|2531.5|2533|2530.5|500
1620802850000|2021-05-12 07:00:50|2535|2532|2535|2532.5|2535|2532.5|2534.5|2532|300
1620802860000|2021-05-12 07:01:00|2533.5|2532|2533.5|2531|2535|2533.5|2532|2530.5|4558
1620802870000|2021-05-12 07:01:10|2533|2531.5|2533.5|2531.5|2533.5|2532|2533|2530.5|401
1620802880000|2021-05-12 07:01:20|2534.5|2532|2534.5|2532|2534.5|2532|2534.5|2532|30
1620802890000|2021-05-12 07:01:30|2534|2531.5|2533.5|2531.5|2534|2531.5|2533.5|2530.5|608
1620802900000|2021-05-12 07:01:40|2533|2531|2533.5|2531.5|2533.5|2531.5|2531|2530.5|3429
1620802910000|2021-05-12 07:01:50|2534.5|2532|2534.5|2532|2534.5|2532.5|2534.5|2531.5|0
1620802920000|2021-05-12 07:02:00|2534|2531.5|2533.5|2531.5|2534|2531.5|2533.5|2531|81
1620802930000|2021-05-12 07:02:10|2534|2532|2536.5|2534.5|2536.5|2534.5|2534|2532|716
1620802940000|2021-05-12 07:02:20|2536|2535|2536.5|2534|2537|2535|2534.5|2533.5|3791
1620802950000|2021-05-12 07:02:30|2537|2534.5|2536.5|2534.5|2537|2535.5|2536.5|2534.5|206
1620802960000|2021-05-12 07:02:40|2536|2533.5|2534.5|2532|2536|2533.5|2534|2531.5|1121
1620802970000|2021-05-12 07:02:50|2535|2532.5|2533.5|2531.5|2535.5|2532.5|2533.5|2531|557
1620802980000|2021-05-12 07:03:00|2534.5|2532|2534.5|2532|2534.5|2532.5|2534.5|2532|0
1620802990000|2021-05-12 07:03:10|2534|2531.5|2533.5|2531.5|2534|2532.5|2533.5|2531|281
1620803010000|2021-05-12 07:03:30||2532||2532||2532||2532|23
1620803020000|2021-05-12 07:03:40|2534.5|2532.5|2535|2533|2535|2533|2534.5|2532.5|370
1620803030000|2021-05-12 07:03:50|2535.5|2533.5|2536.5|2534.5|2536.5|2534.5|2534|2533.5|1828
1620803040000|2021-05-12 07:04:00|2537.5|2537|2536.5|2534.5|2537.5|2537|2536.5|2534.5|1399
1620803060000|2021-05-12 07:04:20|2536|2535|2535.5|2534|2536.5|2535|2534.5|2533.5|1295
1620803070000|2021-05-12 07:04:30|2535|2533.5|2533.5|2531.5|2535|2533.5|2533|2531|63
1620803080000|2021-05-12 07:04:40|2534|2532|2533.5|2532|2534.5|2532|2533.5|2532|130
1620803090000|2021-05-12 07:04:50|2534.5|2531.5|2534.5|2532.5|2534.5|2532.5|2534|2531|44
1620803100000|2021-05-12 07:05:00|2535|2533|2538.5|2537|2539|2537|2535|2533|0
1620803110000|2021-05-12 07:05:10|2539.5|2537.5|2540|2539|2540|2539|2539.5|2537.5|448
1620803120000|2021-05-12 07:05:20|2540.5|2539.5|2546.5|2544.5|2547|2544.5|2540.5|2539.5|18123
1620803130000|2021-05-12 07:05:30|2546|2545|2543.5|2542|2546|2545|2543.5|2541.5|2530
1620803140000|2021-05-12 07:05:40|2544|2542.5|2544.5|2543|2546|2544.5|2544|2542.5|1621
1620803150000|2021-05-12 07:05:50|2543.5|2542.5|2544.5|2543|2544.5|2543|2543|2542|1384
1620803160000|2021-05-12 07:06:00|2545|2544|2548|2546.5|2548|2546.5|2545|2544|1039
1620803170000|2021-05-12 07:06:10|2547.5|2547|2547.5|2546.5|2548|2547|2547.5|2546.5|0
1620803180000|2021-05-12 07:06:20|2547|2546|2546.5|2545.5|2547|2546|2546.5|2544.5|1268
1620803190000|2021-05-12 07:06:30|2546|2545|2548|2546.5|2548|2546.5|2546|2544.5|1210
1620803200000|2021-05-12 07:06:40|2548.5|2547|2549|2548|2549|2548|2548.5|2547|1594
1620803210000|2021-05-12 07:06:50|2550|2548.5|2551.5|2549.5|2552|2549.5|2550|2548.5|7432
1620803220000|2021-05-12 07:07:00|2552|2550|2552|2550.5|2552|2550.5|2552|2550|100
1620803230000|2021-05-12 07:07:10|2551.5|2551|2552|2550.5|2552|2551|2551|2549.5|3594
1620803240000|2021-05-12 07:07:20|2551.5|2550|2552|2551|2552|2551|2550.5|2549.5|1346
1620803250000|2021-05-12 07:07:30|2551.5|2550.5|2556|2554.5|2557.5|2555.5|2551.5|2550.5|72543
1620803260000|2021-05-12 07:07:40|2556.5|2555|2556.5|2555|2557|2555.5|2554.5|2553|4099
1620803270000|2021-05-12 07:07:50|2556|2554.5|2549|2547.5|2556|2554.5|2549|2547|3155
1620803280000|2021-05-12 07:08:00|2548.5|2546.5|2547.5|2545.5|2548.5|2546.5|2547.5|2545|19
1620803290000|2021-05-12 07:08:10|2547|2545|2546.5|2544|2547|2545|2545|2542.5|0
1620803300000|2021-05-12 07:08:20|2546|2544.5|2546|2544|2546.5|2544.5|2546|2544|200
1620803330000|2021-05-12 07:08:50|2546.5|2544.5|2547.5|2546|2547.5|2546|2546.5|2544.5|714
1620803340000|2021-05-12 07:09:00|2548|2546.5|2550.5|2548.5|2550.5|2548.5|2548|2546.5|1681
1620803350000|2021-05-12 07:09:10|2550|2548|2546.5|2545|2550|2548.5|2546.5|2545|1699
1620803370000|2021-05-12 07:09:30|2547|2545.5|2547.5|2546|2547.5|2546|2547|2545.5|5
1620803380000|2021-05-12 07:09:40|2546.5|2545.5|2546.5|2545.5|2546.5|2546|2546.5|2545.5|160
1620803390000|2021-05-12 07:09:50|2545.5|2545|2544.5|2543|2547.5|2545.5|2544.5|2543|1925
1620803400000|2021-05-12 07:10:00|2544|2542.5|2543|2541.5|2544|2543.5|2543|2541.5|411
1620803410000|2021-05-12 07:10:10|2543.5|2542.5|2543|2541.5|2543.5|2542.5|2542.5|2541.5|581
1620803420000|2021-05-12 07:10:20|2542.5|2542|2543|2542|2543|2542|2542.5|2541|1650
1620803430000|2021-05-12 07:10:30|2542.5|2541.5|2542.5|2541|2542.5|2541.5|2542.5|2541|177
1620803440000|2021-05-12 07:10:40|2542|2540|2542|2540.5|2542|2540.5|2541.5|2540|250
1620803450000|2021-05-12 07:10:50|2542.5|2541|2542.5|2540.5|2542.5|2541|2542.5|2540.5|90
1620803460000|2021-05-12 07:11:00|2542|2541.5|2542.5|2541|2543|2542|2541|2540.5|1544
1620803470000|2021-05-12 07:11:10|2542|2541.5|2542|2540|2542.5|2541.5|2541.5|2539.5|333
1620803480000|2021-05-12 07:11:20|2542.5|2540.5|2542.5|2541|2543|2542|2542|2540|490
1620803490000|2021-05-12 07:11:30|2542|2540|2539.5|2538|2542|2540.5|2539.5|2537.5|380
1620803500000|2021-05-12 07:11:40|2539|2537.5|2538.5|2537|2539.5|2537.5|2538.5|2536.5|0
1620803510000|2021-05-12 07:11:50|2538|2536|2538.5|2536.5|2538.5|2536.5|2537.5|2536|296
1620803520000|2021-05-12 07:12:00|2538|2536|2538.5|2536.5|2538.5|2537|2537.5|2535.5|250
1620803540000|2021-05-12 07:12:20|2538|2537|2537|2535.5|2538.5|2537.5|2537|2535.5|2050
1620803550000|2021-05-12 07:12:30|2536.5|2535|2537|2535.5|2537|2535.5|2536.5|2535|414
1620803560000|2021-05-12 07:12:40|2536.5||2537||2537||2536.5||0
1620803570000|2021-05-12 07:12:50|2536.5|2536|2537|2535.5|2537|2536|2536.5|2535.5|1000
1620803580000|2021-05-12 07:13:00|2536.5|2535|2535|2534|2536.5|2535|2535|2533|318
1620803590000|2021-05-12 07:13:10|2534|2533.5|2536|2534.5|2536|2534.5|2534|2533|3296
1620803600000|2021-05-12 07:13:20|2536.5|2535|2537|2535.5|2537|2535.5|2536.5|2535|831
1620803610000|2021-05-12 07:13:30|2536.5|2536|2535.5|2533.5|2536.5|2536|2535|2533.5|231
1620803620000|2021-05-12 07:13:40|2535|2533|2535|2534|2535|2534|2535|2533|0
1620803630000|2021-05-12 07:13:50||2533.5||2533||2533.5||2533|0
1620803640000|2021-05-12 07:14:00|2535.5|2533.5|2536.5|2535|2536.5|2535.5|2535.5|2533.5|426
1620803650000|2021-05-12 07:14:10|2536|2534.5|2536|2534|2536|2534.5|2535.5|2533.5|354
1620803660000|2021-05-12 07:14:20|2536.5|2534.5|2537|2535.5|2537|2535.5|2536.5|2534.5|50
1620803670000|2021-05-12 07:14:30|2536.5|2535|2537|2535|2537|2535|2535.5|2534|393
1620803680000|2021-05-12 07:14:40|2536.5|2535.5|2537|2536|2537|2536|2536.5|2535.5|90
1620803690000|2021-05-12 07:14:50|2536.5|2535.5|2536.5|2535|2536.5|2535.5|2536.5|2535|242
1620803700000|2021-05-12 07:15:00|2537|2535.5|2535|2533.5|2537.5|2536.5|2535|2533.5|1786
1620803710000|2021-05-12 07:15:10|2535.5|2534|2534.5|2534|2536.5|2534.5|2534.5|2533|1423
1620803720000|2021-05-12 07:15:20|2535.5|2534.5|2535.5|2534|2536|2534.5|2535|2534|272
1620803730000|2021-05-12 07:15:30|2536|2534.5|2537|2536|2537|2536.5|2536|2534.5|834
1620803740000|2021-05-12 07:15:40|2536.5|2535.5|2537.5|2536.5|2537.5|2536.5|2536.5|2535.5|569
1620803750000|2021-05-12 07:15:50|2538|2537|2538|2536.5|2538|2537|2537.5|2536.5|479
1620803760000|2021-05-12 07:16:00|2538.5|2537|2539|2538|2539|2538|2537.5|2536.5|1299
1620803770000|2021-05-12 07:16:10|2538.5|2537.5|2538|2537|2539|2538|2537|2536.5|3343
1620803780000|2021-05-12 07:16:20|2538.5|2537.5|2538.5|2537|2539|2537.5|2538|2537|376
1620803790000|2021-05-12 07:16:30|2539|2537.5|2540|2539|2540|2539|2539|2537.5|862
1620803800000|2021-05-12 07:16:40|2539.5|2538|2538.5|2537.5|2539.5|2538|2538.5|2537|516
1620803810000|2021-05-12 07:16:50|2539||2539||2539||2539||0
1620803820000|2021-05-12 07:17:00|2538.5|2538|2538|2537|2538.5|2538|2538|2537|540
1620803830000|2021-05-12 07:17:10|2538.5|2537.5|2539|2537.5|2539|2537.5|2538|2537|129
1620803840000|2021-05-12 07:17:20|2539.5|2538|2539|2537.5|2539.5|2538.5|2539|2537.5|207
1620803850000|2021-05-12 07:17:30|2539.5|2538|2540.5|2539.5|2540.5|2539.5|2539.5|2538|130
1620803860000|2021-05-12 07:17:40|||||||||400
1620803870000|2021-05-12 07:17:50|2540|2539|2540|2538.5|2540|2539.5|2539.5|2538.5|499
1620803880000|2021-05-12 07:18:00|2540.5|2539|2541.5|2540|2541.5|2540.5|2540.5|2539|1216
1620803890000|2021-05-12 07:18:10|2541|2540.5|2541.5|2540.5|2541.5|2541|2541|2540|250
1620803900000|2021-05-12 07:18:20|2542|2541|2541.5|2540.5|2542|2541|2541.5|2540.5|428
1620803910000|2021-05-12 07:18:30|2542|2540|2542|2540.5|2542|2540.5|2541|2540|729
1620803920000|2021-05-12 07:18:40|2541.5|2540|2542|2540.5|2542|2540.5|2540.5|2540|562
1620803930000|2021-05-12 07:18:50|2541.5|2540|2541.5|2540|2541.5|2540|2541.5|2540|0
1620803940000|2021-05-12 07:19:00|2541|2539.5|2540|2539|2541|2539.5|2539.5|2538|2292
1620803950000|2021-05-12 07:19:10|2540.5|2539.5|2539.5|2539|2540.5|2539.5|2539.5|2538.5|4325
1620803960000|2021-05-12 07:19:20|2540|2539.5|2539.5|2538.5|2540|2539.5|2539|2538|1740
1620803970000|2021-05-12 07:19:30|2539|2539|2538.5|2537.5|2539|2539|2538|2537|1064
1620803980000|2021-05-12 07:19:40|2538|2537|2537|2536|2538.5|2537|2537|2536|1561
1620803990000|2021-05-12 07:19:50|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|366
1620804000000|2021-05-12 07:20:00|2538|2537|2540.5|2539.5|2541|2540|2538|2537|3162
1620804010000|2021-05-12 07:20:10|2541|2540|2541|2540|2541.5|2540.5|2540.5|2539.5|513
1620804020000|2021-05-12 07:20:20|2541.5|2540.5|2541.5|2540.5|2541.5|2540.5|2540.5|2539.5|418
1620804030000|2021-05-12 07:20:30|2542|2541|2542.5|2541.5|2542.5|2541.5|2542|2541|682
1620804040000|2021-05-12 07:20:40|2543|2542|2543|2542|2543.5|2542.5|2543|2542|0
1620804050000|2021-05-12 07:20:50|2542.5|2541.5|2544|2543|2544.5|2543.5|2542.5|2541.5|0
1620804060000|2021-05-12 07:21:00|2543.5|2542.5|2544.5|2543.5|2545|2544|2543.5|2542.5|0
1620804070000|2021-05-12 07:21:10|2545|2544|2545|2544|2545|2544.5|2545|2544|0
1620804080000|2021-05-12 07:21:20|2545.5|2544.5|2545.5|2544.5|2546|2545|2545|2544|636
1620804090000|2021-05-12 07:21:30|2545|2544|2544.5|2543.5|2545.5|2544.5|2544|2543.5|380
1620804100000|2021-05-12 07:21:40|2545|2544|2545|2543.5|2545.5|2544.5|2544.5|2543.5|910
1620804110000|2021-05-12 07:21:50|2545.5|2544|2545.5|2544|2545.5|2544|2545.5|2544|0
1620804120000|2021-05-12 07:22:00|2546.5|2544.5|2546.5|2545.5|2547.5|2546|2546|2544.5|584
1620804130000|2021-05-12 07:22:10|2546|2545|2547|2546|2547|2546|2546|2545|1097
1620804140000|2021-05-12 07:22:20|2547.5|2545.5|2547|2545.5|2547.5|2546.5|2546|2545.5|1000
1620804150000|2021-05-12 07:22:30|2546.5|2545|2546.5|2545|2547|2546|2546.5|2545|0
1620804160000|2021-05-12 07:22:40|2547|2545.5|2547|2545.5|2547|2546|2546.5|2545.5|165
1620804170000|2021-05-12 07:22:50|2547.5|2546|2547.5|2546|2547.5|2546|2547.5|2546|0
1620804180000|2021-05-12 07:23:00|2547|2545.5|2547|2546|2547.5|2546|2546|2545|514
1620804190000|2021-05-12 07:23:10|2547.5|2545.5|2546.5|2545.5|2547.5|2545.5|2546.5|2545.5|392
1620804200000|2021-05-12 07:23:20|2546|2545|2546|2545|2546|2545|2545.5|2544.5|1
1620804210000|2021-05-12 07:23:30|2545.5|2544.5|2546|2545|2546|2545|2545.5|2544.5|0
1620804220000|2021-05-12 07:23:40|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|377
1620804230000|2021-05-12 07:23:50|2546|2545|2546|2544.5|2546|2545|2544|2543|815
1620804240000|2021-05-12 07:24:00|2545.5|2545|2545.5|2544.5|2546|2545|2545.5|2544.5|552
1620804250000|2021-05-12 07:24:10|2546|2545|2545|2543.5|2546|2545|2544.5|2543.5|225
1620804260000|2021-05-12 07:24:20|2544.5|2544|2545|2544|2545.5|2544.5|2544.5|2543.5|743
1620804270000|2021-05-12 07:24:30|2545.5|2543.5|2545|2544|2545.5|2544|2544.5|2543.5|521
1620804280000|2021-05-12 07:24:40|2544.5||2544.5||2544.5||2544.5||50
1620804290000|2021-05-12 07:24:50|2545|2543.5|2544|2543|2545|2543.5|2544|2542.5|147
1620804300000|2021-05-12 07:25:00|2543.5|2542.5|2545.5|2544.5|2545.5|2544.5|2543.5|2542.5|768
1620804310000|2021-05-12 07:25:10|2546|2545|2546|2545|2546|2545|2545.5|2544|1359
1620804330000|2021-05-12 07:25:30|2546.5|2545.5|2548|2546.5|2548|2546.5|2546.5|2545.5|902
1620804340000|2021-05-12 07:25:40|2547.5|2546|2547|2546.5|2548|2546.5|2547|2546|571
1620804350000|2021-05-12 07:25:50|2547.5|2546|2547|2546|2548|2546.5|2546.5|2546|1044
1620804360000|2021-05-12 07:26:00|2546.5|2545.5|2547|2546|2547|2546|2545.5|2544.5|1134
1620804370000|2021-05-12 07:26:10|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|411
1620804380000|2021-05-12 07:26:20|2547|2546|2547|2546|2547|2546|2546.5|2546|0
1620804390000|2021-05-12 07:26:30|2547.5|2546.5|2548|2546.5|2548|2547|2547.5|2546.5|774
1620804400000|2021-05-12 07:26:40|2547.5|2547|2546|2545|2547.5|2547.5|2546|2545|2286
1620804410000|2021-05-12 07:26:50|2546.5|2544.5|2546.5|2545|2546.5|2545|2546.5|2544.5|0
1620804420000|2021-05-12 07:27:00|2546|2545.5|2546.5|2545.5|2546.5|2545.5|2546|2545.5|197
1620804430000|2021-05-12 07:27:10|2546|2545|2546|2545|2546|2545|2545.5|2544.5|190
1620804440000|2021-05-12 07:27:20|2545|2544.5|2545|2544|2545.5|2544.5|2545|2544|235
1620804450000|2021-05-12 07:27:30|2544.5|2544.5|2545|2544|2545|2544.5|2544.5|2544|387
1620804460000|2021-05-12 07:27:40|2544.5|2543.5|2543.5|2542.5|2544.5|2543.5|2543.5|2542|1021
1620804470000|2021-05-12 07:27:50|2543|2542|2543|2542|2543|2542|2543|2542|160
1620804480000|2021-05-12 07:28:00|2542.5|2541.5|2543|2541.5|2543|2542|2542|2541|551
1620804490000|2021-05-12 07:28:10|2542.5|2542|2543|2541.5|2543|2542|2542.5|2541.5|0
1620804500000|2021-05-12 07:28:20|2543.5|2542|2544|2543|2544|2543.5|2543.5|2541.5|551
1620804510000|2021-05-12 07:28:30|2543.5|2542.5|2543|2542|2543.5|2542.5|2543|2541.5|276
1620804520000|2021-05-12 07:28:40||2541.5||2542||2542||2541.5|10
1620804530000|2021-05-12 07:28:50|2543.5|2542.5|2542|2540.5|2543.5|2542.5|2542|2540.5|50
1620804540000|2021-05-12 07:29:00|2541.5|2541|2541.5|2540.5|2542|2541|2541|2539.5|2407
1620804550000|2021-05-12 07:29:10|2542|2540|2542.5|2541.5|2542.5|2541.5|2542|2540|1000
1620804560000|2021-05-12 07:29:20|2542|2541|2541.5|2540.5|2542|2541|2541.5|2540|47
1620804570000|2021-05-12 07:29:30|2541|2539|2540.5|2539.5|2541.5|2540.5|2540.5|2538.5|5222
1620804580000|2021-05-12 07:29:40|2541|2540|2541|2540|2542|2541|2541|2539.5|955
1620804590000|2021-05-12 07:29:50|2541.5|2540.5|2541|2540|2541.5|2540.5|2541|2540|310
1620804600000|2021-05-12 07:30:00|2541.5|2540.5|2540.5|2539.5|2541.5|2541|2539|2538|2515
1620804610000|2021-05-12 07:30:10|2540|2539|2538.5|2537.5|2540|2539|2538.5|2537.5|463
1620804620000|2021-05-12 07:30:20|2539|2538|2539.5|2538.5|2539.5|2538.5|2538.5|2538|140
1620804630000|2021-05-12 07:30:30|2540|2539|2539.5|2538.5|2540|2539|2539.5|2538.5|574
1620804640000|2021-05-12 07:30:40|2540|2539|2539.5|2538.5|2540|2539|2539.5|2538.5|138
1620804660000|2021-05-12 07:31:00|2539|2539|2538.5|2537|2539|2539|2538|2537|1010
1620804670000|2021-05-12 07:31:10||2537.5||2538||2538||2537.5|0
1620804680000|2021-05-12 07:31:20|2539|2538.5|2539.5|2538|2539.5|2538.5|2539|2538|680
1620804690000|2021-05-12 07:31:30||2538.5||2538.5||2538.5||2538.5|0
1620804700000|2021-05-12 07:31:40|2540|2539|2541|2540.5|2541|2540.5|2540|2539|1296
1620804710000|2021-05-12 07:31:50|2541.5|2541|2542|2541|2542.5|2542|2541.5|2541|1562
1620804720000|2021-05-12 07:32:00|2542.5|2541.5|2542.5|2541.5|2542.5|2541.5|2542.5|2541.5|0
1620804730000|2021-05-12 07:32:10|||||||||5
1620804740000|2021-05-12 07:32:20|2542|2541|2542.5|2541.5|2542.5|2541.5|2542|2541|0
1620804750000|2021-05-12 07:32:30|2543|2542|2543|2542|2543|2542|2543|2542|0
1620804760000|2021-05-12 07:32:40|2542.5|2542.5|2543|2542|2543|2542.5|2542.5|2542|389
1620804770000|2021-05-12 07:32:50|2543.5|2542.5|2543.5|2542.5|2544|2543|2543.5|2542.5|357
1620804780000|2021-05-12 07:33:00|2543|2542|2543|2542|2543|2542.5|2543|2542|1
1620804790000|2021-05-12 07:33:10|2542.5|2541.5|2543|2542|2543|2542|2542|2541.5|1462
1620804800000|2021-05-12 07:33:20|2542.5|2542.5|2542|2541.5|2542.5|2542.5|2542|2541.5|985
1620804810000|2021-05-12 07:33:30|2541.5|2541|2542|2541|2542.5|2541.5|2541.5|2540.5|250
1620804820000|2021-05-12 07:33:40|2542.5|2541.5|2542.5|2541.5|2542.5|2541.5|2542|2541|197
1620804830000|2021-05-12 07:33:50|||||||||39
1620804850000|2021-05-12 07:34:10|2543|2542|2544|2542.5|2544|2543|2543|2542|278
1620804860000|2021-05-12 07:34:20|2544.5|2543|2544.5|2543.5|2544.5|2543.5|2544.5|2543|3
1620804870000|2021-05-12 07:34:30|2544|2544|2545|2544|2545.5|2544.5|2544|2544|413
1620804880000|2021-05-12 07:34:40|2544.5|2543.5|2545|2544|2545|2544|2544.5|2543.5|250
1620804890000|2021-05-12 07:34:50|2544.5|2543.5|2543.5|2542.5|2544.5|2543.5|2543.5|2542.5|296
1620804900000|2021-05-12 07:35:00|2543|2542|2543.5|2542.5|2543.5|2542.5|2543|2542|257
1620804910000|2021-05-12 07:35:10|2544|2543|2544|2543|2544|2543.5|2543.5|2542.5|100
1620804920000|2021-05-12 07:35:20|2543.5|2543.5|2547|2546|2547|2546|2543.5|2543.5|5468
1620804930000|2021-05-12 07:35:30|2547.5|2546.5|2548|2547|2548|2547|2547.5|2546.5|0
1620804940000|2021-05-12 07:35:40|2548.5|2547.5|2549.5|2549|2549.5|2549|2548.5|2547.5|163
1620804950000|2021-05-12 07:35:50|2549|2548.5|2547.5|2546.5|2549|2548.5|2547.5|2545.5|4085
1620804960000|2021-05-12 07:36:00|2548|2547|2548.5|2547.5|2548.5|2547.5|2548|2547|530
1620804970000|2021-05-12 07:36:10|2549|2548|2549|2548.5|2549|2548.5|2549|2548|490
1620804980000|2021-05-12 07:36:20|2548.5|2548|2548|2547.5|2549|2548|2548|2547.5|379
1620804990000|2021-05-12 07:36:30|2548.5|2548|2548.5|2547.5|2548.5|2548|2548.5|2547.5|138
1620805000000|2021-05-12 07:36:40|||||||||242
1620805010000|2021-05-12 07:36:50|2547.5|2547|2547|2546|2547.5|2547|2547|2546|661
1620805020000|2021-05-12 07:37:00|2546.5|2545.5|2547|2546|2547|2546.5|2546.5|2545.5|33
1620805030000|2021-05-12 07:37:10|2546.5|2545.5|2546.5|2546|2546.5|2546|2546|2545|1138
1620805040000|2021-05-12 07:37:20|2547|2545.5|2546.5|2545.5|2547|2545.5|2546.5|2545.5|0
1620805060000|2021-05-12 07:37:40|2546|2544.5|2546|2545|2546|2545|2545|2544.5|2225
1620805080000|2021-05-12 07:38:00||2545.5||2545||2545.5||2545|200
1620805090000|2021-05-12 07:38:10|2545.5|2545.5|2546.5|2545.5|2547|2546|2545.5|2545.5|828
1620805100000|2021-05-12 07:38:20|2546||2546.5||2546.5||2546||0
1620805120000|2021-05-12 07:38:40|2546|2545|2545.5|2544.5|2546|2545|2545.5|2544.5|1545
1620805130000|2021-05-12 07:38:50|2545|2545|2545|2544.5|2545.5|2545|2545|2544.5|860
1620805140000|2021-05-12 07:39:00|2545.5|2544|2544.5|2543.5|2545.5|2544.5|2544.5|2543.5|609
1620805150000|2021-05-12 07:39:10|2545|2544|2546|2545|2546|2545|2545|2544|897
1620805170000|2021-05-12 07:39:30|||||||||106
1620805180000|2021-05-12 07:39:40|2545.5|2544.5|2545.5|2544|2545.5|2544.5|2545|2544|212
1620805190000|2021-05-12 07:39:50|2545|2544.5|2545|2544|2545|2544.5|2544.5|2544|331
1620805200000|2021-05-12 07:40:00|2544.5|2543.5|2543.5|2542.5|2544.5|2543.5|2543.5|2542.5|90
1620805210000|2021-05-12 07:40:10|2544|2543|2543.5|2542.5|2544|2543.5|2543.5|2542.5|1376
1620805220000|2021-05-12 07:40:20||2543||2542.5||2543||2542.5|593
1620805230000|2021-05-12 07:40:30|2543|2542|2541.5|2541|2543|2542.5|2541.5|2541|5352
1620805240000|2021-05-12 07:40:40|2542|2542|2542|2541|2542.5|2542|2541.5|2541|672
1620805250000|2021-05-12 07:40:50|2541.5|2540.5|2541.5|2541|2542|2541|2541.5|2540.5|1766
1620805260000|2021-05-12 07:41:00|2541|2540.5|2541.5|2540.5|2541.5|2540.5|2541|2540|442
1620805270000|2021-05-12 07:41:10|2542|2541|2542|2541|2542|2541|2542|2541|705
1620805280000|2021-05-12 07:41:20|2541.5|2540.5|2542.5|2541.5|2542.5|2541.5|2541|2540.5|1612
1620805290000|2021-05-12 07:41:30|2542|2541|2541.5|2540.5|2542|2541|2541|2540.5|455
1620805300000|2021-05-12 07:41:40|2541||2541||2541||2541||115
1620805310000|2021-05-12 07:41:50|2541.5|2541|2541|2540.5|2541.5|2541|2541|2540.5|2071
1620805320000|2021-05-12 07:42:00|2541.5|2541|2541.5|2540.5|2542|2541|2541.5|2540.5|0
1620805330000|2021-05-12 07:42:10|2541|2540|2541|2540|2541|2540.5|2541|2540|1140
1620805350000|2021-05-12 07:42:30|2540.5||2541||2541||2540.5||0
1620805360000|2021-05-12 07:42:40||2540.5||2540.5||2540.5||2540.5|0
1620805370000|2021-05-12 07:42:50|2541.5|2541|2543|2542|2543|2542|2541.5|2541|1873
1620805380000|2021-05-12 07:43:00|2542.5|2541.5|2542.5|2541.5|2542.5|2542|2542|2541.5|1532
1620805390000|2021-05-12 07:43:10|2542|2541|2542.5|2541.5|2542.5|2541.5|2541.5|2541|816
1620805400000|2021-05-12 07:43:20|2542|2541|2542|2541|2542|2541|2541.5|2541|456
1620805410000|2021-05-12 07:43:30|2542.5|2541.5|2541|2540.5|2542.5|2541.5|2541|2540.5|1020
1620805420000|2021-05-12 07:43:40|2541.5|2540|2541.5|2541|2541.5|2541|2541|2540|309
1620805430000|2021-05-12 07:43:50|2541|2540.5|2542.5|2542|2543|2542.5|2541|2540.5|2202
1620805440000|2021-05-12 07:44:00|2542|2541.5|2543.5|2542.5|2543.5|2542.5|2542|2541.5|821
1620805450000|2021-05-12 07:44:10|2543|2543|2544|2543|2544|2543|2543|2543|23
1620805460000|2021-05-12 07:44:20|2544.5|2543.5|2545.5|2544|2545.5|2544|2544.5|2543.5|138
1620805470000|2021-05-12 07:44:30|2545||2545||2545||2544.5||0
1620805480000|2021-05-12 07:44:40|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|2542.5|2542|3960
1620805490000|2021-05-12 07:44:50|2544|2543|2544.5|2543.5|2544.5|2543.5|2544|2543|0
1620805500000|2021-05-12 07:45:00|2544|2543|2543.5|2542.5|2544|2543|2543.5|2542.5|0
1620805510000|2021-05-12 07:45:10|2543|2543|2543.5|2542.5|2543.5|2543|2543|2541.5|3960
1620805520000|2021-05-12 07:45:20|2544|2543|2544.5|2543.5|2544.5|2543.5|2544|2543|7
1620805530000|2021-05-12 07:45:30|2545|2544|2545.5|2545|2545.5|2545|2545|2544|335
1620805540000|2021-05-12 07:45:40|2545|2544.5|2545.5|2544.5|2545.5|2545|2545|2544|675
1620805550000|2021-05-12 07:45:50|2546|2545|2546|2545|2546|2545.5|2546|2545|419
1620805560000|2021-05-12 07:46:00|2545.5|2544.5|2544.5|2543.5|2545.5|2544.5|2544.5|2543.5|601
1620805570000|2021-05-12 07:46:10|2545|2544|2544.5|2543.5|2545|2544|2544.5|2543.5|0
1620805580000|2021-05-12 07:46:20|2545|2544|2545|2544.5|2545|2544.5|2544.5|2544|0
1620805590000|2021-05-12 07:46:30|2545.5|2545|2545.5|2544.5|2545.5|2545|2544.5|2543.5|837
1620805600000|2021-05-12 07:46:40|2545|2544|2545|2544|2545|2544.5|2544.5|2544|709
1620805610000|2021-05-12 07:46:50|2544.5|2543.5|2544.5|2543.5|2544.5|2544|2544|2543.5|226
1620805620000|2021-05-12 07:47:00|2544|2543|2544|2543|2544.5|2543.5|2543|2542.5|270
1620805630000|2021-05-12 07:47:10|2544.5|2543.5|2545.5|2544.5|2545.5|2544.5|2544|2543.5|0
1620805640000|2021-05-12 07:47:20|2545|2544|2544|2543.5|2545|2544|2543.5|2542|3782
1620805650000|2021-05-12 07:47:30|2544.5|2544|2545|2544|2545|2544|2544.5|2544|0
1620805660000|2021-05-12 07:47:40|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|2545|2544.5|0
1620805670000|2021-05-12 07:47:50|2545|2545|2545.5|2545|2545.5|2545|2545|2545|100
1620805680000|2021-05-12 07:48:00|2545|2544.5|2546.5|2545.5|2547.5|2547|2544.5|2544|42925
1620805690000|2021-05-12 07:48:10|2546|2545|2546|2545.5|2546.5|2545.5|2545.5|2544.5|14767
1620805700000|2021-05-12 07:48:20|2545.5|2545|2545.5|2545|2545.5|2545|2545.5|2545|882
1620805710000|2021-05-12 07:48:30|2546|2545.5|2546|2545.5|2546|2545.5|2546|2545.5|2097
1620805720000|2021-05-12 07:48:40|2546.5|2546|2547|2546|2547.5|2546.5|2546.5|2546|653
1620805730000|2021-05-12 07:48:50|2547.5|2546.5|2547.5|2547|2547.5|2547|2547.5|2546.5|16
1620805740000|2021-05-12 07:49:00|2548|2547.5|2548|2547.5|2548.5|2548|2547.5|2547|1143
1620805750000|2021-05-12 07:49:10|2548.5|2547|2548.5|2547.5|2548.5|2548|2547.5|2547|289
1620805760000|2021-05-12 07:49:20|2549|2548|2549|2548|2549|2548|2549|2548|0
1620805770000|2021-05-12 07:49:30|2548.5||2548.5||2548.5||2548.5||0
1620805780000|2021-05-12 07:49:40|2549|2548.5|2549.5|2548.5|2549.5|2549|2549|2548.5|276
1620805790000|2021-05-12 07:49:50|2549|2549|2549|2548.5|2549.5|2549|2549|2548.5|288
1620805800000|2021-05-12 07:50:00|2549.5|2549|2549.5|2549|2549.5|2549|2549|2548.5|0
1620805810000|2021-05-12 07:50:10|2550|2549.5|2550|2549.5|2550|2549.5|2550|2549|220
1620805820000|2021-05-12 07:50:20|2549.5|2549|2550|2549.5|2550|2549.5|2549.5|2549|228
1620805830000|2021-05-12 07:50:30|2550.5|2550|2550.5|2549.5|2551|2550|2550.5|2549.5|741
1620805840000|2021-05-12 07:50:40|2550|2549|2550|2549|2550.5|2549|2549.5|2548.5|776
1620805850000|2021-05-12 07:50:50|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549|0
1620805860000|2021-05-12 07:51:00|2550|2549|2550|2549.5|2550|2549.5|2549.5|2548.5|250
1620805870000|2021-05-12 07:51:10|2549.5|2549|2550|2549|2550|2549.5|2549.5|2549|250
1620805880000|2021-05-12 07:51:20|2550.5|2549.5|2551.5|2550.5|2551.5|2550.5|2550.5|2549.5|1409
1620805890000|2021-05-12 07:51:30|2551|2550|2551|2550.5|2551.5|2550.5|2551|2550|390
1620805900000|2021-05-12 07:51:40|2550.5|2550|2549.5|2548.5|2551|2550|2549.5|2548.5|5908
1620805910000|2021-05-12 07:51:50|2549|2548|2550|2549|2550|2549|2548.5|2548|181
1620805920000|2021-05-12 07:52:00|2549.5|2548.5|2549|2548|2549.5|2548.5|2549|2547.5|400
1620805940000|2021-05-12 07:52:20|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|2548|2547.5|524
1620805950000|2021-05-12 07:52:30|2548|2548|2548|2547|2548|2548|2547.5|2547|297
1620805960000|2021-05-12 07:52:40|2547.5|2547.5|2548|2547.5|2548|2547.5|2547.5|2547.5|352
1620805970000|2021-05-12 07:52:50||2547||2547||2547||2547|0
1620805980000|2021-05-12 07:53:00|2547.5|2547.5|2547|2546.5|2548|2547.5|2547|2546|1164
1620805990000|2021-05-12 07:53:10|2546.5|2546|2548.5|2547.5|2548.5|2548|2546.5|2546|6930
1620806000000|2021-05-12 07:53:20|2549|2548|2549|2548|2549|2548|2548.5|2548|0
1620806010000|2021-05-12 07:53:30|2549.5|2548.5|2550|2549.5|2550|2549.5|2549.5|2548|0
1620806020000|2021-05-12 07:53:40|2550.5|2550|2550.5|2549.5|2550.5|2550|2550|2549.5|2149
1620806030000|2021-05-12 07:53:50|2550|2549|2550|2549|2550|2549.5|2549.5|2549|340
1620806040000|2021-05-12 07:54:00||2549.5||2549.5||2549.5||2549.5|0
1620806050000|2021-05-12 07:54:10|2549.5|2549|2549.5|2549|2550|2549|2549|2548.5|294
1620806060000|2021-05-12 07:54:20|2550|2549.5|2550|2549|2550.5|2550|2550|2549|138
1620806070000|2021-05-12 07:54:30|2549.5|2548.5|2550|2549|2550|2549|2549.5|2548.5|0
1620806100000|2021-05-12 07:55:00|2550.5|2549.5|2551.5|2551|2551.5|2551|2550|2549|465
1620806110000|2021-05-12 07:55:10|2551|2550.5|2551.5|2550.5|2551.5|2550.5|2551|2550.5|781
1620806120000|2021-05-12 07:55:20|2552|2551|2554.5|2553.5|2555|2554|2552|2551|1062
1620806130000|2021-05-12 07:55:30|2554||2554||2554||2554||0
1620806140000|2021-05-12 07:55:40|2553.5|2553|2553.5|2553|2553.5|2553|2553|2552.5|1300
1620806150000|2021-05-12 07:55:50|2554|2553.5|2554.5|2553.5|2555|2554|2554|2553.5|485
1620806160000|2021-05-12 07:56:00|2555|2554|2554|2553|2555.5|2555|2553|2552.5|4228
1620806170000|2021-05-12 07:56:10|2553.5|2552.5|2554|2553|2554|2553|2553.5|2552.5|0
1620806190000|2021-05-12 07:56:30|2554.5|2553.5|2555|2554|2555|2554|2554|2553.5|0
1620806200000|2021-05-12 07:56:40|2554.5|2553.5|2555|2554|2555|2554|2554|2553.5|939
1620806220000|2021-05-12 07:57:00|2554.5|2553.5|2553|2552.5|2554.5|2553.5|2553|2552.5|849
1620806230000|2021-05-12 07:57:10|2552.5|2552|2552|2551|2552.5|2552|2552|2551|1001
1620806240000|2021-05-12 07:57:20|2551.5|2550.5|2552.5|2552|2552.5|2552|2551.5|2550.5|462
1620806250000|2021-05-12 07:57:30|2553|2551.5|2551|2550|2553|2551.5|2551|2550|928
1620806260000|2021-05-12 07:57:40|2551.5|2550.5|2552|2551|2552|2551.5|2551.5|2550.5|339
1620806270000|2021-05-12 07:57:50|2551.5|2550.5|2550.5|2549.5|2551.5|2550.5|2550.5|2549.5|213
1620806280000|2021-05-12 07:58:00||2549||2549.5||2549.5||2549|0
1620806290000|2021-05-12 07:58:10||2549||2549||2549.5||2549|0
1620806300000|2021-05-12 07:58:20|2550|2549.5|2551.5|2550.5|2551.5|2550.5|2550|2549.5|980
1620806310000|2021-05-12 07:58:30|2551|2550|2550|2549|2551|2550|2550|2549|0
1620806320000|2021-05-12 07:58:40|2550.5|2549.5|2551|2550|2551|2550|2550|2549.5|0
1620806330000|2021-05-12 07:58:50|2550.5|2549.5|2550|2548.5|2550.5|2549.5|2549|2548|1339
1620806340000|2021-05-12 07:59:00|2549.5||2549||2549.5||2549||0
1620806350000|2021-05-12 07:59:10|2549.5|2549|2549|2548.5|2550|2549|2549|2548.5|473
1620806360000|2021-05-12 07:59:20|2548.5|2548|2548.5|2548|2549|2548|2548.5|2547.5|470
1620806370000|2021-05-12 07:59:30|2549|2548.5|2549|2548|2549.5|2548.5|2549|2548|206
1620806380000|2021-05-12 07:59:40|2549.5|2548.5|2550|2548.5|2550|2549|2549.5|2548.5|1180
1620806400000|2021-05-12 08:00:00|2549.5|2548|2549|2548|2549.5|2548.5|2548.5|2547.5|318
1620806410000|2021-05-12 08:00:10|2549.5|2547.5|2548.5|2547.5|2549.5|2547.5|2548.5|2547.5|0
1620806420000|2021-05-12 08:00:20|2548|2548|2550|2549|2550|2549.5|2548|2548|144
1620806440000|2021-05-12 08:00:40|2549.5|2548.5|2548|2547|2549.5|2548.5|2547.5|2546.5|2832
1620806450000|2021-05-12 08:00:50|2548.5|2547.5|2547.5|2546.5|2548.5|2548|2547.5|2546.5|1736
1620806460000|2021-05-12 08:01:00|2548|2547|2549|2548|2549.5|2548.5|2548|2547|707
1620806470000|2021-05-12 08:01:10|2549.5|2548.5|2551|2550|2551|2550|2549.5|2548|497
1620806480000|2021-05-12 08:01:20|2550.5|2549.5|2550|2548.5|2550.5|2549.5|2550|2548.5|553
1620806490000|2021-05-12 08:01:30||2549||2549||2549||2549|0
1620806500000|2021-05-12 08:01:40|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548.5|0
1620806510000|2021-05-12 08:01:50|2549.5|2549|2550|2549|2550|2549|2549|2549|0
1620806520000|2021-05-12 08:02:00|2549.5|2548.5|2550|2549.5|2550|2549.5|2549.5|2548.5|304
1620806530000|2021-05-12 08:02:10|2549.5|2549|2549|2548|2549.5|2549|2548.5|2548|1087
1620806540000|2021-05-12 08:02:20|2548.5||2548.5||2549||2548.5||890
1620806550000|2021-05-12 08:02:30|2549|2547.5|2548.5|2548|2549|2548|2548.5|2547.5|135
1620806560000|2021-05-12 08:02:40|2548|2547|2547|2546.5|2548|2547|2547|2546|783
1620806570000|2021-05-12 08:02:50|2546.5|2546|2547.5|2546.5|2547.5|2546.5|2546|2545|282
1620806580000|2021-05-12 08:03:00|2547|2546|2546.5|2545.5|2547|2546|2546|2545.5|2360
1620806590000|2021-05-12 08:03:10|2547|2546|2548|2547|2548|2547|2547|2545.5|1554
1620806600000|2021-05-12 08:03:20|2548.5||2548||2548.5||2548||0
1620806610000|2021-05-12 08:03:30|2547.5|2546.5|2547.5|2546.5|2547.5|2547|2547|2546.5|362
1620806620000|2021-05-12 08:03:40|2547|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|150
1620806630000|2021-05-12 08:03:50|2547|2546|2547.5|2546.5|2547.5|2546.5|2546.5|2546|500
1620806640000|2021-05-12 08:04:00|2547|2547|2546.5|2545.5|2547.5|2547|2546.5|2545.5|1442
1620806650000|2021-05-12 08:04:10|2546|2545|2547|2546|2547|2546|2545.5|2545|660
1620806660000|2021-05-12 08:04:20||2545.5||2546.5||2546.5||2545.5|0
1620806670000|2021-05-12 08:04:30|2547.5||2547.5||2547.5||2547.5||0
1620806680000|2021-05-12 08:04:40|2547|2546|2547|2546.5|2547|2546.5|2546.5|2546|1061
1620806700000|2021-05-12 08:05:00|2546.5|2546|2547|2546|2547|2546|2546|2545.5|1421
1620806710000|2021-05-12 08:05:10|2547.5|2545.5|2547|2546|2547.5|2547|2547|2545.5|901
1620806720000|2021-05-12 08:05:20|2547.5|2546.5|2547.5|2546.5|2547.5|2546.5|2547.5|2546.5|0
1620806730000|2021-05-12 08:05:30|2547|2546|2548.5|2547|2548.5|2547|2546.5|2546|742
1620806740000|2021-05-12 08:05:40|2549|2547.5|2548.5|2547.5|2549|2548|2548.5|2547.5|0
1620806750000|2021-05-12 08:05:50|2548|2547|2544.5|2543.5|2548.5|2547|2544.5|2543.5|9802
1620806760000|2021-05-12 08:06:00|2545|2544|2545|2544.5|2545.5|2545|2545|2544|434
1620806770000|2021-05-12 08:06:10|2545.5|2545|2546|2545.5|2546.5|2545.5|2545.5|2544.5|1703
1620806780000|2021-05-12 08:06:20|2546.5|2546|2546|2545|2546.5|2546|2546|2545|506
1620806800000|2021-05-12 08:06:40|2546.5|2545.5|2547|2546|2547|2546.5|2546|2545|431
1620806810000|2021-05-12 08:06:50|2547.5|2546.5|2548.5|2547.5|2548.5|2548|2547.5|2546.5|531
1620806820000|2021-05-12 08:07:00|2548|2547|2548|2547|2548|2547.5|2548|2547|0
1620806830000|2021-05-12 08:07:10|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|0
1620806840000|2021-05-12 08:07:20|2549|2548|2549|2548|2549|2548.5|2549|2548|468
1620806850000|2021-05-12 08:07:30|2548.5|2547.5|2548.5|2547|2548.5|2547.5|2548|2547|0
1620806860000|2021-05-12 08:07:40|2548|2547.5|2547.5|2546.5|2548|2548|2547|2546.5|615
1620806870000|2021-05-12 08:07:50|2548|2547|2548|2547|2548|2547|2548|2547|0
1620806880000|2021-05-12 08:08:00|2547.5||2548||2548||2547.5||385
1620806890000|2021-05-12 08:08:10||2547.5||2547.5||2547.5||2547|0
1620806900000|2021-05-12 08:08:20|2548.5|2548|2549|2548|2549|2548|2548.5|2547.5|0
1620806910000|2021-05-12 08:08:30|2549.5|2548.5|2549.5|2548.5|2549.5|2549|2549.5|2548.5|0
1620806940000|2021-05-12 08:09:00|2550|2549|2550|2549.5|2550|2549.5|2550|2549|574
1620806950000|2021-05-12 08:09:10|2550.5|2550|2551|2550|2551.5|2550.5|2550.5|2550|1781
1620806960000|2021-05-12 08:09:20|2550.5|2550.5|2550.5|2550|2550.5|2550.5|2550.5|2550|340
1620806970000|2021-05-12 08:09:30|2551|2549.5|2550.5|2549.5|2551|2549.5|2550|2549|916
1620806980000|2021-05-12 08:09:40|2550|2549|2550.5|2550|2550.5|2550|2549.5|2548.5|1752
1620806990000|2021-05-12 08:09:50|2551|2550.5|2551|2550|2551.5|2550.5|2551|2550|250
1620807000000|2021-05-12 08:10:00|2550.5|2550.5|2551|2550|2551|2550.5|2550.5|2549.5|537
1620807010000|2021-05-12 08:10:10|2551.5|2550.5|2551|2550|2551.5|2551|2550.5|2550|1404
1620807020000|2021-05-12 08:10:20|2550.5|2550.5|2551.5|2551|2551.5|2551|2550.5|2550.5|778
1620807030000|2021-05-12 08:10:30||2550.5||2551||2551||2550.5|0
1620807040000|2021-05-12 08:10:40|2552|2550.5|2551|2550|2552|2551.5|2551|2550|1042
1620807050000|2021-05-12 08:10:50|2550.5||2550.5||2550.5||2550.5||0
1620807060000|2021-05-12 08:11:00|2550|2549.5|2550|2549|2550.5|2550|2550|2548.5|469
1620807070000|2021-05-12 08:11:10|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548|90
1620807080000|2021-05-12 08:11:20|2549.5|2549|2550|2549|2550|2549.5|2549|2548.5|3270
1620807090000|2021-05-12 08:11:30|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550.5|2549|631
1620807100000|2021-05-12 08:11:40|2551|2550|2551|2550|2551.5|2550.5|2550.5|2550|1215
1620807110000|2021-05-12 08:11:50|2551.5|2551|2551.5|2551|2551.5|2551|2551.5|2551|872
1620807130000|2021-05-12 08:12:10|2552|2551.5|2552.5|2552|2552.5|2552|2552|2551.5|1195
1620807140000|2021-05-12 08:12:20||2551.5||2552||2552||2551.5|0
1620807150000|2021-05-12 08:12:30|2552|2551.5|2552|2551.5|2552|2551.5|2552|2551.5|110
1620807160000|2021-05-12 08:12:40|2552.5|2551|2552.5|2551.5|2552.5|2552|2552|2551|1107
1620807170000|2021-05-12 08:12:50|2552|2551|2552|2551.5|2552.5|2551.5|2551.5|2550.5|1334
1620807180000|2021-05-12 08:13:00|2552.5|2551|2552|2551|2552.5|2551.5|2552|2551|668
1620807190000|2021-05-12 08:13:10|2551|2550.5|2550.5|2549.5|2551|2550.5|2550|2549.5|108
1620807200000|2021-05-12 08:13:20|2551|2550|2550.5|2549.5|2551.5|2550.5|2550|2549|5255
1620807210000|2021-05-12 08:13:30||2550||2550||2550||2550|15
1620807220000|2021-05-12 08:13:40|2551|2550.5|2551.5|2550.5|2551.5|2551|2551|2550|843
1620807230000|2021-05-12 08:13:50|2551|2550|2551|2550|2551|2550.5|2551|2550|14
1620807240000|2021-05-12 08:14:00|2550.5|2549.5|2549|2548|2551|2549.5|2549|2548|340
1620807250000|2021-05-12 08:14:10|2549.5|2548.5|2550|2549|2550|2549.5|2549|2548.5|1039
1620807260000|2021-05-12 08:14:20|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|0
1620807270000|2021-05-12 08:14:30|2549|2548|2548|2546.5|2549|2548|2548|2546.5|389
1620807280000|2021-05-12 08:14:40|2547.5|2547|2547.5|2546.5|2547.5|2547|2547.5|2546.5|0
1620807290000|2021-05-12 08:14:50|2548|2547|2548|2547|2548|2547.5|2548|2546.5|497
1620807300000|2021-05-12 08:15:00|2548.5|2547.5|2548.5|2548|2548.5|2548|2548.5|2547.5|789
1620807310000|2021-05-12 08:15:10|2549|2548.5|2549.5|2549|2550|2549|2549|2548|428
1620807320000|2021-05-12 08:15:20|2550||2550||2550||2549.5||0
1620807330000|2021-05-12 08:15:30|2549.5||2549.5||2550||2549.5||0
1620807340000|2021-05-12 08:15:40|2550|2548.5|2549.5|2548.5|2550|2548.5|2549|2548.5|28
1620807350000|2021-05-12 08:15:50|2550|2549|2551|2550|2551|2550|2550|2549|281
1620807370000|2021-05-12 08:16:10|2550.5|2549|2550|2549|2550.5|2549|2550|2549|1020
1620807380000|2021-05-12 08:16:20|2549.5|2548.5|2550|2549|2550|2549.5|2549.5|2548.5|429
1620807400000|2021-05-12 08:16:40|2549.5|2548.5|2548.5|2548|2549.5|2548.5|2548|2547|2250
1620807410000|2021-05-12 08:16:50|2548|2547.5|2547.5|2547|2548|2547.5|2547.5|2547|174
1620807420000|2021-05-12 08:17:00|2547|2546.5|2546.5|2545.5|2547|2546.5|2546.5|2545|1492
1620807430000|2021-05-12 08:17:10|2546||2546||2546||2546||359
1620807440000|2021-05-12 08:17:20|2545.5|2545|2545.5|2544.5|2545.5|2545|2545.5|2544.5|111
1620807450000|2021-05-12 08:17:30|2546|2545|2546|2545|2546|2545.5|2546|2545|304
1620807460000|2021-05-12 08:17:40|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|2545|2544|171
1620807480000|2021-05-12 08:18:00|2545|2544|2544.5|2544|2545|2544|2544.5|2544|377
1620807490000|2021-05-12 08:18:10|2545|2544.5|2545|2544|2545|2544.5|2544.5|2544|649
1620807500000|2021-05-12 08:18:20|2544.5|2543.5|2544|2543.5|2544.5|2543.5|2544|2543.5|1261
1620807510000|2021-05-12 08:18:30|2544.5|2544|2544.5|2544|2544.5|2544|2544|2543.5|1027
1620807520000|2021-05-12 08:18:40|2545|2544.5|2546|2545|2546|2545.5|2545|2544.5|3060
1620807530000|2021-05-12 08:18:50|2546.5|2545.5|2546.5|2545.5|2547|2546|2546|2545.5|1371
1620807540000|2021-05-12 08:19:00|2547|2546|2547.5|2547|2547.5|2547|2546.5|2546|1468
1620807550000|2021-05-12 08:19:10|2547|2546.5|2547|2546.5|2547|2546.5|2547|2546.5|498
1620807560000|2021-05-12 08:19:20|2547.5|2547|2547.5|2547|2547.5|2547|2547.5|2547|0
1620807570000|2021-05-12 08:19:30|2547|2546.5|2547.5|2547|2547.5|2547|2547|2546.5|1048
1620807580000|2021-05-12 08:19:40|2548|2547.5|2549.5|2549|2549.5|2549|2548|2547.5|1187
1620807590000|2021-05-12 08:19:50|2549|2548.5|2549|2548|2549|2548.5|2548.5|2548|287
1620807600000|2021-05-12 08:20:00|2548.5|2547.5|2548|2547|2548.5|2547.5|2547.5|2547|2040
1620807610000|2021-05-12 08:20:10|2548.5|2547.5|2549.5|2549|2549.5|2549|2548.5|2547.5|1066
1620807620000|2021-05-12 08:20:20|2549|2548.5|2549|2548.5|2549|2549|2549|2548.5|0
1620807630000|2021-05-12 08:20:30|2549.5|2549|2550|2549|2550|2549|2549.5|2549|0
1620807640000|2021-05-12 08:20:40|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548.5|0
1620807650000|2021-05-12 08:20:50|2549.5|2549|2550|2549|2550|2549|2549|2548.5|332
1620807660000|2021-05-12 08:21:00|2549.5|2548.5|2550|2549|2550.5|2549.5|2549|2548.5|1466
1620807670000|2021-05-12 08:21:10|2549.5|2549.5|2548.5|2548|2550|2549.5|2548.5|2548|599
1620807680000|2021-05-12 08:21:20|2548|2547.5|2547.5|2547|2548|2548|2547.5|2547|290
1620807690000|2021-05-12 08:21:30|2548|2547.5|2549|2548|2549|2548|2548|2547.5|891
1620807700000|2021-05-12 08:21:40|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2549|2548.5|0
1620807710000|2021-05-12 08:21:50|2548.5|2548|2548|2547.5|2548.5|2548|2548|2547.5|460
1620807720000|2021-05-12 08:22:00|2547.5|2547|2547|2546|2548|2547|2547|2546|1105
1620807730000|2021-05-12 08:22:10|2546.5|2545.5|2546|2545.5|2546.5|2546|2546|2545|830
1620807740000|2021-05-12 08:22:20|2546.5|2546|2545|2544.5|2546.5|2546|2545|2544|239
1620807750000|2021-05-12 08:22:30|2545.5|2545|2546.5|2545.5|2546.5|2545.5|2545|2544.5|1501
1620807760000|2021-05-12 08:22:40|2546||2546||2546||2546||0
1620807770000|2021-05-12 08:22:50|2545.5|2545|2546.5|2545.5|2546.5|2545.5|2545.5|2545|1308
1620807790000|2021-05-12 08:23:10|2547|2546|2548.5|2547.5|2548.5|2547.5|2547|2546|1504
1620807800000|2021-05-12 08:23:20|2548||2548||2548||2548||248
1620807810000|2021-05-12 08:23:30|2547.5|2547|2549|2548.5|2549.5|2548.5|2547.5|2547|2429
1620807820000|2021-05-12 08:23:40|2548.5|2548|2548.5|2548|2549|2548.5|2548.5|2548|1263
1620807830000|2021-05-12 08:23:50|2549|2548.5|2549|2548.5|2549|2548.5|2549|2548|0
1620807840000|2021-05-12 08:24:00|2549.5||2549.5||2549.5||2549||138
1620807860000|2021-05-12 08:24:20|2549|2549|2549|2548.5|2549.5|2549|2549|2548.5|534
1620807870000|2021-05-12 08:24:30|2549.5||2549.5||2549.5||2549||0
1620807880000|2021-05-12 08:24:40|2549|2549|2549|2548.5|2549.5|2549|2549|2548.5|530
1620807900000|2021-05-12 08:25:00|2548.5|2548|2548|2547.5|2548.5|2548|2548|2547.5|495
1620807910000|2021-05-12 08:25:10|2548.5|2548|2549|2548|2549|2548|2548.5|2548|455
1620807920000|2021-05-12 08:25:20|2548.5|2547.5|2549|2548|2549|2548|2548|2547.5|211
1620807930000|2021-05-12 08:25:30|2549.5|2548.5|2550|2549|2550|2549|2549.5|2548.5|455
1620807940000|2021-05-12 08:25:40|2550.5|2549.5|2550|2549|2550.5|2549.5|2549.5|2549|116
1620807960000|2021-05-12 08:26:00|2549.5|2548.5|2549|2548|2549.5|2548.5|2549|2548|315
1620807970000|2021-05-12 08:26:10|2548.5|2547.5|2548|2547.5|2549|2547.5|2548|2547.5|871
1620807980000|2021-05-12 08:26:20|2547.5|2547|2547.5|2547|2547.5|2547|2547.5|2547|189
1620807990000|2021-05-12 08:26:30|2547|2546.5|2547|2546.5|2547|2546.5|2547|2546.5|987
1620808000000|2021-05-12 08:26:40|2547.5|2547|2548|2547.5|2548|2547.5|2547.5|2547|5
1620808010000|2021-05-12 08:26:50|2548.5|2548|2549.5|2548.5|2549.5|2549|2548.5|2548|1581
1620808020000|2021-05-12 08:27:00|2549|2549|2549.5|2548.5|2549.5|2549|2549|2548.5|302
1620808030000|2021-05-12 08:27:10|2549|2548|2548.5|2548|2549|2548|2548.5|2548|498
1620808040000|2021-05-12 08:27:20|2549|2547.5|2548|2547.5|2549|2547.5|2548|2547|0
1620808060000|2021-05-12 08:27:40|2548.5|2548|2548|2547.5|2548.5|2548|2548|2547.5|611
1620808070000|2021-05-12 08:27:50|2547.5|2547|2546.5|2546|2548|2547|2546.5|2546|1488
1620808080000|2021-05-12 08:28:00|2546|2545.5|2546|2545|2546|2545.5|2545.5|2544.5|571
1620808090000|2021-05-12 08:28:10|2546.5|2545.5|2546.5|2546|2546.5|2546|2546.5|2545|15
1620808100000|2021-05-12 08:28:20|2546|2545.5|2546|2545.5|2546.5|2546|2545.5|2545|1053
1620808120000|2021-05-12 08:28:40|2546.5|2546|2546|2545.5|2546.5|2546|2546|2545.5|1587
1620808130000|2021-05-12 08:28:50|2546.5|2546|2547.5|2546.5|2547.5|2547|2546.5|2546|932
1620808140000|2021-05-12 08:29:00|2547|2547|2547.5|2547|2547.5|2547|2547|2546.5|285
1620808150000|2021-05-12 08:29:10|2548|2547.5|2548|2547|2548|2547.5|2548|2547|335
1620808160000|2021-05-12 08:29:20|2547.5|2546.5|2546.5|2546|2547.5|2546.5|2546.5|2546|1258
1620808170000|2021-05-12 08:29:30|2547|2546.5|2547|2546.5|2547|2546.5|2546.5|2546|824
1620808180000|2021-05-12 08:29:40||2546||2546||2546.5||2546|0
1620808190000|2021-05-12 08:29:50|2546.5|2545.5|2545.5|2545|2546.5|2545.5|2545.5|2545|1403
1620808200000|2021-05-12 08:30:00|2545|2544|2544.5|2544|2545|2544.5|2544.5|2543.5|2508
1620808210000|2021-05-12 08:30:10|2544|2543.5|2545|2544.5|2545|2544.5|2544|2543.5|372
1620808220000|2021-05-12 08:30:20|2545.5|2545|2546|2545.5|2546.5|2545.5|2545.5|2545|406
1620808230000|2021-05-12 08:30:30|2545.5|2545|2545|2544|2545.5|2545|2545|2544|275
1620808240000|2021-05-12 08:30:40|2545.5|2544.5|2544.5|2544|2545.5|2544.5|2544.5|2544|586
1620808250000|2021-05-12 08:30:50|2545|2544.5|2544|2543|2545|2544.5|2544|2543|139
1620808260000|2021-05-12 08:31:00|2543.5|2542.5|2543|2542.5|2543.5|2543|2543|2542.5|0
1620808270000|2021-05-12 08:31:10|2543.5|2543|2543|2542|2543.5|2543|2543|2542|721
1620808280000|2021-05-12 08:31:20|2542.5|2541.5|2542.5|2542|2542.5|2542|2542|2541|457
1620808290000|2021-05-12 08:31:30|2542|2541.5|2541|2540|2542|2541.5|2540|2539|11999
1620808300000|2021-05-12 08:31:40|2541.5|2540.5|2541.5|2540.5|2542|2541|2541|2540|901
1620808310000|2021-05-12 08:31:50|2541||2541.5||2541.5||2541||0
1620808320000|2021-05-12 08:32:00|2542|2541|2542|2541.5|2542|2541.5|2542|2541|638
1620808330000|2021-05-12 08:32:10|2542.5|2541|2542|2541|2542.5|2541|2541|2540.5|807
1620808340000|2021-05-12 08:32:20|2541.5|2540.5|2541|2540|2541.5|2540.5|2541|2540|0
1620808350000|2021-05-12 08:32:30||2540.5||2540.5||2540.5||2540.5|0
1620808360000|2021-05-12 08:32:40|2541.5|2540|2540.5|2540|2541.5|2540|2540.5|2540|139
1620808380000|2021-05-12 08:33:00|2541||2541||2541||2541||100
1620808390000|2021-05-12 08:33:10||2540.5||2540||2540.5||2540|0
1620808420000|2021-05-12 08:33:40|2541.5|2540.5|2542.5|2541.5|2542.5|2541.5|2541.5|2540.5|1449
1620808430000|2021-05-12 08:33:50|2543|2542|2542.5|2541.5|2543|2542|2542.5|2541.5|300
1620808440000|2021-05-12 08:34:00|2543|2542|2543|2542.5|2543|2542.5|2543|2542|0
1620808450000|2021-05-12 08:34:10|2543.5|2542|2542|2541.5|2543.5|2542|2542|2541.5|239
1620808460000|2021-05-12 08:34:20|2542.5|2542|2543|2542.5|2543|2542.5|2542.5|2542|0
1620808470000|2021-05-12 08:34:30|2542.5|2542|2542.5|2542|2543|2542|2542.5|2542|461
1620808490000|2021-05-12 08:34:50|2542|2541|2542|2541|2542|2541.5|2541.5|2540.5|772
1620808500000|2021-05-12 08:35:00||2541.5||2541||2541.5||2541|391
1620808510000|2021-05-12 08:35:10|2541.5|2541.5|2542|2541.5|2542|2541.5|2541.5|2541.5|0
1620808520000|2021-05-12 08:35:20||2541||2541.5||2541.5||2541|0
1620808530000|2021-05-12 08:35:30|2542.5|2542|2543|2542|2543|2542|2542.5|2542|250
1620808540000|2021-05-12 08:35:40|2542.5|2541.5|2541.5|2540.5|2542.5|2541.5|2541.5|2540.5|0
1620808550000|2021-05-12 08:35:50|2542|2541|2541.5|2540.5|2542|2541|2541.5|2540.5|619
1620808570000|2021-05-12 08:36:10|2541||2541||2541||2541||232
1620808580000|2021-05-12 08:36:20|2540.5|2540|2540|2539|2541|2540.5|2540|2539|443
1620808590000|2021-05-12 08:36:30||2539.5||2539||2539.5||2539|0
1620808600000|2021-05-12 08:36:40|2539.5|2538.5|2539.5|2539|2539.5|2539|2539|2538.5|2110
1620808610000|2021-05-12 08:36:50|2539|2538.5|2539|2538.5|2539.5|2538.5|2539|2538.5|0
1620808620000|2021-05-12 08:37:00|2538.5|2538|2538.5|2537.5|2538.5|2538|2538.5|2537.5|182
1620808630000|2021-05-12 08:37:10|2539|2538|2539|2538.5|2539|2538.5|2539|2538|0
1620808650000|2021-05-12 08:37:30|2538.5|2538|2538.5|2537.5|2538.5|2538|2538.5|2537.5|239
1620808660000|2021-05-12 08:37:40|2539|2538|2539.5|2538.5|2539.5|2539|2539|2538|291
1620808670000|2021-05-12 08:37:50||2539||2538.5||2539||2538.5|0
1620808680000|2021-05-12 08:38:00|2540|2539|2540|2539.5|2540|2539.5|2540|2539|50
1620808690000|2021-05-12 08:38:10||2539||2539||2539||2539|0
1620808710000|2021-05-12 08:38:30|||||||||1
1620808720000|2021-05-12 08:38:40|2540.5|2539.5|2541.5|2540.5|2542|2541|2540.5|2539.5|748
1620808730000|2021-05-12 08:38:50||2541||2541||2541||2540.5|0
1620808750000|2021-05-12 08:39:10|2542|2541.5|2543|2542.5|2543|2542.5|2542|2541.5|1200
1620808770000|2021-05-12 08:39:30|2542.5|2542|2543|2542|2543|2542|2542.5|2542|484
1620808780000|2021-05-12 08:39:40|2542.5||2542.5||2542.5||2542.5||0
1620808790000|2021-05-12 08:39:50|||||||||200
1620808800000|2021-05-12 08:40:00|2542|2541.5|2544.5|2544|2544.5|2544|2542|2541.5|1351
1620808810000|2021-05-12 08:40:10|2544|2543.5|2544|2543|2544|2543.5|2544|2543|493
1620808820000|2021-05-12 08:40:20|2543.5|2543.5|2544.5|2543.5|2544.5|2543.5|2543.5|2543.5|0
1620808830000|2021-05-12 08:40:30|2545|2544|2545.5|2544.5|2545.5|2544.5|2545|2544|0
1620808840000|2021-05-12 08:40:40|2545|2544|2544|2543|2545|2544|2544|2543|1270
1620808860000|2021-05-12 08:41:00|2543|2542.5|2542.5|2541.5|2543.5|2543|2541.5|2541|4245
1620808870000|2021-05-12 08:41:10|2542|2542|2543|2542|2543|2542|2542|2542|470
1620808880000|2021-05-12 08:41:20|2542.5|2541.5|2540|2539|2542.5|2541.5|2540|2539|1643
1620808890000|2021-05-12 08:41:30|2540.5|2539.5|2540|2539|2540.5|2539.5|2540|2539|339
1620808900000|2021-05-12 08:41:40|2539.5|2538.5|2538.5|2537.5|2539.5|2538.5|2538.5|2537.5|140
1620808910000|2021-05-12 08:41:50|2538|2537|2538.5|2537.5|2538.5|2537.5|2538|2537|0
1620808920000|2021-05-12 08:42:00|2538|2538|2538|2537.5|2538|2538|2538|2537.5|103
1620808930000|2021-05-12 08:42:10|2538.5|2538|2539|2538|2539|2538|2538.5|2538|318
1620808940000|2021-05-12 08:42:20|2538.5|2538.5|2539|2538|2539|2538.5|2538.5|2537.5|435
1620808950000|2021-05-12 08:42:30|2538.5|2537.5|2538|2537|2538.5|2537.5|2538|2537|0
1620808960000|2021-05-12 08:42:40|2537.5|2536.5|2537|2536|2537.5|2536.5|2537|2536|0
1620808970000|2021-05-12 08:42:50||2536.5||2536||2536.5||2536|0
1620808980000|2021-05-12 08:43:00|2536.5|2535.5|2536.5|2536|2536.5|2536|2536|2535|620
1620808990000|2021-05-12 08:43:10|2537|2535.5|2537|2536.5|2537|2536.5|2537|2535.5|214
1620809000000|2021-05-12 08:43:20|2536.5|2536|2537|2536.5|2537|2536.5|2536.5|2535.5|347
1620809010000|2021-05-12 08:43:30|2537.5|2537|2536.5|2536|2537.5|2537|2536.5|2536|558
1620809020000|2021-05-12 08:43:40|2536|2535|2535|2534|2536|2535|2534.5|2533.5|1539
1620809030000|2021-05-12 08:43:50|2534.5|2533.5|2534|2533|2534.5|2533.5|2533.5|2532.5|577
1620809040000|2021-05-12 08:44:00|2533.5|2532.5|2535|2534|2535|2534|2533.5|2532.5|0
1620809050000|2021-05-12 08:44:10|2535.5|2534.5|2535.5|2535|2536|2535|2535.5|2534.5|297
1620809060000|2021-05-12 08:44:20|2535|2534.5|2536.5|2535|2536.5|2535|2535|2534.5|139
1620809070000|2021-05-12 08:44:30|2536||2536||2536.5||2536||0
1620809080000|2021-05-12 08:44:40|2536.5||2536||2536.5||2536||0
1620809090000|2021-05-12 08:44:50|2535.5|2535.5|2536|2535.5|2536.5|2535.5|2535.5|2535|307
1620809100000|2021-05-12 08:45:00|2536.5|2535|2537.5|2536.5|2537.5|2536.5|2536.5|2535|1
1620809110000|2021-05-12 08:45:10|2538|2537|2538|2537|2538|2537|2538|2537|0
1620809120000|2021-05-12 08:45:20||2536.5||2536.5||2536.5||2536.5|0
1620809130000|2021-05-12 08:45:30|2537.5||2537.5||2538||2537.5||0
1620809140000|2021-05-12 08:45:40|2538||2537.5||2538||2537.5||0
1620809150000|2021-05-12 08:45:50|2538||2537.5||2538||2537||0
1620809160000|2021-05-12 08:46:00|2538|2537|2538.5|2537.5|2538.5|2537.5|2537.5|2537|208
1620809180000|2021-05-12 08:46:20|2538||2538.5||2538.5||2538||0
1620809190000|2021-05-12 08:46:30||2538||2538||2538||2538|0
1620809210000|2021-05-12 08:46:50|2538|2537.5|2538.5|2537.5|2539.5|2539|2538|2537|2048
1620809220000|2021-05-12 08:47:00|2538|2537|2538|2536.5|2538|2537|2537.5|2536.5|0
1620809230000|2021-05-12 08:47:10|2538.5|2537|2538.5|2537.5|2538.5|2537.5|2538|2537|0
1620809240000|2021-05-12 08:47:20|2538|2537|2538|2537.5|2538.5|2537.5|2538|2537|0
1620809250000|2021-05-12 08:47:30|2538.5|2537|2538.5|2537.5|2538.5|2537.5|2538|2537|0
1620809260000|2021-05-12 08:47:40|2538|2537|2538|2537|2538|2537|2537.5|2536.5|138
1620809280000|2021-05-12 08:48:00|2537.5|2537.5|2537.5|2536.5|2537.5|2537.5|2537|2536.5|1444
1620809290000|2021-05-12 08:48:10|2537||2537||2537||2537||2
1620809300000|2021-05-12 08:48:20|2537.5||2537.5||2537.5||2537.5||0
1620809310000|2021-05-12 08:48:30|2537|2536|2537|2536|2537|2536|2536.5|2536|218
1620809320000|2021-05-12 08:48:40|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|0
1620809330000|2021-05-12 08:48:50|2537|2536|2536.5|2536|2537.5|2536|2536.5|2536|201
1620809350000|2021-05-12 08:49:10|2537|2536.5|2536.5|2536|2537|2536.5|2536.5|2536|345
1620809360000|2021-05-12 08:49:20|2537||2536.5||2537||2536.5||0
1620809370000|2021-05-12 08:49:30|2537||2537||2537||2537||0
1620809380000|2021-05-12 08:49:40|2536.5|2535.5|2536|2535.5|2537|2535.5|2536|2535.5|572
1620809390000|2021-05-12 08:49:50|2535.5|2535|2536|2535|2536|2535|2535.5|2535|17
1620809400000|2021-05-12 08:50:00|2536.5|2535.5|2536.5|2536|2536.5|2536|2536.5|2535.5|206
1620809410000|2021-05-12 08:50:10|2537|2536.5|2537|2536.5|2537.5|2536.5|2537|2536.5|1015
1620809420000|2021-05-12 08:50:20|2536.5|2536|2537|2536.5|2537.5|2536.5|2536.5|2536|4266
1620809430000|2021-05-12 08:50:30|2537.5|2537|2538.5|2537.5|2538.5|2538|2537|2537|11388
1620809440000|2021-05-12 08:50:40|2539|2538|2538.5|2537.5|2539|2538.5|2538|2537.5|714
1620809450000|2021-05-12 08:50:50|2538|2537|2537|2536.5|2538|2537|2537|2536.5|516
1620809460000|2021-05-12 08:51:00|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2536|448
1620809470000|2021-05-12 08:51:10|2537|2536.5|2537|2536|2537|2536.5|2537|2536|295
1620809480000|2021-05-12 08:51:20|2536.5|2535.5|2535.5|2534.5|2536.5|2535.5|2535.5|2534.5|1313
1620809490000|2021-05-12 08:51:30|2536|2535|2536.5|2535.5|2536.5|2536|2536|2535|255
1620809500000|2021-05-12 08:51:40|2536||2536.5||2536.5||2536||0
1620809530000|2021-05-12 08:52:10|2537|2536|2538.5|2537.5|2538.5|2537.5|2537|2536|686
1620809540000|2021-05-12 08:52:20|2539|2538.5|2539|2538.5|2539.5|2538.5|2539|2538|628
1620809560000|2021-05-12 08:52:40|2539.5|2538|2538.5|2537.5|2539.5|2538|2538.5|2537.5|1
1620809570000|2021-05-12 08:52:50|2538||2538||2538.5||2538||50
1620809580000|2021-05-12 08:53:00|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2537|382
1620809590000|2021-05-12 08:53:10|||||||||1
1620809600000|2021-05-12 08:53:20|2537|2536.5|2537|2536|2537|2536.5|2537|2536|200
1620809610000|2021-05-12 08:53:30|2536.5|2536.5|2536|2535.5|2536.5|2536.5|2536|2535|3418
1620809620000|2021-05-12 08:53:40||2535||2535||2535||2535|139
1620809630000|2021-05-12 08:53:50|2535.5|2535.5|2536|2535.5|2536|2535.5|2535.5|2535|581
1620809640000|2021-05-12 08:54:00||2535||2535||2535||2535|0
1620809650000|2021-05-12 08:54:10|2536.5|2535.5|2536.5|2535.5|2536.5|2536|2536.5|2535.5|732
1620809660000|2021-05-12 08:54:20|2536|2535|2535|2534.5|2536|2535|2535|2534|544
1620809670000|2021-05-12 08:54:30|2535.5||2535||2535.5||2535||0
1620809680000|2021-05-12 08:54:40|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|198
1620809690000|2021-05-12 08:54:50|2534|2533.5|2533|2532|2534|2533.5|2533|2532|2236
1620809700000|2021-05-12 08:55:00|2532.5|2532.5|2531|2530.5|2532.5|2532.5|2531|2530.5|599
1620809710000|2021-05-12 08:55:10|2531.5|2531|2531.5|2531|2531.5|2531|2531|2530.5|796
1620809720000|2021-05-12 08:55:20|2532|2531.5|2532|2531|2532|2531.5|2532|2531|269
1620809750000|2021-05-12 08:55:50||2531.5||2531.5||2531.5||2531.5|0
1620809760000|2021-05-12 08:56:00|2531.5|2531|2532|2531.5|2533|2532|2531.5|2531|958
1620809770000|2021-05-12 08:56:10|2532.5|2532|2533|2532|2533|2532|2532.5|2531.5|250
1620809780000|2021-05-12 08:56:20|2532.5|2531.5|2533|2532.5|2533|2532.5|2532|2531.5|506
1620809790000|2021-05-12 08:56:30|2533.5|2533|2532.5|2532|2533.5|2533|2532.5|2532|495
1620809800000|2021-05-12 08:56:40|2532|2531.5|2532|2531.5|2532.5|2532|2532|2531.5|1140
1620809810000|2021-05-12 08:56:50|2532.5|2532|2532.5|2531.5|2533|2532.5|2532|2531.5|1345
1620809820000|2021-05-12 08:57:00|2532||2532||2532||2532||0
1620809830000|2021-05-12 08:57:10|2531.5|2531|2531.5|2531|2532|2531|2531|2530.5|1234
1620809840000|2021-05-12 08:57:20|2532||2532||2532||2531.5||0
1620809850000|2021-05-12 08:57:30|2531.5|2530.5|2531.5|2530.5|2531.5|2530.5|2531|2530|0
1620809860000|2021-05-12 08:57:40|2531|2530|2530|2529.5|2531|2530.5|2530|2529.5|460
1620809870000|2021-05-12 08:57:50|2529.5|2529|2529|2528.5|2530|2529|2529|2528.5|252
1620809880000|2021-05-12 08:58:00|2529.5|2529|2530|2529|2530|2529.5|2529|2528.5|932
1620809890000|2021-05-12 08:58:10|2529.5||2529.5||2529.5||2529.5||0
1620809900000|2021-05-12 08:58:20|2529|2528.5|2530|2529.5|2530|2529.5|2528.5|2527.5|10191
1620809910000|2021-05-12 08:58:30|2530.5|2530|2530.5|2530|2530.5|2530|2530|2529.5|573
1620809920000|2021-05-12 08:58:40|2531|2530.5|2531.5|2531|2531.5|2531|2531|2530.5|393
1620809930000|2021-05-12 08:58:50|2532|2531.5|2531.5|2531|2532|2531.5|2531.5|2531|250
1620809940000|2021-05-12 08:59:00|2532|2531.5|2532|2531.5|2533|2532|2531.5|2531|748
1620809950000|2021-05-12 08:59:10|2532.5|2532|2532|2531|2533|2532|2532|2531|2716
1620809960000|2021-05-12 08:59:20|2532.5|2531.5|2533.5|2532.5|2533.5|2533|2532.5|2531.5|773
1620809970000|2021-05-12 08:59:30|2533|2532|2533.5|2532.5|2533.5|2533|2533|2532|0
1620809980000|2021-05-12 08:59:40|2533|2532|2532.5|2532|2533|2532|2532|2531.5|614
1620809990000|2021-05-12 08:59:50|2532|2531.5|2532.5|2531.5|2532.5|2532|2532|2531.5|594
1620810000000|2021-05-12 09:00:00|2532|2532|2532|2531.5|2532.5|2532|2532|2531.5|0
1620810010000|2021-05-12 09:00:10|2532.5|2532|2533|2532.5|2533|2532.5|2532|2532|116
1620810020000|2021-05-12 09:00:20|2533.5|2533|2534|2533|2534|2533.5|2533.5|2532.5|385
1620810030000|2021-05-12 09:00:30|2533.5|2532.5|2533.5|2533|2534|2533|2533.5|2532.5|248
1620810040000|2021-05-12 09:00:40|2534|2533.5|2534|2533|2534|2533.5|2534|2533|139
1620810050000|2021-05-12 09:00:50|2534.5|2533.5|2534.5|2534|2535|2534|2534.5|2533.5|500
1620810060000|2021-05-12 09:01:00|2535|2534.5|2535|2534.5|2535.5|2535|2535|2534.5|626
1620810070000|2021-05-12 09:01:10|2534.5|2534|2534.5|2534|2534.5|2534|2534|2533.5|840
1620810080000|2021-05-12 09:01:20|2534|2533.5|2533.5|2533|2534|2533.5|2533.5|2533|737
1620810090000|2021-05-12 09:01:30|2533|2532.5|2533.5|2533|2534|2533.5|2533|2532.5|846
1620810100000|2021-05-12 09:01:40|2533|2532.5|2533|2532.5|2533|2532.5|2533|2532.5|150
1620810110000|2021-05-12 09:01:50|2532.5|2532|2533.5|2533|2533.5|2533|2532.5|2532|1172
1620810120000|2021-05-12 09:02:00|2534|2532.5|2534.5|2533.5|2534.5|2534|2534|2532.5|998
1620810130000|2021-05-12 09:02:10||2534||2533||2534||2533|0
1620810140000|2021-05-12 09:02:20||2533.5||2533.5||2533.5||2533.5|0
1620810150000|2021-05-12 09:02:30||2534||2534||2534||2534|67
1620810160000|2021-05-12 09:02:40|2535|2534.5|2535|2534|2535|2534.5|2535|2534|185
1620810170000|2021-05-12 09:02:50|2534.5|2533.5|2534|2533.5|2534.5|2533.5|2534|2533.5|150
1620810180000|2021-05-12 09:03:00|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2533|493
1620810190000|2021-05-12 09:03:10|2534|2533.5|2534.5|2533.5|2534.5|2534|2534|2533.5|1
1620810200000|2021-05-12 09:03:20||2534||2534||2534||2534|0
1620810210000|2021-05-12 09:03:30|2534|2533.5|2534|2533|2534|2533.5|2534|2533|269
1620810230000|2021-05-12 09:03:50|2533.5|2532.5|2533|2532|2533.5|2532.5|2533|2532|551
1620810240000|2021-05-12 09:04:00|2533.5|2532.5|2533.5|2533|2533.5|2533|2533.5|2532.5|139
1620810250000|2021-05-12 09:04:10|2533|2532.5|2533.5|2533|2533.5|2533|2533|2532.5|0
1620810260000|2021-05-12 09:04:20|2534|2533.5|2534|2533|2534|2533.5|2534|2533|415
1620810270000|2021-05-12 09:04:30|2533.5|2532.5|2532.5|2531.5|2533.5|2532.5|2532|2531|2330
1620810280000|2021-05-12 09:04:40|2533|2532|2533|2532.5|2533|2532.5|2533|2532|1114
1620810290000|2021-05-12 09:04:50|2533.5||2533.5||2533.5||2533.5||0
1620810300000|2021-05-12 09:05:00|2534|2533|2532.5|2531.5|2534|2533|2532|2531.5|3700
1620810310000|2021-05-12 09:05:10|2533|2532|2533|2532.5|2533|2532.5|2533|2532|799
1620810320000|2021-05-12 09:05:20|2533.5|2533|2534|2533|2534|2533|2533.5|2533|389
1620810330000|2021-05-12 09:05:30|2533.5|2532.5|2533.5|2532.5|2533.5|2533|2533|2532|186
1620810340000|2021-05-12 09:05:40|2534|2533|2535|2534.5|2535|2534.5|2534|2533|482
1620810350000|2021-05-12 09:05:50|2535.5|2534|2534.5|2534|2535.5|2534.5|2534.5|2534|139
1620810360000|2021-05-12 09:06:00|2535|2534.5|2534.5|2534|2535|2534.5|2533.5|2533|1286
1620810390000|2021-05-12 09:06:30|2534|2533.5|2534|2533.5|2534.5|2533.5|2534|2533.5|162
1620810400000|2021-05-12 09:06:40|||||||||125
1620810410000|2021-05-12 09:06:50|2533.5|2533|2534|2533.5|2534|2533.5|2533|2532.5|635
1620810420000|2021-05-12 09:07:00|2533.5|2533|2533.5|2532.5|2533.5|2533|2533.5|2532.5|198
1620810430000|2021-05-12 09:07:10|2533|2532|2532|2531|2533|2532|2531.5|2531|291
1620810440000|2021-05-12 09:07:20|2531.5|2531.5|2531.5|2530.5|2531.5|2531.5|2531.5|2530.5|831
1620810450000|2021-05-12 09:07:30|2531|2531|2531.5|2531|2531.5|2531|2531|2530.5|162
1620810460000|2021-05-12 09:07:40|2531|2530.5|2531.5|2530.5|2531.5|2530.5|2531|2530.5|325
1620810470000|2021-05-12 09:07:50|2531|2530|2530|2529|2531|2530|2529.5|2528.5|1014
1620810480000|2021-05-12 09:08:00|2529.5|2529.5|2530|2529.5|2530|2529.5|2529.5|2529.5|0
1620810490000|2021-05-12 09:08:10|||||||||316
1620810500000|2021-05-12 09:08:20|2529.5|2529|2529.5|2528.5|2529.5|2529|2529.5|2528.5|265
1620810510000|2021-05-12 09:08:30||2529||2529||2529||2529|0
1620810520000|2021-05-12 09:08:40||2528.5||2529||2529||2528.5|0
1620810530000|2021-05-12 09:08:50||2528.5||2529||2529||2528.5|0
1620810540000|2021-05-12 09:09:00|2530|2528.5|2530.5|2529.5|2530.5|2530|2530|2528.5|729
1620810550000|2021-05-12 09:09:10|2530|2529|2530|2529|2530|2529|2529.5|2529|250
1620810560000|2021-05-12 09:09:20|2530.5|2529.5|2530.5|2529.5|2530.5|2530|2530.5|2529.5|0
1620810570000|2021-05-12 09:09:30|2530|2530|2531.5|2530.5|2531.5|2531|2530|2529.5|733
1620810580000|2021-05-12 09:09:40|2531|2530|2530.5|2530|2531|2530|2530.5|2530|0
1620810590000|2021-05-12 09:09:50|2530|2529.5|2530.5|2530|2530.5|2530|2530|2529.5|288
1620810610000|2021-05-12 09:10:10|2530|2529.5|2529.5|2529|2530|2529.5|2529.5|2529|160
1620810620000|2021-05-12 09:10:20|2530|2528.5|2530|2529|2530|2529|2530|2528.5|204
1620810630000|2021-05-12 09:10:30|2529.5|2528.5|2529.5|2528.5|2529.5|2529|2529|2528.5|291
1620810640000|2021-05-12 09:10:40|2530|2529|2530|2529|2530|2529.5|2530|2529|217
1620810650000|2021-05-12 09:10:50|2529.5|2529.5|2530|2529.5|2530|2529.5|2529|2528.5|564
1620810660000|2021-05-12 09:11:00|2530.5||2530||2530.5||2530||139
1620810670000|2021-05-12 09:11:10|2530.5|2529|2530|2529|2530.5|2529.5|2530|2529|0
1620810680000|2021-05-12 09:11:20|2529.5||2529.5||2529.5||2529.5||0
1620810690000|2021-05-12 09:11:30|2529|2528.5|2529.5|2528.5|2529.5|2528.5|2529|2528.5|916
1620810700000|2021-05-12 09:11:40|2529|2528|2528.5|2528|2529|2528|2528.5|2528|0
1620810710000|2021-05-12 09:11:50||2527.5||2528||2528||2527.5|262
1620810720000|2021-05-12 09:12:00|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528|139
1620810730000|2021-05-12 09:12:10|2529.5|2529|2530.5|2529.5|2530.5|2529.5|2529|2528.5|2446
1620810740000|2021-05-12 09:12:20||2530||2529.5||2530||2529.5|0
1620810760000|2021-05-12 09:12:40||2530||2530||2530||2530|0
1620810770000|2021-05-12 09:12:50|2530|2529.5|2529.5|2528.5|2530|2529.5|2529|2528.5|183
1620810780000|2021-05-12 09:13:00|2530|2529|2530|2529.5|2530|2529.5|2530|2528.5|379
1620810790000|2021-05-12 09:13:10||2529||2529||2529||2529|0
1620810810000|2021-05-12 09:13:30|2529.5|2529.5|2527|2526.5|2529.5|2529.5|2526.5|2526|1521
1620810820000|2021-05-12 09:13:40|2527.5|2526|2528.5|2527.5|2528.5|2528|2527.5|2526|1812
1620810830000|2021-05-12 09:13:50||2527||2527.5||2528||2527|0
1620810840000|2021-05-12 09:14:00|2528|2528|2529|2528|2529|2528.5|2528|2527.5|870
1620810850000|2021-05-12 09:14:10|2528.5||2528.5||2528.5||2528.5||0
1620810860000|2021-05-12 09:14:20|2529|2528.5|2529.5|2529|2530.5|2529.5|2529|2528|2685
1620810870000|2021-05-12 09:14:30|2530||2530||2530||2529.5||0
1620810880000|2021-05-12 09:14:40|2529.5|2528.5|2529|2528.5|2530|2528.5|2529|2528.5|150
1620810890000|2021-05-12 09:14:50|2528.5|2528|2529|2528|2529|2528|2528|2527.5|3317
1620810900000|2021-05-12 09:15:00|2528|2528.5|2527|2526.5|2528|2528.5|2527|2526.5|5029
1620810910000|2021-05-12 09:15:10|2527.5|2527|2526.5|2526|2527.5|2527|2526.5|2526|832
1620810920000|2021-05-12 09:15:20|2527|2526.5|2526.5|2526|2527|2526.5|2526.5|2526|550
1620810930000|2021-05-12 09:15:30|2527|2526.5|2527|2526.5|2527.5|2527|2527|2526|535
1620810950000|2021-05-12 09:15:50|2526.5|2526|2526|2525|2526.5|2526|2526|2525|632
1620810960000|2021-05-12 09:16:00||2525.5||2525||2525.5||2525|0
1620810980000|2021-05-12 09:16:20|2525.5||2526||2526||2525.5||140
1620810990000|2021-05-12 09:16:30|2526.5|2525.5|2527|2526.5|2527|2526.5|2526.5|2525.5|434
1620811000000|2021-05-12 09:16:40|||||||||67
1620811010000|2021-05-12 09:16:50|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525|619
1620811020000|2021-05-12 09:17:00|2526.5|2526|2527|2526.5|2527.5|2527|2526.5|2526|599
1620811030000|2021-05-12 09:17:10|2527.5|2527|2527.5|2527|2528.5|2527.5|2527.5|2527|399
1620811040000|2021-05-12 09:17:20|2528|2527.5|2528.5|2527.5|2528.5|2528|2527.5|2527.5|564
1620811050000|2021-05-12 09:17:30|2528|2528|2528.5|2527.5|2529|2528.5|2528|2527.5|298
1620811060000|2021-05-12 09:17:40|2528|2528|2530|2529.5|2530.5|2530|2528|2527.5|770
1620811070000|2021-05-12 09:17:50|2529.5|2529|2529.5|2528.5|2529.5|2529|2529.5|2528.5|0
1620811100000|2021-05-12 09:18:20|2530|2529|2530|2529|2530|2529.5|2530|2529|140
1620811110000|2021-05-12 09:18:30|2530.5|2529.5|2530.5|2529.5|2531|2530|2530.5|2529.5|1042
1620811120000|2021-05-12 09:18:40|2530|2529|2529.5|2529|2530|2529|2529.5|2529|1249
1620811130000|2021-05-12 09:18:50|2529|2528.5|2529.5|2529|2530|2529|2529|2528.5|1379
1620811140000|2021-05-12 09:19:00|2530|2529.5|2530|2529|2530|2529.5|2530|2529|0
1620811150000|2021-05-12 09:19:10|2529.5||2529.5||2530||2529.5||66
1620811160000|2021-05-12 09:19:20|2529|2528.5|2529|2528|2529|2528.5|2528.5|2528|155
1620811170000|2021-05-12 09:19:30|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|2528|2527.5|160
1620811180000|2021-05-12 09:19:40|2528|2527|2527.5|2526.5|2528.5|2527|2527|2526.5|402
1620811200000|2021-05-12 09:20:00|2527||2527.5||2527.5||2527||0
1620811210000|2021-05-12 09:20:10|2527||2527||2527.5||2527||0
1620811220000|2021-05-12 09:20:20|2526.5|2526|2526|2525|2526.5|2526|2526|2525|423
1620811230000|2021-05-12 09:20:30|2525.5|2525.5|2526|2525.5|2526.5|2525.5|2525.5|2525.5|212
1620811240000|2021-05-12 09:20:40|2525.5|2525|2525|2524.5|2525.5|2525|2525|2524.5|432
1620811250000|2021-05-12 09:20:50|2525.5|2525|2525.5|2525|2526|2525|2525.5|2524.5|2204
1620811260000|2021-05-12 09:21:00|2525|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|0
1620811270000|2021-05-12 09:21:10|2525.5|2524|2524|2523.5|2525.5|2524|2524|2523.5|1668
1620811280000|2021-05-12 09:21:20|2523.5|2523|2522.5|2522|2523.5|2523|2522.5|2522|832
1620811290000|2021-05-12 09:21:30||2521.5||2521.5||2521.5||2521.5|0
1620811300000|2021-05-12 09:21:40|2523|2522|2522|2521|2523|2522.5|2521.5|2520|12184
1620811310000|2021-05-12 09:21:50|2521.5|2520.5|2521|2520|2521.5|2520.5|2520.5|2520|1661
1620811320000|2021-05-12 09:22:00|2521.5|2520.5|2520.5|2520|2521.5|2520.5|2520.5|2520|2135
1620811330000|2021-05-12 09:22:10|2520|2519.5|2521|2520|2521|2520.5|2519.5|2519|4136
1620811340000|2021-05-12 09:22:20|2520.5|2520.5|2520|2519|2521|2520.5|2520|2519|1964
1620811350000|2021-05-12 09:22:30|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|2519|2518.5|349
1620811360000|2021-05-12 09:22:40|2520|2519|2520|2519|2520.5|2520|2520|2519|531
1620811380000|2021-05-12 09:23:00|2519.5|2519.5|2520|2519|2520|2519.5|2519.5|2519|1109
1620811390000|2021-05-12 09:23:10|2520.5|2519.5|2521|2520.5|2521|2520.5|2520.5|2519.5|522
1620811400000|2021-05-12 09:23:20|2521.5|2521|2521.5|2520.5|2521.5|2521|2521.5|2520.5|937
1620811410000|2021-05-12 09:23:30|2522|2521|2522|2521|2522|2521.5|2522|2521|251
1620811420000|2021-05-12 09:23:40|2522.5|2521.5|2523|2522|2523|2522.5|2522.5|2521.5|214
1620811430000|2021-05-12 09:23:50|2523.5|2522.5|2523.5|2522.5|2523.5|2523|2523|2522.5|1299
1620811440000|2021-05-12 09:24:00|2524|2523|2524.5|2523.5|2524.5|2523.5|2523.5|2522.5|2229
1620811450000|2021-05-12 09:24:10|2525|2524|2524|2523.5|2525|2524|2523.5|2523|174
1620811460000|2021-05-12 09:24:20|2524.5|2524|2524.5|2523.5|2525|2524|2524.5|2523.5|177
1620811470000|2021-05-12 09:24:30|2524|2523|2524.5|2523.5|2524.5|2523.5|2523|2522.5|730
1620811490000|2021-05-12 09:24:50|2525|2524|2523.5|2523|2525.5|2524.5|2523.5|2523|584
1620811500000|2021-05-12 09:25:00|2524|2523.5|2525.5|2524.5|2525.5|2524.5|2523.5|2523|3525
1620811510000|2021-05-12 09:25:10|2526|2525|2525.5|2524.5|2526|2525|2525|2524.5|2450
1620811520000|2021-05-12 09:25:20|2525|2525|2524.5|2524|2525|2525|2524.5|2524|1528
1620811530000|2021-05-12 09:25:30|2524|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|0
1620811540000|2021-05-12 09:25:40|2524|2524|2524.5|2524|2524.5|2524|2524|2524|250
1620811550000|2021-05-12 09:25:50|2525|2524.5|2525.5|2524.5|2525.5|2525|2525|2524.5|312
1620811560000|2021-05-12 09:26:00|2526|2525|2525.5|2525|2526|2525|2525.5|2525|250
1620811580000|2021-05-12 09:26:20|2526|2525.5|2527.5|2527|2528|2527|2526|2525.5|3290
1620811590000|2021-05-12 09:26:30|2527|2526.5|2527.5|2526.5|2527.5|2527|2527|2526.5|270
1620811610000|2021-05-12 09:26:50|2528|2527|2528|2527.5|2528.5|2527.5|2528|2527|678
1620811620000|2021-05-12 09:27:00|2527.5|2527|2528|2527.5|2528.5|2527.5|2527.5|2527|558
1620811630000|2021-05-12 09:27:10|2528.5|2528|2528.5|2527.5|2529.5|2528.5|2528.5|2527.5|426
1620811640000|2021-05-12 09:27:20|2528||2528||2528||2528||0
1620811660000|2021-05-12 09:27:40|2528.5||2528||2528.5||2528||139
1620811670000|2021-05-12 09:27:50|2527.5|2527|2527.5|2526.5|2527.5|2527|2527|2526.5|619
1620811680000|2021-05-12 09:28:00|2527|2527|2528.5|2527.5|2528.5|2527.5|2527|2527|306
1620811700000|2021-05-12 09:28:20|2528|2527|2526.5|2526|2528|2527|2526.5|2525.5|428
1620811710000|2021-05-12 09:28:30|2527|2525.5|2527|2525.5|2527|2525.5|2527|2525.5|0
1620811720000|2021-05-12 09:28:40|2527.5|2526|2527.5|2527|2527.5|2527|2527|2526|0
1620811730000|2021-05-12 09:28:50|2527|2526.5|2527.5|2527|2527.5|2527|2527|2526.5|947
1620811740000|2021-05-12 09:29:00|2528|2527.5|2528|2527|2528|2527.5|2528|2527|733
1620811750000|2021-05-12 09:29:10|2528.5|2527.5|2529|2528.5|2529|2528.5|2528.5|2527.5|0
1620811760000|2021-05-12 09:29:20|2529.5|2528|2528|2527|2529.5|2528.5|2528|2527|4
1620811770000|2021-05-12 09:29:30|2527.5||2527.5||2527.5||2527.5||0
1620811780000|2021-05-12 09:29:40|2527|2526.5|2526.5|2525.5|2527|2526.5|2526.5|2525.5|13
1620811800000|2021-05-12 09:30:00||2526||2526||2526||2526|0
1620811810000|2021-05-12 09:30:10|2527|2526.5|2527.5|2526.5|2527.5|2527|2527|2526.5|272
1620811830000|2021-05-12 09:30:30|2527||2527||2527||2527||0
1620811840000|2021-05-12 09:30:40|2526.5|2526|2526.5|2525.5|2527|2526|2526|2525.5|744
1620811860000|2021-05-12 09:31:00|2526|2525|2526|2525|2526.5|2525.5|2525.5|2525|799
1620811870000|2021-05-12 09:31:10|2525.5|2525.5|2526.5|2526|2526.5|2526|2525.5|2525|359
1620811880000|2021-05-12 09:31:20|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|519
1620811890000|2021-05-12 09:31:30|2526|2525|2525.5|2525|2526|2525|2525|2524|646
1620811900000|2021-05-12 09:31:40|2526||2526||2526||2526||0
1620811910000|2021-05-12 09:31:50||2525.5||2525.5||2525.5||2525.5|476
1620811920000|2021-05-12 09:32:00|2525.5|2525|2526.5|2526|2526.5|2526|2525.5|2525|992
1620811930000|2021-05-12 09:32:10||2525.5||2526||2526||2525.5|0
1620811940000|2021-05-12 09:32:20|2526|2525.5|2525|2524.5|2526.5|2525.5|2525|2524|836
1620811950000|2021-05-12 09:32:30|2525.5|2524|2525.5|2524.5|2525.5|2525|2525.5|2524|1411
1620811960000|2021-05-12 09:32:40|2525||2525||2525.5||2525||0
1620811970000|2021-05-12 09:32:50|2525.5||2525||2525.5||2525||0
1620811980000|2021-05-12 09:33:00|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523|383
1620811990000|2021-05-12 09:33:10|2523.5|2523|2524.5|2523.5|2524.5|2523.5|2523.5|2523|850
1620812000000|2021-05-12 09:33:20|2524|2523|2524.5|2523.5|2524.5|2524|2524|2523|718
1620812030000|2021-05-12 09:33:50|2525|2524|2525.5|2525|2525.5|2525|2525|2524|1515
1620812040000|2021-05-12 09:34:00|2525|2524.5|2523.5|2522|2525|2524.5|2523.5|2522|734
1620812050000|2021-05-12 09:34:10|2523|2521.5|2520|2519.5|2523|2521.5|2520|2519.5|958
1620812060000|2021-05-12 09:34:20||2519||2519||2519||2519|504
1620812070000|2021-05-12 09:34:30|2519.5|2518.5|2518.5|2518|2519.5|2518.5|2518.5|2518|387
1620812080000|2021-05-12 09:34:40|2518|2517.5|2518.5|2517.5|2518.5|2517.5|2517|2516.5|1900
1620812090000|2021-05-12 09:34:50|2519|2518|2517.5|2516.5|2519|2518|2517.5|2516.5|958
1620812100000|2021-05-12 09:35:00|2517|2516|2517.5|2517|2518|2517.5|2517|2516|1191
1620812110000|2021-05-12 09:35:10|2517|2516.5|2519|2518|2519|2518|2517|2516.5|338
1620812120000|2021-05-12 09:35:20||2517.5||2517.5||2517.5||2517.5|0
1620812130000|2021-05-12 09:35:30|2518.5|2517|2518|2516.5|2518.5|2517|2517.5|2516.5|111
1620812140000|2021-05-12 09:35:40|2517.5|2516|2515.5|2515|2518|2516.5|2515.5|2515|1896
1620812150000|2021-05-12 09:35:50|2516||2516||2516||2515.5||15
1620812160000|2021-05-12 09:36:00|2515.5|2515.5|2517|2516.5|2517|2516.5|2515.5|2515.5|754
1620812170000|2021-05-12 09:36:10|2517.5|2517|2517.5|2516.5|2517.5|2517|2517|2516.5|150
1620812180000|2021-05-12 09:36:20|2518|2517|2518.5|2517.5|2518.5|2517.5|2518|2517|747
1620812190000|2021-05-12 09:36:30|2518|2517|2518|2517|2518|2517|2518|2517|390
1620812210000|2021-05-12 09:36:50|2518.5|2517.5|2519|2518|2519|2518|2518.5|2517.5|140
1620812220000|2021-05-12 09:37:00|2518.5|2517.5|2518|2517.5|2518.5|2517.5|2518|2517.5|250
1620812230000|2021-05-12 09:37:10|2518.5|2518|2518|2517|2518.5|2518|2517.5|2516.5|1246
1620812240000|2021-05-12 09:37:20|2517.5|2516.5|2517.5|2516.5|2518|2517|2517.5|2516.5|0
1620812250000|2021-05-12 09:37:30|2517||2517||2517||2517||150
1620812260000|2021-05-12 09:37:40|2517.5|2517|2518|2517|2518|2517|2517|2517|915
1620812270000|2021-05-12 09:37:50|2517.5|2517.5|2518.5|2518|2518.5|2518|2517.5|2517.5|0
1620812280000|2021-05-12 09:38:00|2518|2517.5|2518.5|2517.5|2518.5|2517.5|2517.5|2516.5|169
1620812290000|2021-05-12 09:38:10|2518|2517|2517.5|2516.5|2518|2517|2517.5|2516.5|190
1620812300000|2021-05-12 09:38:20|2518|2517|2517.5|2516.5|2518|2517|2517|2516.5|1098
1620812310000|2021-05-12 09:38:30|2517|2516|2516.5|2516|2517|2516.5|2516.5|2515.5|120
1620812320000|2021-05-12 09:38:40|2517|2516.5|2517|2516.5|2517|2516.5|2517|2516.5|0
1620812330000|2021-05-12 09:38:50|2516.5|2516|2516|2515|2516.5|2516|2515.5|2515|37
1620812340000|2021-05-12 09:39:00|2515.5|2515.5|2516|2515|2516|2515.5|2515.5|2515|300
1620812350000|2021-05-12 09:39:10|2515.5||2515.5||2515.5||2515.5||0
1620812370000|2021-05-12 09:39:30|2515|2514.5|2514|2513.5|2515|2514.5|2513.5|2513|1320
1620812380000|2021-05-12 09:39:40|2514.5|2513|2514.5|2513.5|2514.5|2513.5|2514.5|2513|453
1620812390000|2021-05-12 09:39:50|2514||2514.5||2514.5||2514||500
1620812400000|2021-05-12 09:40:00|2513.5|2512.5|2513|2512|2513.5|2512.5|2512.5|2512|2620
1620812410000|2021-05-12 09:40:10|2513.5|2512.5|2514.5|2513.5|2514.5|2513.5|2513.5|2512|1055
1620812420000|2021-05-12 09:40:20|2515|2514|2515|2514|2515.5|2514.5|2514.5|2514|1136
1620812430000|2021-05-12 09:40:30|2515.5|2514.5|2516|2515|2516|2515|2515.5|2514.5|0
1620812440000|2021-05-12 09:40:40|2515.5||2516||2516||2515.5||0
1620812460000|2021-05-12 09:41:00|2515.5|2514.5|2515|2514|2516|2515|2515|2514|1532
1620812470000|2021-05-12 09:41:10|2514.5|2514.5|2516.5|2515.5|2516.5|2516|2514.5|2514.5|392
1620812480000|2021-05-12 09:41:20||2516||2516||2516||2516|0
1620812490000|2021-05-12 09:41:30|2516|2515.5|2516.5|2516|2516.5|2516|2516|2515|677
1620812500000|2021-05-12 09:41:40|2516|2515.5|2516.5|2515.5|2516.5|2515.5|2515.5|2514.5|880
1620812510000|2021-05-12 09:41:50|2517|2516|2517|2516|2517|2516.5|2516.5|2516|639
1620812520000|2021-05-12 09:42:00|2517.5|2516.5|2517.5|2516.5|2518|2517|2517|2516.5|1710
1620812530000|2021-05-12 09:42:10|2518|2517|2518|2517.5|2518|2517.5|2517.5|2517|1089
1620812540000|2021-05-12 09:42:20|2518.5|2517|2518|2517.5|2518.5|2517.5|2518|2517|1407
1620812560000|2021-05-12 09:42:40|2518.5|2518|2518.5|2518|2519|2518|2518|2517.5|1764
1620812580000|2021-05-12 09:43:00|2518|2517.5|2518|2517|2518.5|2517.5|2517.5|2517|1565
1620812590000|2021-05-12 09:43:10|2517.5|2517.5|2518|2517.5|2518.5|2517.5|2517.5|2517|395
1620812610000|2021-05-12 09:43:30|2517.5|2517|2517.5|2517|2518|2517.5|2517.5|2517|878
1620812620000|2021-05-12 09:43:40|2517|2516.5|2517.5|2517|2518|2517|2517|2516.5|1921
1620812630000|2021-05-12 09:43:50|2518|2517.5|2518|2517.5|2518|2517.5|2517.5|2517.5|519
1620812640000|2021-05-12 09:44:00|2518.5|2518|2518|2517.5|2518.5|2518|2518|2517.5|681
1620812650000|2021-05-12 09:44:10|2518.5|2518|2519|2518|2519|2518.5|2518.5|2518|978
1620812660000|2021-05-12 09:44:20|2518.5||2518.5||2518.5||2518.5||140
1620812670000|2021-05-12 09:44:30|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518.5|0
1620812680000|2021-05-12 09:44:40|2518.5|2518|2519|2518|2519|2518|2518.5|2518|17
1620812690000|2021-05-12 09:44:50||2518.5||2518.5||2518.5||2518.5|0
1620812700000|2021-05-12 09:45:00|2518.5|2518|2519|2518|2519|2518|2518.5|2518|201
1620812710000|2021-05-12 09:45:10|2518.5|2517.5|2518.5|2518|2519|2518|2518|2517|1442
1620812730000|2021-05-12 09:45:30|||||||||31
1620812740000|2021-05-12 09:45:40|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517.5|379
1620812750000|2021-05-12 09:45:50|2518.5|2517|2517|2516|2518.5|2517|2517|2516|1636
1620812760000|2021-05-12 09:46:00|2517.5|2516.5|2518|2517.5|2518|2517.5|2517.5|2516.5|167
1620812770000|2021-05-12 09:46:10|2518.5|2518|2518.5|2518|2518.5|2518|2518|2517.5|322
1620812790000|2021-05-12 09:46:30|2519|2518.5|2519.5|2518.5|2519.5|2518.5|2518.5|2518.5|698
1620812800000|2021-05-12 09:46:40|2519|2518|2518.5|2517.5|2519|2518|2518|2517.5|1586
1620812810000|2021-05-12 09:46:50|2518|2518|2517.5|2517|2518|2518|2517.5|2517|1600
1620812820000|2021-05-12 09:47:00|||||||||894
1620812830000|2021-05-12 09:47:10|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517.5|425
1620812840000|2021-05-12 09:47:20|2518.5|2518|2519|2518|2519.5|2519|2518.5|2518|697
1620812850000|2021-05-12 09:47:30|2518.5|2517.5|2518|2517.5|2518.5|2517.5|2518|2517.5|0
1620812860000|2021-05-12 09:47:40|2517.5|2517|2517.5|2517|2518|2517|2517.5|2517|476
1620812870000|2021-05-12 09:47:50|2517|2516.5|2517.5|2517|2517.5|2517|2517|2516|1541
1620812880000|2021-05-12 09:48:00|2518|2516.5|2517.5|2517|2518|2517|2517.5|2516.5|79
1620812890000|2021-05-12 09:48:10|2518|2517.5|2518|2517.5|2518|2517.5|2517.5|2517|92
1620812900000|2021-05-12 09:48:20|2517.5|2517|2518|2517|2518|2517|2517.5|2517|501
1620812910000|2021-05-12 09:48:30|2517.5|2516.5|2516.5|2515.5|2517.5|2517|2515.5|2514.5|1716
1620812920000|2021-05-12 09:48:40|2516|2515|2515|2514|2516|2515|2515|2514|1079
1620812940000|2021-05-12 09:49:00|2515.5|2514.5|2516.5|2516|2516.5|2516|2515.5|2514.5|695
1620812950000|2021-05-12 09:49:10|2517|2516.5|2516.5|2516|2517.5|2516.5|2516.5|2516|171
1620812960000|2021-05-12 09:49:20|2517|2516.5|2517.5|2516.5|2517.5|2516.5|2517|2516.5|1078
1620812970000|2021-05-12 09:49:30|2517|2516|2517|2516|2517|2516.5|2516.5|2515.5|342
1620812990000|2021-05-12 09:49:50|2517.5|2516.5|2517.5|2517|2517.5|2517|2517.5|2516.5|0
1620813000000|2021-05-12 09:50:00|2517|2516.5|2516.5|2516|2517|2516.5|2516.5|2516|140
1620813010000|2021-05-12 09:50:10|2516|2515.5|2517|2516.5|2517|2516.5|2516|2515.5|978
1620813020000|2021-05-12 09:50:20|2516.5|2516|2517|2516|2517|2516.5|2516.5|2516|0
1620813030000|2021-05-12 09:50:30|2517.5|2515.5|2518|2517.5|2518|2517.5|2517.5|2515.5|415
1620813040000|2021-05-12 09:50:40|2517.5|2517|2517.5|2517|2517.5|2517|2517.5|2516.5|767
1620813050000|2021-05-12 09:50:50|2518|2516.5|2518|2517|2518|2517|2518|2516.5|199
1620813060000|2021-05-12 09:51:00|2517.5|2517.5|2517|2516.5|2517.5|2517.5|2517|2516.5|287
1620813070000|2021-05-12 09:51:10|2516.5|2516|2516.5|2515.5|2517|2516|2516.5|2515.5|280
1620813080000|2021-05-12 09:51:20|2516|2516|2517|2516|2517|2516.5|2516|2515.5|1347
1620813090000|2021-05-12 09:51:30|2516.5|2515.5|2516.5|2515.5|2516.5|2515.5|2516.5|2515.5|0
1620813100000|2021-05-12 09:51:40||2516||2515.5||2516||2515.5|5
1620813110000|2021-05-12 09:51:50||2516||2516||2516||2515.5|0
1620813120000|2021-05-12 09:52:00|2517|2516.5|2517.5|2516.5|2517.5|2517|2517|2516.5|6
1620813130000|2021-05-12 09:52:10|2517|2516|2516.5|2515.5|2517|2516|2516.5|2515.5|0
1620813140000|2021-05-12 09:52:20|2517|2516|2517|2516|2517|2516.5|2517|2516|560
1620813160000|2021-05-12 09:52:40|2517.5|2516.5|2518|2517|2518|2517|2517.5|2516.5|0
1620813170000|2021-05-12 09:52:50|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|0
1620813180000|2021-05-12 09:53:00|2518|2517|2518|2517|2518|2517.5|2518|2517|140
1620813200000|2021-05-12 09:53:20|2517.5|2516.5|2517.5|2516.5|2517.5|2517|2517.5|2516.5|0
1620813210000|2021-05-12 09:53:30|2518|2517|2519.5|2519|2520|2519|2518|2516.5|0
1620813220000|2021-05-12 09:53:40|2519|2518.5|2519.5|2519|2519.5|2519|2519|2518.5|483
1620813230000|2021-05-12 09:53:50|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518|395
1620813240000|2021-05-12 09:54:00|2519.5|2519|2519.5|2518.5|2519.5|2519|2519.5|2518.5|743
1620813260000|2021-05-12 09:54:20|2520|2519|2520|2519|2520.5|2519.5|2520|2518.5|199
1620813270000|2021-05-12 09:54:30|2520.5|2519.5|2520|2519.5|2520.5|2519.5|2520|2519|0
1620813280000|2021-05-12 09:54:40|2520.5|2520|2520.5|2520|2521|2520|2520.5|2520|0
1620813290000|2021-05-12 09:54:50|2520|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|484
1620813300000|2021-05-12 09:55:00|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|86
1620813310000|2021-05-12 09:55:10|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|190
1620813320000|2021-05-12 09:55:20|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|319
1620813330000|2021-05-12 09:55:30|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2521.5|783
1620813340000|2021-05-12 09:55:40|2523.5|2523|2522.5|2521.5|2524|2523|2522.5|2521.5|1629
1620813350000|2021-05-12 09:55:50||2522||2521.5||2522||2521.5|0
1620813360000|2021-05-12 09:56:00|2523|2522|2523|2522|2523|2522.5|2522.5|2522|250
1620813370000|2021-05-12 09:56:10|2522.5|2521.5|2522.5|2521.5|2522.5|2522|2522|2521.5|1593
1620813380000|2021-05-12 09:56:20|2523|2522|2523|2522.5|2523|2522.5|2523|2522|1272
1620813390000|2021-05-12 09:56:30|2523.5|2523|2524|2523.5|2524.5|2523.5|2523.5|2523|1618
1620813400000|2021-05-12 09:56:40|2524.5|2524|2524.5|2524|2525|2524|2524.5|2524|250
1620813410000|2021-05-12 09:56:50|2525|2524.5|2525|2524|2525.5|2524.5|2525|2524|0
1620813420000|2021-05-12 09:57:00|2524.5|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|2040
1620813430000|2021-05-12 09:57:10|2524|2524|2525|2524.5|2525|2524.5|2524|2523.5|1614
1620813440000|2021-05-12 09:57:20|2525.5|2525|2526.5|2525.5|2526.5|2525.5|2525.5|2524.5|500
1620813460000|2021-05-12 09:57:40|2526|2525|2526|2525|2526|2525|2525.5|2525|633
1620813470000|2021-05-12 09:57:50|2525.5|2525.5|2525|2524|2525.5|2525.5|2524.5|2524|1205
1620813480000|2021-05-12 09:58:00|2525.5|2524.5|2525.5|2524.5|2525.5|2525|2525|2524.5|250
1620813490000|2021-05-12 09:58:10||2525||2525||2525||2525|0
1620813500000|2021-05-12 09:58:20||2524.5||2525||2525||2524.5|0
1620813520000|2021-05-12 09:58:40|2525|2524.5|2525.5|2525|2525.5|2525|2525|2524|1434
1620813550000|2021-05-12 09:59:10|2525|2524.5|2525|2524|2525|2524.5|2524.5|2524|920
1620813560000|2021-05-12 09:59:20||2524.5||2524.5||2524.5||2524.5|15
1620813570000|2021-05-12 09:59:30|2525.5|2525|2526|2525.5|2526|2525.5|2525.5|2525|792
1620813580000|2021-05-12 09:59:40|2525.5|2525|2526|2525|2526|2525|2525.5|2525|622
1620813590000|2021-05-12 09:59:50|2525.5|2524.5|2525|2524|2525.5|2524.5|2525|2524|341
1620813600000|2021-05-12 10:00:00|2525.5|2524.5|2525|2524|2525.5|2524.5|2524.5|2524|857
1620813610000|2021-05-12 10:00:10|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|0
1620813620000|2021-05-12 10:00:20|2525.5||2525.5||2525.5||2525||0
1620813630000|2021-05-12 10:00:30|2525|2524|2524.5|2523.5|2525|2524.5|2524|2523.5|1310
1620813640000|2021-05-12 10:00:40|2524||2524||2524.5||2524||0
1620813660000|2021-05-12 10:01:00|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|388
1620813670000|2021-05-12 10:01:10|2525.5|2524|2525|2524|2525.5|2524|2524.5|2523.5|107
1620813690000|2021-05-12 10:01:30|2524.5||2525||2525||2524.5||0
1620813700000|2021-05-12 10:01:40|2524.5||2525||2525||2524.5||0
1620813710000|2021-05-12 10:01:50|2525.5|2524.5|2525.5|2525|2525.5|2525|2525.5|2524.5|0
1620813720000|2021-05-12 10:02:00|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525|162
1620813730000|2021-05-12 10:02:10|2525.5|2525|2525|2524.5|2525.5|2525|2525|2524|218
1620813750000|2021-05-12 10:02:30|2525.5|2525|2526|2525.5|2526|2525.5|2525.5|2525|943
1620813760000|2021-05-12 10:02:40||2525||2525||2525||2525|141
1620813770000|2021-05-12 10:02:50|2525.5|2524.5|2526|2525.5|2526|2525.5|2525.5|2524.5|342
1620813780000|2021-05-12 10:03:00|2526.5|2526|2526.5|2526|2527|2526|2526.5|2525.5|0
1620813790000|2021-05-12 10:03:10|2526|2525.5|2525.5|2525|2526.5|2525.5|2525.5|2525|625
1620813800000|2021-05-12 10:03:20|2525|2524.5|2525.5|2524.5|2525.5|2524.5|2525|2524.5|139
1620813810000|2021-05-12 10:03:30|2525||2525||2525||2525||0
1620813820000|2021-05-12 10:03:40|2525.5|2524|2524.5|2523.5|2525.5|2524|2524.5|2523.5|734
1620813840000|2021-05-12 10:04:00||2524||2524||2524||2523.5|0
1620813850000|2021-05-12 10:04:10|2525|2524.5|2524.5|2524|2525|2524.5|2524.5|2523.5|724
1620813860000|2021-05-12 10:04:20|2525|2524.5|2524.5|2524|2525|2524.5|2524.5|2524|868
1620813880000|2021-05-12 10:04:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|389
1620813890000|2021-05-12 10:04:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|314
1620813900000|2021-05-12 10:05:00|2526|2524.5|2526|2525.5|2526|2525.5|2525.5|2524.5|389
1620813910000|2021-05-12 10:05:10|2525.5|2525|2526|2525|2526|2525.5|2525.5|2525|161
1620813940000|2021-05-12 10:05:40|2525.5|2524.5|2524.5|2523.5|2525.5|2524.5|2524|2523.5|773
1620813950000|2021-05-12 10:05:50|2524|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|259
1620813960000|2021-05-12 10:06:00|2524|2524|2525|2524|2525|2524|2524|2524|250
1620813980000|2021-05-12 10:06:20|2524.5||2524.5||2524.5||2524.5||0
1620813990000|2021-05-12 10:06:30||2523.5||2523.5||2523.5||2523.5|139
1620814000000|2021-05-12 10:06:40|2525|2524|2524.5|2523.5|2525|2524.5|2524|2523.5|1189
1620814010000|2021-05-12 10:06:50|2525|2524|2525|2524|2525|2524|2525|2524|0
1620814020000|2021-05-12 10:07:00|2525.5|2524.5|2526.5|2525.5|2526.5|2525.5|2525.5|2524.5|536
1620814030000|2021-05-12 10:07:10|2527|2526|2527|2526|2527|2526|2527|2526|0
1620814040000|2021-05-12 10:07:20|2526.5||2527||2527||2526.5||0
1620814050000|2021-05-12 10:07:30|2527.5|2526.5|2527|2526.5|2527.5|2526.5|2527|2526.5|98
1620814060000|2021-05-12 10:07:40|2527.5|2526|2527|2526.5|2527.5|2526.5|2526.5|2526|462
1620814070000|2021-05-12 10:07:50|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|139
1620814080000|2021-05-12 10:08:00|2528.5||2528.5||2528.5||2528.5||0
1620814090000|2021-05-12 10:08:10|2529|2528|2528.5|2528|2529|2528|2528.5|2528|0
1620814100000|2021-05-12 10:08:20|2529|2528.5|2530|2529.5|2530|2529.5|2529|2528.5|628
1620814110000|2021-05-12 10:08:30|2529.5|2529|2529.5|2529|2530|2529|2529.5|2529|256
1620814120000|2021-05-12 10:08:40|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|0
1620814130000|2021-05-12 10:08:50|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2529|168
1620814140000|2021-05-12 10:09:00|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|0
1620814150000|2021-05-12 10:09:10|2530.5|2530|2531|2530|2531|2530|2530.5|2529.5|530
1620814160000|2021-05-12 10:09:20|2530.5|2530.5|2531.5|2531|2531.5|2531|2530.5|2530.5|0
1620814170000|2021-05-12 10:09:30|2531|2530.5|2531|2530.5|2531.5|2531|2530.5|2530|2102
1620814180000|2021-05-12 10:09:40|2531.5|2531|2531.5|2530.5|2532|2531|2531|2530.5|349
1620814200000|2021-05-12 10:10:00|2532|2531|2532.5|2531.5|2532.5|2531.5|2532|2531|987
1620814210000|2021-05-12 10:10:10|2533|2532|2533.5|2532.5|2533.5|2532.5|2533|2532|683
1620814220000|2021-05-12 10:10:20|2533||2533.5||2533.5||2533||0
1620814230000|2021-05-12 10:10:30|2533|2532|2532.5|2531.5|2533|2532|2532|2531.5|341
1620814240000|2021-05-12 10:10:40|2532|2531|2532|2531|2532|2531|2531.5|2531|1022
1620814250000|2021-05-12 10:10:50|2532.5|2531.5|2532.5|2531.5|2532.5|2531.5|2532.5|2531.5|0
1620814260000|2021-05-12 10:11:00|2532|2532|2532|2531.5|2532.5|2532|2532|2531|728
1620814270000|2021-05-12 10:11:10|2532.5|2532|2533|2532|2533|2532|2532.5|2532|0
1620814310000|2021-05-12 10:11:50||2532.5||2532.5||2532.5||2532.5|0
1620814320000|2021-05-12 10:12:00|2532.5|2532|2532|2531|2532.5|2532|2531.5|2531|723
1620814330000|2021-05-12 10:12:10|2531.5|2530.5|2531.5|2530.5|2532|2530.5|2531.5|2530.5|0
1620814340000|2021-05-12 10:12:20||2531||2531||2531||2531|559
1620814360000|2021-05-12 10:12:40|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2530|947
1620814370000|2021-05-12 10:12:50|2531|2529.5|2529.5|2528.5|2531|2529.5|2529.5|2528.5|1369
1620814380000|2021-05-12 10:13:00|2530|2529|2529.5|2529|2530|2529|2529|2528.5|279
1620814390000|2021-05-12 10:13:10|2529|2528.5|2529|2528.5|2529.5|2528.5|2528.5|2528|871
1620814400000|2021-05-12 10:13:20|2529.5|2529|2529.5|2528.5|2529.5|2529|2529.5|2528.5|138
1620814410000|2021-05-12 10:13:30|2529|2529|2529|2528.5|2529|2529|2529|2528.5|0
1620814420000|2021-05-12 10:13:40|||||||||60
1620814430000|2021-05-12 10:13:50|2529.5|2529|2529.5|2528.5|2529.5|2529|2529.5|2528.5|444
1620814440000|2021-05-12 10:14:00||2529||2529||2529||2528.5|490
1620814450000|2021-05-12 10:14:10|2530|2529.5|2531.5|2530.5|2531.5|2530.5|2530|2529.5|173
1620814460000|2021-05-12 10:14:20|2531|2531|2530.5|2530|2531|2531|2530.5|2530|348
1620814480000|2021-05-12 10:14:40|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|51
1620814490000|2021-05-12 10:14:50|2530.5|2530|2530.5|2530|2531|2530|2530.5|2530|139
1620814500000|2021-05-12 10:15:00|2531|2530.5|2531.5|2530.5|2531.5|2531|2531|2530|50
1620814520000|2021-05-12 10:15:20|2531||2531||2531||2531||0
1620814550000|2021-05-12 10:15:50|2531.5|2531|2532|2531|2532|2531|2531.5|2531|1139
1620814560000|2021-05-12 10:16:00|2532.5|2531.5|2532.5|2531.5|2532.5|2532|2532|2531.5|927
1620814570000|2021-05-12 10:16:10|2533|2532|2533|2532|2533|2532|2533|2531.5|515
1620814580000|2021-05-12 10:16:20|2532.5|2531.5|2532.5|2532|2533|2532|2532|2531.5|539
1620814590000|2021-05-12 10:16:30|2533|2531.5|2533|2532|2533|2532|2533|2531.5|250
1620814600000|2021-05-12 10:16:40|2533.5|2532.5|2533|2532|2533.5|2532.5|2533|2532|1038
1620814620000|2021-05-12 10:17:00|2532.5|2531.5|2532|2531|2533|2532|2532|2531|1949
1620814630000|2021-05-12 10:17:10|2531.5|2531.5|2531|2530.5|2531.5|2531.5|2530.5|2530|769
1620814640000|2021-05-12 10:17:20|2531.5||2531.5||2531.5||2531.5||347
1620814660000|2021-05-12 10:17:40|2532|2531|2531.5|2531|2532|2531.5|2531.5|2530.5|1093
1620814670000|2021-05-12 10:17:50|2532|2531.5|2532|2531|2532|2531.5|2532|2531|180
1620814680000|2021-05-12 10:18:00|2531.5||2531.5||2531.5||2531.5||0
1620814690000|2021-05-12 10:18:10|2532|2531.5|2532|2531.5|2532|2531.5|2532|2531.5|389
1620814700000|2021-05-12 10:18:20|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2531|373
1620814710000|2021-05-12 10:18:30|2531|2530.5|2532|2531|2532|2531.5|2531|2530.5|519
1620814740000|2021-05-12 10:19:00|2531.5||2531.5||2531.5||2531.5||0
1620814760000|2021-05-12 10:19:20|2532|2531.5|2531.5|2531|2532|2531.5|2531.5|2531|139
1620814790000|2021-05-12 10:19:50|2531|2530.5|2531|2530|2531|2530.5|2530.5|2530|198
1620814800000|2021-05-12 10:20:00|2530.5|2530.5|2530.5|2530|2530.5|2530.5|2530.5|2530|48
1620814810000|2021-05-12 10:20:10|2530|2529.5|2530|2529|2530.5|2530|2529.5|2529|1731
1620814820000|2021-05-12 10:20:20|2529.5|2529.5|2530|2529|2530|2529.5|2529.5|2528.5|401
1620814860000|2021-05-12 10:21:00|2529.5||2529.5||2530||2529.5||239
1620814870000|2021-05-12 10:21:10|2530|2529.5|2530|2529.5|2530|2529.5|2529.5|2529.5|0
1620814890000|2021-05-12 10:21:30|||||||||100
1620814910000|2021-05-12 10:21:50|2530.5||2530||2530.5||2530||334
1620814920000|2021-05-12 10:22:00|2529.5|2529|2529|2528.5|2529.5|2529|2529|2528.5|1955
1620814930000|2021-05-12 10:22:10|2529.5||2529.5||2529.5||2529||0
1620814940000|2021-05-12 10:22:20|2529||2529||2529.5||2529||100
1620814950000|2021-05-12 10:22:30|2528.5|2528|2528|2527.5|2528.5|2528|2528|2527.5|544
1620814960000|2021-05-12 10:22:40|2528.5|2527|2528.5|2528|2528.5|2528|2528.5|2527|29
1620814970000|2021-05-12 10:22:50|2529|2528.5|2529.5|2529|2529.5|2529|2529|2528.5|139
1620814980000|2021-05-12 10:23:00|2529|2528.5|2529|2528|2529.5|2528.5|2529|2528|149
1620814990000|2021-05-12 10:23:10|2528.5|2528.5|2529|2528.5|2529|2528.5|2528.5|2528.5|107
1620815000000|2021-05-12 10:23:20||2528||2528||2528||2528|0
1620815010000|2021-05-12 10:23:30||2528.5||2528.5||2528.5||2528.5|0
1620815020000|2021-05-12 10:23:40||2528||2528||2528||2528|239
1620815030000|2021-05-12 10:23:50|2528.5|2528.5|2528.5|2528|2528.5|2528.5|2528.5|2528|263
1620815050000|2021-05-12 10:24:10|2528|2527.5|2528.5|2528|2528.5|2528|2528|2527.5|1276
1620815060000|2021-05-12 10:24:20|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|250
1620815070000|2021-05-12 10:24:30|2527.5|2527|2527.5|2527|2527.5|2527.5|2527|2526.5|1838
1620815080000|2021-05-12 10:24:40|||||||||177
1620815100000|2021-05-12 10:25:00|2528|2527.5|2528|2527|2528|2527.5|2528|2527|550
1620815120000|2021-05-12 10:25:20|2527.5||2527.5||2527.5||2527.5||0
1620815150000|2021-05-12 10:25:50|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526.5|786
1620815160000|2021-05-12 10:26:00|2527.5|2527|2527.5|2527|2527.5|2527|2527.5|2527|200
1620815170000|2021-05-12 10:26:10|2527|2526.5|2527.5|2526.5|2527.5|2526.5|2527|2526.5|139
1620815180000|2021-05-12 10:26:20|2527|2526|2527|2526.5|2527|2526.5|2527|2526|0
1620815190000|2021-05-12 10:26:30|||||||||574
1620815200000|2021-05-12 10:26:40|2527.5|2527|2527|2526.5|2527.5|2527|2527|2526.5|539
1620815230000|2021-05-12 10:27:10|2526.5|2526|2526.5|2526|2526.5|2526|2526|2525.5|1416
1620815240000|2021-05-12 10:27:20|2527|2526.5|2527|2526|2527|2526.5|2527|2526|0
1620815250000|2021-05-12 10:27:30|2526.5|2525.5|2525.5|2525|2526.5|2525.5|2525.5|2525|425
1620815260000|2021-05-12 10:27:40|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|139
1620815270000|2021-05-12 10:27:50|2526|2526|2525.5|2525|2526|2526|2525.5|2525|30
1620815280000|2021-05-12 10:28:00|2525|2524.5|2524.5|2524|2525|2524.5|2524.5|2524|1284
1620815290000|2021-05-12 10:28:10|2524|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|177
1620815300000|2021-05-12 10:28:20|2524|2523|2523.5|2523|2524|2523.5|2523.5|2523|411
1620815310000|2021-05-12 10:28:30|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|406
1620815330000|2021-05-12 10:28:50|2524.5|2524|2524.5|2523.5|2524.5|2524|2523.5|2523|1657
1620815340000|2021-05-12 10:29:00|2525|2524|2525|2524|2525|2524.5|2524.5|2524|250
1620815350000|2021-05-12 10:29:10|2524.5|2524.5|2525|2524.5|2525.5|2524.5|2524.5|2524|208
1620815360000|2021-05-12 10:29:20|2525.5|2525|2526|2525|2526|2525|2525.5|2525|0
1620815370000|2021-05-12 10:29:30||2525.5||2525.5||2525.5||2525.5|310
1620815400000|2021-05-12 10:30:00|2525.5|2525|2524.5|2523.5|2525.5|2525|2524.5|2523.5|345
1620815410000|2021-05-12 10:30:10|2525|2524|2525|2524|2525|2524|2525|2524|0
1620815420000|2021-05-12 10:30:20|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|0
1620815430000|2021-05-12 10:30:30|2525.5|2525|2525.5|2525|2526|2525.5|2525.5|2525|0
1620815440000|2021-05-12 10:30:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|116
1620815450000|2021-05-12 10:30:50|2525.5|2525|2525.5|2525|2525.5|2525|2525|2525|250
1620815460000|2021-05-12 10:31:00|2525|2524.5|2525.5|2524.5|2525.5|2524.5|2525|2524.5|313
1620815470000|2021-05-12 10:31:10|2525|2524|2524.5|2524|2525|2524|2524.5|2524|5
1620815480000|2021-05-12 10:31:20|2524|2523.5|2524|2523.5|2524.5|2523.5|2524|2523.5|23
1620815490000|2021-05-12 10:31:30|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|1
1620815500000|2021-05-12 10:31:40|2524|2523|2524.5|2523.5|2524.5|2523.5|2523.5|2522.5|1090
1620815520000|2021-05-12 10:32:00|2525|2524|2524.5|2523.5|2525|2524|2524.5|2523.5|0
1620815530000|2021-05-12 10:32:10||2524||2524||2524||2524|112
1620815540000|2021-05-12 10:32:20|2524|2523.5|2524.5|2523.5|2524.5|2523.5|2524|2523.5|234
1620815550000|2021-05-12 10:32:30|2524|2523|2524|2523|2524.5|2523|2524|2523|64
1620815560000|2021-05-12 10:32:40|2523.5|2523.5|2524|2523.5|2524|2523.5|2523.5|2523|355
1620815570000|2021-05-12 10:32:50|2524.5|2523|2524.5|2524|2524.5|2524|2524.5|2523|250
1620815580000|2021-05-12 10:33:00|2525|2524.5|2524|2523.5|2525|2524.5|2524|2523.5|397
1620815590000|2021-05-12 10:33:10|2524.5|2524|2524.5|2523.5|2524.5|2524|2524.5|2523.5|293
1620815600000|2021-05-12 10:33:20|2525||2524.5||2525||2524.5||0
1620815620000|2021-05-12 10:33:40||2524||2524||2524||2524|0
1620815630000|2021-05-12 10:33:50|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|0
1620815640000|2021-05-12 10:34:00|2525.5|2525|2525.5|2524.5|2525.5|2525|2525|2524.5|455
1620815650000|2021-05-12 10:34:10|||||||||271
1620815680000|2021-05-12 10:34:40|2525|2525|2525.5|2524.5|2525.5|2525|2525|2524.5|659
1620815690000|2021-05-12 10:34:50||2525||2525||2525||2525|0
1620815700000|2021-05-12 10:35:00|2526|2525.5|2526|2525|2526|2525.5|2526|2525|216
1620815740000|2021-05-12 10:35:40|2526.5|2525.5|2527|2526.5|2527.5|2526.5|2526|2525.5|2275
1620815750000|2021-05-12 10:35:50|2527.5|2527|2527.5|2526.5|2527.5|2527|2527|2526.5|250
1620815760000|2021-05-12 10:36:00|2527|2527|2527|2526.5|2527.5|2527|2527|2526.5|1160
1620815770000|2021-05-12 10:36:10|2527.5||2527||2527.5||2527||0
1620815780000|2021-05-12 10:36:20|2527.5|2527|2528|2527.5|2528.5|2527.5|2527.5|2527|428
1620815790000|2021-05-12 10:36:30|2528.5|2528|2528|2527.5|2529.5|2528.5|2528|2527.5|597
1620815800000|2021-05-12 10:36:40|2528.5|2528|2528.5|2528|2528.5|2528|2528|2527.5|1030
1620815810000|2021-05-12 10:36:50|2529|2527.5|2527.5|2527|2529|2528|2527.5|2526.5|1575
1620815820000|2021-05-12 10:37:00|2527|2526.5|2526.5|2526|2527|2526.5|2526.5|2525.5|775
1620815830000|2021-05-12 10:37:10|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2525|565
1620815840000|2021-05-12 10:37:20|2526|2524.5|2525.5|2524.5|2526|2524.5|2525.5|2524.5|0
1620815850000|2021-05-12 10:37:30|2526|2525|2526.5|2526|2527|2526.5|2526|2525|2139
1620815860000|2021-05-12 10:37:40|2526|2525.5|2526.5|2526|2527|2526.5|2526|2525.5|899
1620815870000|2021-05-12 10:37:50|2527|2526.5|2527.5|2526.5|2527.5|2527|2527|2526.5|500
1620815880000|2021-05-12 10:38:00|2528|2527|2528|2527|2528|2527|2528|2527|0
1620815890000|2021-05-12 10:38:10|2528.5|2527.5|2529|2528.5|2529|2528.5|2528|2527.5|397
1620815900000|2021-05-12 10:38:20||2528||2528||2528||2528|0
1620815910000|2021-05-12 10:38:30|2528.5|2527.5|2528|2527|2528.5|2527.5|2527.5|2527|1032
1620815920000|2021-05-12 10:38:40||2527.5||2527.5||2527.5||2527|298
1620815940000|2021-05-12 10:39:00|2527.5|2527|2527|2526|2527.5|2527|2527|2526|8
1620815950000|2021-05-12 10:39:10|2526.5|2525.5|2527.5|2527|2527.5|2527|2526|2525|462
1620815960000|2021-05-12 10:39:20|2527|2526.5|2527.5|2527|2528.5|2527.5|2527|2526.5|1240
1620815970000|2021-05-12 10:39:30|2527|2526.5|2526.5|2526|2527|2526.5|2526.5|2526|139
1620815980000|2021-05-12 10:39:40|2526|2525.5|2527|2526|2527|2526|2526|2525.5|0
1620815990000|2021-05-12 10:39:50|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|0
1620816000000|2021-05-12 10:40:00|2528|2527|2528|2527|2528.5|2527.5|2527.5|2527|0
1620816020000|2021-05-12 10:40:20|2527.5|2526.5|2527.5|2527|2528|2527|2527.5|2526.5|961
1620816030000|2021-05-12 10:40:30|2527|2526.5|2527|2526|2527|2526.5|2526.5|2526|144
1620816060000|2021-05-12 10:41:00|2526.5||2526.5||2526.5||2526.5||0
1620816090000|2021-05-12 10:41:30|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2525.5|2525|654
1620816100000|2021-05-12 10:41:40|2527|2526|2526|2525|2527|2526.5|2526|2525|1246
1620816110000|2021-05-12 10:41:50|2526.5|2525.5|2527.5|2526.5|2527.5|2526.5|2526.5|2525.5|1415
1620816130000|2021-05-12 10:42:10|2527|2526|2527|2526|2527|2526|2526.5|2526|840
1620816150000|2021-05-12 10:42:30|2526.5|2525.5|2526|2525.5|2526.5|2526|2526|2525.5|516
1620816180000|2021-05-12 10:43:00|2525.5|2525|2526|2525|2526|2525.5|2525.5|2525|298
1620816190000|2021-05-12 10:43:10|2526.5|2525.5|2526.5|2526|2526.5|2526|2526.5|2525.5|0
1620816200000|2021-05-12 10:43:20|2526|2525.5|2526|2525|2526|2525.5|2525.5|2525|472
1620816210000|2021-05-12 10:43:30|2525.5||2526||2526||2525.5||0
1620816260000|2021-05-12 10:44:20|2525.5|2525.5|2526|2525|2526|2525.5|2525.5|2525|156
1620816270000|2021-05-12 10:44:30|2525.5||2526||2526||2525.5||0
1620816280000|2021-05-12 10:44:40|2525.5|2524.5|2525|2524|2525.5|2525|2525|2524|1241
1620816290000|2021-05-12 10:44:50|2524.5|2523.5|2523.5|2523|2524.5|2523.5|2523.5|2522.5|615
1620816310000|2021-05-12 10:45:10|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522|18
1620816320000|2021-05-12 10:45:20||2522||2522.5||2522.5||2522|0
1620816330000|2021-05-12 10:45:30|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|459
1620816340000|2021-05-12 10:45:40|2524|2523|2524|2523.5|2524|2523.5|2524|2523|286
1620816350000|2021-05-12 10:45:50|2523.5|2523|2523.5|2522.5|2524|2523|2523|2522.5|985
1620816360000|2021-05-12 10:46:00|2523|2522|2523|2522|2523|2522|2523|2522|0
1620816370000|2021-05-12 10:46:10|2522.5|2521.5|2521.5|2520.5|2522.5|2522|2521|2520.5|375
1620816380000|2021-05-12 10:46:20|2521|2520|2519.5|2518.5|2521|2520.5|2519|2518|1126
1620816390000|2021-05-12 10:46:30|2520|2519|2520.5|2520|2521.5|2521|2520|2519|4570
1620816400000|2021-05-12 10:46:40|2520|2519.5|2520.5|2519.5|2520.5|2520|2520|2519.5|438
1620816410000|2021-05-12 10:46:50|2520|2520|2521|2520|2521|2520.5|2520|2520|400
1620816430000|2021-05-12 10:47:10|2521.5|2520.5|2522|2521|2522|2521|2521.5|2520.5|308
1620816450000|2021-05-12 10:47:30|2521.5|2520.5|2522.5|2521.5|2522.5|2521.5|2521|2520.5|1397
1620816460000|2021-05-12 10:47:40|2523|2522|2523.5|2522.5|2523.5|2522.5|2523|2522|650
1620816470000|2021-05-12 10:47:50|2523|2522|2523|2522|2523|2522|2522.5|2522|250
1620816480000|2021-05-12 10:48:00|2523.5|2522.5|2523.5|2522.5|2524|2523|2523.5|2522|0
1620816490000|2021-05-12 10:48:10|2523||2523||2523.5||2523||154
1620816500000|2021-05-12 10:48:20|2522.5|2522|2522.5|2522|2522.5|2522|2522|2521.5|816
1620816510000|2021-05-12 10:48:30||2521.5||2521.5||2522||2521.5|462
1620816530000|2021-05-12 10:48:50|2522|2521|2521.5|2521|2522|2521|2521.5|2520.5|608
1620816540000|2021-05-12 10:49:00|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|320
1620816550000|2021-05-12 10:49:10||2521||2521||2521||2521|0
1620816560000|2021-05-12 10:49:20|2521.5||2521.5||2522||2521.5||0
1620816570000|2021-05-12 10:49:30|2522|2521.5|2522|2521.5|2522|2521.5|2521.5|2521|0
1620816580000|2021-05-12 10:49:40||2521||2521.5||2521.5||2521|0
1620816590000|2021-05-12 10:49:50|2521.5|2521|2521|2520|2521.5|2521|2521|2520|527
1620816600000|2021-05-12 10:50:00|2520.5||2521||2521||2520.5||0
1620816610000|2021-05-12 10:50:10|2521.5|2520.5|2521.5|2521|2522|2521.5|2521.5|2520.5|361
1620816620000|2021-05-12 10:50:20|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1620816630000|2021-05-12 10:50:30|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|0
1620816640000|2021-05-12 10:50:40|2521|2520.5|2520.5|2520|2521.5|2520.5|2520.5|2520|209
1620816650000|2021-05-12 10:50:50|2521||2521||2521||2521||10
1620816660000|2021-05-12 10:51:00|2520.5|2519.5|2520.5|2519.5|2521|2519.5|2520|2519.5|106
1620816670000|2021-05-12 10:51:10|2520|2519|2520|2519.5|2520.5|2519.5|2520|2519|0
1620816680000|2021-05-12 10:51:20|2519.5|2519|2518.5|2518|2519.5|2519|2518.5|2517.5|2456
1620816690000|2021-05-12 10:51:30|2519|2518.5|2520.5|2520|2520.5|2520|2519|2518.5|448
1620816700000|2021-05-12 10:51:40||2519.5||2519.5||2520||2519.5|0
1620816710000|2021-05-12 10:51:50||2520||2519.5||2520||2519.5|0
1620816720000|2021-05-12 10:52:00|2520|2519|2519|2518.5|2520|2519|2519|2518.5|379
1620816730000|2021-05-12 10:52:10|2519.5|2519|2520.5|2519.5|2520.5|2519.5|2519.5|2518.5|1579
1620816740000|2021-05-12 10:52:20||2520||2519.5||2520||2519.5|0
1620816750000|2021-05-12 10:52:30|2520|2520|2520.5|2520|2520.5|2520|2520|2519.5|341
1620816760000|2021-05-12 10:52:40|2521||2521||2521||2521||0
1620816780000|2021-05-12 10:53:00|2522|2521|2522|2521.5|2522|2521.5|2522|2521|0
1620816790000|2021-05-12 10:53:10|2522.5|2522|2522|2521|2522.5|2522|2521.5|2521|2500
1620816800000|2021-05-12 10:53:20|2521.5||2521.5||2521.5||2521.5||0
1620816810000|2021-05-12 10:53:30|2522|2521.5|2522|2521|2522|2521.5|2522|2521|186
1620816820000|2021-05-12 10:53:40|2521.5|2521.5|2522|2521|2522|2521.5|2521.5|2521|0
1620816830000|2021-05-12 10:53:50|2521.5|2521.5|2521.5|2521|2522|2521.5|2521.5|2521|250
1620816840000|2021-05-12 10:54:00|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|0
1620816850000|2021-05-12 10:54:10|2521.5|2521|2521|2520|2521.5|2521|2520.5|2520|1699
1620816870000|2021-05-12 10:54:30|2520.5|2520.5|2520.5|2520|2521|2520.5|2520.5|2520|562
1620816880000|2021-05-12 10:54:40|2521|2520.5|2521.5|2521|2521.5|2521|2520.5|2520|1255
1620816890000|2021-05-12 10:54:50|2521|2520.5|2521|2520|2521|2520.5|2521|2520|0
1620816910000|2021-05-12 10:55:10|2521.5|2520.5|2521|2520.5|2521.5|2520.5|2521|2520.5|0
1620816920000|2021-05-12 10:55:20|2520.5|2520|2519|2518.5|2520.5|2520|2519|2518.5|1450
1620816930000|2021-05-12 10:55:30|2519.5|2519|2519.5|2518.5|2519.5|2519|2519|2518.5|853
1620816940000|2021-05-12 10:55:40|2520|2519|2521|2520|2521|2520|2520|2519|152
1620816950000|2021-05-12 10:55:50|2520.5||2521||2521||2520.5||0
1620816960000|2021-05-12 10:56:00|2521.5|2520.5|2521|2520.5|2521.5|2520.5|2521|2520.5|0
1620816970000|2021-05-12 10:56:10|2520.5|2520|2520|2519|2520.5|2520|2519.5|2519|1675
1620816980000|2021-05-12 10:56:20|2519.5|2519.5|2520|2519|2520|2519.5|2519.5|2519|1
1620817000000|2021-05-12 10:56:40|2519.5|2518.5|2519|2518|2519.5|2518.5|2518.5|2518|773
1620817010000|2021-05-12 10:56:50|2519.5|2518.5|2520|2519|2520|2519|2519.5|2518.5|839
1620817020000|2021-05-12 10:57:00||2519.5||2519.5||2519.5||2519.5|0
1620817030000|2021-05-12 10:57:10|2520.5|2519|2520|2519|2520.5|2519|2520|2519|464
1620817040000|2021-05-12 10:57:20|2519.5||2519.5||2519.5||2519.5||0
1620817050000|2021-05-12 10:57:30|||||||||218
1620817060000|2021-05-12 10:57:40|2520|2519.5|2520|2519.5|2520.5|2520|2520|2519.5|1250
1620817080000|2021-05-12 10:58:00|2520.5|2520|2520|2519.5|2520.5|2520|2519.5|2519|1008
1620817090000|2021-05-12 10:58:10|2520.5|2520|2520.5|2519.5|2520.5|2520|2520|2519.5|0
1620817100000|2021-05-12 10:58:20|2520|2520|2520.5|2520|2520.5|2520|2520|2519.5|0
1620817110000|2021-05-12 10:58:30|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520|469
1620817130000|2021-05-12 10:58:50|2521.5|2521|2522.5|2522|2523|2522|2521.5|2521|970
1620817140000|2021-05-12 10:59:00|2522|2521.5|2522|2521|2522.5|2522|2521.5|2521|403
1620817150000|2021-05-12 10:59:10|2521.5|2521.5|2521.5|2521|2522.5|2521.5|2521.5|2520.5|777
1620817160000|2021-05-12 10:59:20|2521|2520.5|2522|2521|2522|2521.5|2521|2520.5|250
1620817170000|2021-05-12 10:59:30|2521.5|2521.5|2522.5|2521.5|2522.5|2521.5|2521.5|2521.5|0
1620817180000|2021-05-12 10:59:40||2522||2522||2522||2522|0
1620817190000|2021-05-12 10:59:50|2522|2521.5|2522|2521.5|2522.5|2522|2522|2521.5|0
1620817200000|2021-05-12 11:00:00|2522.5|2522|2522|2521.5|2523|2522.5|2522|2521.5|151
1620817210000|2021-05-12 11:00:10|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|151
1620817220000|2021-05-12 11:00:20|2521|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|438
1620817240000|2021-05-12 11:00:40|2521|2520.5|2521|2520|2521|2520.5|2520.5|2520|265
1620817250000|2021-05-12 11:00:50|2521.5|2520.5|2521.5|2521|2521.5|2521|2521.5|2520|135
1620817280000|2021-05-12 11:01:20|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|104
1620817290000|2021-05-12 11:01:30|2522.5||2522||2522.5||2522||0
1620817300000|2021-05-12 11:01:40|2522.5|2522|2522.5|2522|2523|2522|2522.5|2522|0
1620817310000|2021-05-12 11:01:50|2523|2521.5|2522.5|2521.5|2523|2521.5|2522|2521.5|250
1620817320000|2021-05-12 11:02:00|2522||2522||2522.5||2522||0
1620817330000|2021-05-12 11:02:10|2522.5||2522||2522.5||2522||0
1620817340000|2021-05-12 11:02:20|2522.5|2522|2523.5|2522.5|2523.5|2522.5|2522.5|2521.5|0
1620817350000|2021-05-12 11:02:30|2523|2522|2523|2522.5|2523.5|2522.5|2522.5|2522|139
1620817360000|2021-05-12 11:02:40|2523.5||2523.5||2523.5||2523.5||0
1620817370000|2021-05-12 11:02:50|2524|2523|2524.5|2523.5|2524.5|2523.5|2524|2523|0
1620817380000|2021-05-12 11:03:00|2524||2524.5||2524.5||2524||0
1620817390000|2021-05-12 11:03:10|2525|2524|2524.5|2523.5|2525|2524|2524.5|2523.5|0
1620817400000|2021-05-12 11:03:20|2524||2524||2524||2524||0
1620817410000|2021-05-12 11:03:30|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|1193
1620817420000|2021-05-12 11:03:40|2525.5|2525|2525|2524|2525.5|2525|2524.5|2524|1001
1620817430000|2021-05-12 11:03:50||2524.5||2524||2524.5||2524|0
1620817440000|2021-05-12 11:04:00|2524.5|2524.5|2524.5|2524|2524.5|2524.5|2524.5|2524|0
1620817450000|2021-05-12 11:04:10|2524|2523.5|2523|2522.5|2524|2523.5|2522.5|2522|1247
1620817460000|2021-05-12 11:04:20|2522.5|2522|2522.5|2522|2523|2522|2522.5|2522|751
1620817470000|2021-05-12 11:04:30||2521.5||2521.5||2521.5||2521.5|0
1620817490000|2021-05-12 11:04:50|2523|2522|2522.5|2521.5|2523|2522.5|2522|2521.5|835
1620817500000|2021-05-12 11:05:00|2522|2521|2521.5|2521|2522|2521|2521.5|2520.5|177
1620817510000|2021-05-12 11:05:10|2522|2521.5|2522.5|2521.5|2522.5|2522|2521.5|2521|214
1620817520000|2021-05-12 11:05:20||2522||2521.5||2522||2521.5|0
1620817530000|2021-05-12 11:05:30|2523|2522|2523.5|2522.5|2523.5|2523|2523|2522|528
1620817540000|2021-05-12 11:05:40|2524|2523|2524|2523.5|2524|2523.5|2524|2523|0
1620817550000|2021-05-12 11:05:50|2524.5||2524||2524.5||2524||0
1620817560000|2021-05-12 11:06:00|2524.5|2523|2521.5|2521|2524.5|2523.5|2521.5|2521|1039
1620817570000|2021-05-12 11:06:10|2522|2520.5|2521|2520.5|2522|2520.5|2521|2520.5|179
1620817580000|2021-05-12 11:06:20|2520.5|2520|2521|2520.5|2521|2520.5|2520.5|2520|505
1620817590000|2021-05-12 11:06:30|||||||||10
1620817600000|2021-05-12 11:06:40|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|132
1620817610000|2021-05-12 11:06:50|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1620817620000|2021-05-12 11:07:00|2521.5||2521.5||2521.5||2521||51
1620817630000|2021-05-12 11:07:10|2521|2521|2521.5|2520.5|2521.5|2521|2521|2520.5|134
1620817640000|2021-05-12 11:07:20|2521||2521||2521||2521||0
1620817650000|2021-05-12 11:07:30|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|133
1620817660000|2021-05-12 11:07:40|2521|2520.5|2522|2521.5|2522.5|2521.5|2521|2520.5|1321
1620817670000|2021-05-12 11:07:50|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2521.5|250
1620817680000|2021-05-12 11:08:00|2522|2521.5|2521.5|2521|2522|2521.5|2521.5|2521|898
1620817690000|2021-05-12 11:08:10|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1620817700000|2021-05-12 11:08:20|2521.5|2521|2522|2521|2522|2521|2521.5|2521|611
1620817710000|2021-05-12 11:08:30||2521.5||2521.5||2521.5||2521.5|0
1620817720000|2021-05-12 11:08:40||2521||2521||2521.5||2521|0
1620817750000|2021-05-12 11:09:10||2521.5||2521.5||2521.5||2521.5|0
1620817760000|2021-05-12 11:09:20||2521||2521||2521||2521|0
1620817770000|2021-05-12 11:09:30|2521.5||2522||2522||2521.5||0
1620817790000|2021-05-12 11:09:50|2522.5|2521.5|2521.5|2520.5|2522.5|2522|2521|2520.5|2120
1620817800000|2021-05-12 11:10:00|2521|2521|2521.5|2521|2521.5|2521|2521|2520.5|128
1620817810000|2021-05-12 11:10:10|2522|2520.5|2522|2521|2522|2521.5|2522|2520.5|135
1620817820000|2021-05-12 11:10:20|2521.5|2521.5|2522.5|2521.5|2522.5|2521.5|2521.5|2521|209
1620817830000|2021-05-12 11:10:30||2522||2522||2522||2522|0
1620817840000|2021-05-12 11:10:40|2523|2522.5|2523|2522.5|2523.5|2522.5|2522.5|2522.5|214
1620817870000|2021-05-12 11:11:10|2522.5|2521.5|2522|2521|2522.5|2521.5|2521.5|2521|626
1620817890000|2021-05-12 11:11:30|2522.5|2521.5|2522.5|2521.5|2522.5|2522|2522|2521.5|1649
1620817900000|2021-05-12 11:11:40|2522|2521|2522|2521|2522|2521.5|2521.5|2520.5|632
1620817910000|2021-05-12 11:11:50|2522.5|2521.5|2523.5|2522.5|2523.5|2522.5|2522.5|2521.5|204
1620817920000|2021-05-12 11:12:00|2524|2523|2524|2523.5|2524|2523.5|2524|2523|0
1620817930000|2021-05-12 11:12:10|2523.5|2523|2524|2523|2524|2523.5|2523.5|2523|250
1620817940000|2021-05-12 11:12:20||2523.5||2523.5||2523.5||2523.5|0
1620817950000|2021-05-12 11:12:30|2524.5||2524||2524.5||2524||0
1620817970000|2021-05-12 11:12:50|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2523|266
1620817980000|2021-05-12 11:13:00||2523||2523.5||2523.5||2523|215
1620817990000|2021-05-12 11:13:10|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|0
1620818000000|2021-05-12 11:13:20|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|1089
1620818010000|2021-05-12 11:13:30|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523|587
1620818020000|2021-05-12 11:13:40||2523||2523.5||2523.5||2523|0
1620818030000|2021-05-12 11:13:50|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|0
1620818040000|2021-05-12 11:14:00|||||||||40
1620818050000|2021-05-12 11:14:10|2523|2522|2523|2522.5|2523|2522.5|2522.5|2522|583
1620818060000|2021-05-12 11:14:20|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|353
1620818070000|2021-05-12 11:14:30|||||||||11
1620818080000|2021-05-12 11:14:40|2524|2523|2524|2523.5|2524.5|2524|2523.5|2523|1434
1620818090000|2021-05-12 11:14:50|||||||||38
1620818100000|2021-05-12 11:15:00|2524.5|2524|2525|2524|2525|2524.5|2524.5|2523.5|932
1620818110000|2021-05-12 11:15:10||2524.5||2524.5||2524.5||2524.5|0
1620818120000|2021-05-12 11:15:20|2524.5|2524|2524.5|2523.5|2524.5|2524|2524.5|2523.5|735
1620818130000|2021-05-12 11:15:30|2525|2524|2525.5|2525|2526|2525|2525|2524|379
1620818150000|2021-05-12 11:15:50|2526|2525.5|2526|2525|2526.5|2525.5|2526|2525|15
1620818160000|2021-05-12 11:16:00|2525.5||2526||2526||2525.5||0
1620818180000|2021-05-12 11:16:20|2526.5|2525.5|2526|2525.5|2526.5|2526|2526|2525.5|90
1620818190000|2021-05-12 11:16:30|2526.5|2526|2526|2525.5|2527|2526|2526|2525.5|389
1620818210000|2021-05-12 11:16:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|113
1620818220000|2021-05-12 11:17:00|2525|2524.5|2524.5|2524|2525.5|2524.5|2524.5|2524|225
1620818230000|2021-05-12 11:17:10|2524|2523.5|2524|2523.5|2524.5|2523.5|2523.5|2523|698
1620818240000|2021-05-12 11:17:20|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|0
1620818260000|2021-05-12 11:17:40|||||||||388
1620818270000|2021-05-12 11:17:50|2524|2523|2523.5|2523|2524.5|2524|2523.5|2523|1489
1620818280000|2021-05-12 11:18:00|2524|2523.5|2523|2522|2524.5|2523.5|2522.5|2521.5|4767
1620818290000|2021-05-12 11:18:10|2522.5|2522.5|2523|2522|2523|2522.5|2522.5|2522|0
1620818300000|2021-05-12 11:18:20|2523.5|2522.5|2524|2523|2524|2523|2523.5|2522.5|1083
1620818310000|2021-05-12 11:18:30|2523.5|2522.5|2523.5|2522.5|2524|2523.5|2523|2522|962
1620818320000|2021-05-12 11:18:40||2523||2522.5||2523||2522.5|0
1620818330000|2021-05-12 11:18:50||2523||2523||2523||2522.5|0
1620818340000|2021-05-12 11:19:00|2524|2523.5|2525|2524|2525|2524|2523.5|2523.5|223
1620818350000|2021-05-12 11:19:10|2524.5|2524.5|2524.5|2523.5|2525.5|2525|2524|2523.5|515
1620818360000|2021-05-12 11:19:20|2524|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|358
1620818370000|2021-05-12 11:19:30|2525|2524|2525.5|2524.5|2525.5|2524.5|2525|2524|61
1620818380000|2021-05-12 11:19:40|2525|2525|2526|2525|2526.5|2525.5|2525|2524.5|509
1620818390000|2021-05-12 11:19:50|2525.5||2525.5||2526||2525.5||0
1620818400000|2021-05-12 11:20:00|2526|2524.5|2526.5|2525.5|2526.5|2525.5|2525.5|2524.5|500
1620818410000|2021-05-12 11:20:10|2527|2526|2527|2526|2527|2526.5|2527|2526|0
1620818420000|2021-05-12 11:20:20||2526.5||2526||2526.5||2526|5
1620818430000|2021-05-12 11:20:30|2526.5|2526.5|2526.5|2526|2527|2526.5|2526.5|2526|139
1620818440000|2021-05-12 11:20:40|2527|2526.5|2527|2526.5|2527|2526.5|2526.5|2526|0
1620818460000|2021-05-12 11:21:00|2526.5|2526|2526.5|2526|2527|2526.5|2526.5|2526|585
1620818470000|2021-05-12 11:21:10|2527|2526.5|2526|2525.5|2527.5|2526.5|2526|2525|1573
1620818480000|2021-05-12 11:21:20|2525.5|2525|2526|2525|2526|2525.5|2525|2524|1268
1620818490000|2021-05-12 11:21:30|2525.5|2524.5|2525|2524.5|2526|2525|2525|2524.5|350
1620818500000|2021-05-12 11:21:40|2524.5|2524|2525|2524.5|2525.5|2524.5|2524.5|2524|1341
1620818510000|2021-05-12 11:21:50|2524.5|2524|2524.5|2524|2524.5|2524.5|2524.5|2524|0
1620818520000|2021-05-12 11:22:00|2525|2524.5|2524.5|2524|2525|2524.5|2524.5|2524|139
1620818530000|2021-05-12 11:22:10|2525||2525||2525||2524.5||9
1620818550000|2021-05-12 11:22:30|2524.5|2523.5|2524.5|2524|2524.5|2524|2524|2523|608
1620818560000|2021-05-12 11:22:40|2524|2523.5|2523.5|2523|2524.5|2523.5|2523.5|2523|408
1620818570000|2021-05-12 11:22:50|2524|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|265
1620818580000|2021-05-12 11:23:00|2525|2524|2525|2524.5|2525|2524.5|2524.5|2523.5|393
1620818590000|2021-05-12 11:23:10|2525.5|2525|2525|2524.5|2525.5|2525|2525|2524.5|476
1620818600000|2021-05-12 11:23:20|2524.5|2524|2524.5|2524|2525|2524|2524.5|2524|0
1620818610000|2021-05-12 11:23:30|2524|2523.5|2524|2523|2524|2523.5|2523.5|2523|746
1620818620000|2021-05-12 11:23:40|2523.5||2524||2524||2523.5||0
1620818630000|2021-05-12 11:23:50|2523.5|2522.5|2523.5|2522.5|2523.5|2522.5|2523|2522.5|354
1620818640000|2021-05-12 11:24:00|2523||2523||2523||2523||0
1620818650000|2021-05-12 11:24:10|2523.5|2522|2523|2522.5|2523.5|2523|2523|2522|0
1620818660000|2021-05-12 11:24:20|2523.5||2523||2523.5||2523||139
1620818670000|2021-05-12 11:24:30||2522||2522||2522||2522|250
1620818680000|2021-05-12 11:24:40|2522.5|2522.5|2522.5|2522|2522.5|2522.5|2522.5|2521.5|0
1620818700000|2021-05-12 11:25:00|2523|2522.5|2523|2522|2523|2522.5|2523|2522|0
1620818710000|2021-05-12 11:25:10|2523.5|2522.5|2522.5|2522|2523.5|2522.5|2522.5|2522|747
1620818720000|2021-05-12 11:25:20|2522|2521.5|2522|2521.5|2522|2521.5|2521.5|2521|229
1620818730000|2021-05-12 11:25:30|2522.5|2521|2522.5|2522|2522.5|2522|2522.5|2521|209
1620818740000|2021-05-12 11:25:40|||||||||80
1620818750000|2021-05-12 11:25:50||2521.5||2521.5||2522||2521.5|0
1620818760000|2021-05-12 11:26:00|2523|2522|2523.5|2523|2523.5|2523|2523|2522|703
1620818770000|2021-05-12 11:26:10|2524|2522.5|2522.5|2521.5|2524|2523.5|2522.5|2521.5|423
1620818780000|2021-05-12 11:26:20||2522||2522||2522||2522|0
1620818790000|2021-05-12 11:26:30|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|152
1620818800000|2021-05-12 11:26:40|2523.5|2522|2523.5|2522.5|2524|2523|2523.5|2522|322
1620818810000|2021-05-12 11:26:50||2523||2523||2523||2523|0
1620818820000|2021-05-12 11:27:00||2522.5||2522.5||2522.5||2522.5|0
1620818830000|2021-05-12 11:27:10||2523||2522.5||2523||2522.5|0
1620818840000|2021-05-12 11:27:20||2523||2523||2523||2522.5|0
1620818850000|2021-05-12 11:27:30|2523|2522.5|2523|2522|2523|2522.5|2523|2522|158
1620818860000|2021-05-12 11:27:40|2522.5|2521.5|2523.5|2522.5|2523.5|2523|2522.5|2521.5|560
1620818870000|2021-05-12 11:27:50||2523||2522.5||2523||2522.5|0
1620818880000|2021-05-12 11:28:00|2523|2522|2523|2522|2523.5|2522|2522.5|2522|731
1620818890000|2021-05-12 11:28:10||2522.5||2522.5||2522.5||2522.5|0
1620818900000|2021-05-12 11:28:20|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|139
1620818910000|2021-05-12 11:28:30|2522|2521.5|2522|2521.5|2522|2522|2522|2521.5|209
1620818920000|2021-05-12 11:28:40|2522.5||2522.5||2522.5||2522.5||0
1620818930000|2021-05-12 11:28:50|2522|2522|2522.5|2521.5|2522.5|2522|2522|2521.5|139
1620818940000|2021-05-12 11:29:00|2522|2521|2521.5|2521|2522|2521|2521|2520.5|168
1620818950000|2021-05-12 11:29:10|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|0
1620818960000|2021-05-12 11:29:20|2522|2521|2522|2521|2522|2521|2522|2521|0
1620818970000|2021-05-12 11:29:30|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521.5|150
1620818990000|2021-05-12 11:29:50|2522|2521|2521|2520.5|2522|2521.5|2521|2520.5|0
1620819000000|2021-05-12 11:30:00|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|607
1620819010000|2021-05-12 11:30:10|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|0
1620819020000|2021-05-12 11:30:20|2522|2521.5|2521.5|2521|2522|2521.5|2521.5|2521|367
1620819030000|2021-05-12 11:30:30|2522|2521.5|2523|2522|2523|2522|2521.5|2521|458
1620819040000|2021-05-12 11:30:40|2522.5||2522.5||2523||2522.5||0
1620819050000|2021-05-12 11:30:50|2523|2522.5|2523.5|2522.5|2523.5|2523|2523|2522.5|139
1620819060000|2021-05-12 11:31:00|2523|2522|2522.5|2522|2523|2522|2522.5|2522|860
1620819070000|2021-05-12 11:31:10|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521.5|232
1620819080000|2021-05-12 11:31:20|2522||2522||2522.5||2522||0
1620819100000|2021-05-12 11:31:40|2522.5|2522|2522.5|2521.5|2522.5|2522|2522.5|2521.5|139
1620819110000|2021-05-12 11:31:50|2522||2522||2522||2522||0
1620819120000|2021-05-12 11:32:00|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521.5|403
1620819130000|2021-05-12 11:32:10|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|0
1620819140000|2021-05-12 11:32:20|2523||2522.5||2523||2522.5||855
1620819160000|2021-05-12 11:32:40|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521.5|415
1620819170000|2021-05-12 11:32:50|2523|2522|2523.5|2523|2523.5|2523|2523|2522|172
1620819180000|2021-05-12 11:33:00|2524||2524||2524||2524||0
1620819190000|2021-05-12 11:33:10||2523.5||2523.5||2523.5||2523.5|0
1620819200000|2021-05-12 11:33:20|2523.5|2523|2523.5|2522.5|2523.5|2523|2523.5|2522.5|0
1620819210000|2021-05-12 11:33:30|2524|2523|2524|2523|2524|2523|2524|2523|0
1620819220000|2021-05-12 11:33:40|2523.5||2523.5||2523.5||2523.5||0
1620819240000|2021-05-12 11:34:00|2524||2523.5||2524||2523.5||0
1620819250000|2021-05-12 11:34:10||2522.5||2523||2523||2522.5|0
1620819260000|2021-05-12 11:34:20|2524||2524||2524||2523.5||0
1620819270000|2021-05-12 11:34:30|2523.5||2523.5||2523.5||2523.5||0
1620819290000|2021-05-12 11:34:50|2524|2523.5|2524|2523|2524.5|2523.5|2524|2523|139
1620819300000|2021-05-12 11:35:00|2523.5|2522.5|2523.5|2523|2523.5|2523|2523|2522.5|547
1620819310000|2021-05-12 11:35:10||2522.5||2522.5||2523||2522.5|0
1620819330000|2021-05-12 11:35:30|2523|2523|2523|2522.5|2523|2523|2523|2522.5|139
1620819350000|2021-05-12 11:35:50|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|305
1620819360000|2021-05-12 11:36:00||2522.5||2522.5||2522.5||2522.5|0
1620819370000|2021-05-12 11:36:10||2523||2523||2523||2522.5|0
1620819380000|2021-05-12 11:36:20||2522.5||2522.5||2523||2522.5|0
1620819390000|2021-05-12 11:36:30|2523|2523|2523|2522.5|2523|2523|2522.5|2522|1391
1620819400000|2021-05-12 11:36:40|2522.5|2522|2523|2522|2523|2522.5|2522.5|2522|239
1620819410000|2021-05-12 11:36:50|2522.5||2522.5||2522.5||2522.5||0
1620819420000|2021-05-12 11:37:00|2522|2521.5|2523|2522.5|2523|2522.5|2522|2521.5|675
1620819440000|2021-05-12 11:37:20|2522.5|2522|2522|2521.5|2523|2522|2522|2521.5|973
1620819450000|2021-05-12 11:37:30|2521.5|2521|2522|2521|2522|2521|2521.5|2521|302
1620819460000|2021-05-12 11:37:40|2521.5|2520.5|2521.5|2521|2522|2521|2521|2520.5|367
1620819470000|2021-05-12 11:37:50||2520.5||2521||2521||2520.5|0
1620819480000|2021-05-12 11:38:00|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|312
1620819500000|2021-05-12 11:38:20|2522.5|2521|2521.5|2521|2522.5|2521|2521.5|2521|0
1620819510000|2021-05-12 11:38:30|2521|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|67
1620819520000|2021-05-12 11:38:40|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|0
1620819530000|2021-05-12 11:38:50|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|0
1620819550000|2021-05-12 11:39:10|2521|2520.5|2521.5|2520.5|2521.5|2521|2520.5|2520|3144
1620819560000|2021-05-12 11:39:20|2521||2521||2521||2521||0
1620819570000|2021-05-12 11:39:30|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|0
1620819580000|2021-05-12 11:39:40|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|141
1620819590000|2021-05-12 11:39:50|2521.5|2520|2521.5|2520.5|2521.5|2520.5|2521.5|2520|654
1620819600000|2021-05-12 11:40:00||2521||2521||2521||2521|0
1620819610000|2021-05-12 11:40:10|2522||2521.5||2522||2521.5||0
1620819620000|2021-05-12 11:40:20|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|139
1620819630000|2021-05-12 11:40:30|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|620
1620819640000|2021-05-12 11:40:40|2522|2521.5|2522|2521.5|2522.5|2521.5|2522|2521.5|218
1620819650000|2021-05-12 11:40:50|2522.5|2522|2523|2522|2523|2522|2522.5|2522|0
1620819660000|2021-05-12 11:41:00|2522.5|2522.5|2523|2522.5|2523.5|2522.5|2522.5|2522|33
1620819670000|2021-05-12 11:41:10|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|29
1620819690000|2021-05-12 11:41:30|||||||||130
1620819700000|2021-05-12 11:41:40|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|921
1620819730000|2021-05-12 11:42:10|2523|2522.5|2523|2522.5|2523.5|2523|2523|2522.5|100
1620819740000|2021-05-12 11:42:20|2523.5||2523||2523.5||2523||0
1620819760000|2021-05-12 11:42:40|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|327
1620819810000|2021-05-12 11:43:30|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|116
1620819820000|2021-05-12 11:43:40|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521.5|861
1620819840000|2021-05-12 11:44:00|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521.5|82
1620819860000|2021-05-12 11:44:20||2521||2521||2521||2521|302
1620819870000|2021-05-12 11:44:30|2521.5|2520.5|2521.5|2520.5|2521.5|2521|2521|2520.5|120
1620819880000|2021-05-12 11:44:40|2521||2521||2521||2521||0
1620819890000|2021-05-12 11:44:50|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|188
1620819900000|2021-05-12 11:45:00|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2521|389
1620819910000|2021-05-12 11:45:10|2521.5|2521|2521.5|2521|2522|2521|2521.5|2521|139
1620819920000|2021-05-12 11:45:20|2521|2520.5|2522|2521.5|2522|2521.5|2521|2520.5|1057
1620819930000|2021-05-12 11:45:30|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|0
1620819940000|2021-05-12 11:45:40||2522||2522||2522.5||2522|0
1620819950000|2021-05-12 11:45:50|2522.5||2522.5||2522.5||2522.5||0
1620819960000|2021-05-12 11:46:00|||||||||20
1620819990000|2021-05-12 11:46:30|2523|2522.5|2523|2522.5|2523.5|2522.5|2523|2522.5|314
1620820000000|2021-05-12 11:46:40|2523.5||2523.5||2523.5||2523||0
1620820010000|2021-05-12 11:46:50|2523|2523|2523|2522.5|2523|2523|2523|2522.5|140
1620820020000|2021-05-12 11:47:00|2523.5|2523|2523.5|2523|2524|2523|2523.5|2523|96
1620820030000|2021-05-12 11:47:10|2524||2523.5||2524||2523.5||0
1620820040000|2021-05-12 11:47:20|2524|2523.5|2524|2523.5|2524.5|2523.5|2524|2523|0
1620820050000|2021-05-12 11:47:30|2524.5|2524|2524.5|2524|2524.5|2524|2524|2524|4
1620820070000|2021-05-12 11:47:50|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|76
1620820090000|2021-05-12 11:48:10|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523.5|223
1620820100000|2021-05-12 11:48:20|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|648
1620820220000|2021-05-12 11:50:20|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|456
1620820230000|2021-05-12 11:50:30|2523.5|2523|2523|2522.5|2524|2523|2523|2522.5|507
1620820260000|2021-05-12 11:51:00|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|0
1620820270000|2021-05-12 11:51:10|||||||||396
1620820280000|2021-05-12 11:51:20|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|138
1620820310000|2021-05-12 11:51:50|||||||||424
1620820320000|2021-05-12 11:52:00|2522.5|2522|2522.5|2521.5|2522.5|2522|2522|2521.5|754
1620820330000|2021-05-12 11:52:10|2522||2522.5||2522.5||2522||0
1620820340000|2021-05-12 11:52:20|2522||2522||2522.5||2522||70
1620820350000|2021-05-12 11:52:30|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2521.5|1500
1620820380000|2021-05-12 11:53:00|2522|2521.5|2522.5|2521.5|2522.5|2522|2522|2521.5|821
1620820390000|2021-05-12 11:53:10|2522|2521|2521.5|2521|2522|2521|2521.5|2520.5|630
1620820400000|2021-05-12 11:53:20|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521|1320
1620820410000|2021-05-12 11:53:30|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2521|1181
1620820430000|2021-05-12 11:53:50|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521.5|704
1620820440000|2021-05-12 11:54:00|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|557
1620820450000|2021-05-12 11:54:10|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1620820470000|2021-05-12 11:54:30|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|334
1620820480000|2021-05-12 11:54:40|2520.5|2520|2520.5|2520|2520.5|2520|2520.5|2520|229
1620820490000|2021-05-12 11:54:50|2521|2520.5|2521.5|2520.5|2521.5|2521|2521|2520|1408
1620820510000|2021-05-12 11:55:10|2521|2520|2520.5|2520|2521|2520.5|2520.5|2520|920
1620820530000|2021-05-12 11:55:30|2521|2520.5|2522|2521|2522|2521|2521|2520.5|397
1620820540000|2021-05-12 11:55:40|2521.5|2521.5|2521.5|2520.5|2521.5|2521.5|2521.5|2520.5|0
1620820550000|2021-05-12 11:55:50||2521||2521||2521||2520.5|0
1620820560000|2021-05-12 11:56:00|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521.5|329
1620820570000|2021-05-12 11:56:10|2522||2522||2522||2522||0
1620820590000|2021-05-12 11:56:30|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|0
1620820610000|2021-05-12 11:56:50|2523|2522.5|2523|2522.5|2523.5|2522.5|2523|2522|0
1620820620000|2021-05-12 11:57:00|2523.5|2523|2523.5|2523|2523.5|2523|2523|2522.5|250
1620820660000|2021-05-12 11:57:40|2524|2523.5|2524|2523.5|2524.5|2524|2523.5|2523|53
1620820670000|2021-05-12 11:57:50|||||||||10
1620820680000|2021-05-12 11:58:00|2523.5|2523|2524|2523.5|2524|2523.5|2523.5|2523|238
1620820700000|2021-05-12 11:58:20||2523||2523.5||2523.5||2523|0
1620820710000|2021-05-12 11:58:30|2523.5|2523|2524|2523|2524|2523|2523.5|2523|0
1620820720000|2021-05-12 11:58:40||2523.5||2523.5||2523.5||2523|0
1620820770000|2021-05-12 11:59:30|2523.5|2523|2523|2522.5|2524|2523.5|2523|2522.5|1360
1620820780000|2021-05-12 11:59:40|2522.5|2522|2522.5|2522|2523|2522|2522.5|2522|299
1620820830000|2021-05-12 12:00:30|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|604
1620820840000|2021-05-12 12:00:40|2522.5|2522|2522.5|2521.5|2522.5|2522|2522.5|2521.5|164
1620820850000|2021-05-12 12:00:50|2522||2522||2522||2522||0
1620820890000|2021-05-12 12:01:30|||||||||61
1620820930000|2021-05-12 12:02:10|2521.5|2521|2520.5|2520|2522|2521.5|2520.5|2520|2862
1620820940000|2021-05-12 12:02:20|||||||||307
1620820950000|2021-05-12 12:02:30|2520|2519.5|2519.5|2518.5|2520|2519.5|2519.5|2518.5|1781
1620820960000|2021-05-12 12:02:40||2519||2518.5||2519||2518.5|0
1620820970000|2021-05-12 12:02:50|2519|2518|2517.5|2517|2519|2518|2517.5|2517|3157
1620820980000|2021-05-12 12:03:00|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517|1035
1620820990000|2021-05-12 12:03:10|2517.5|2517|2518|2517.5|2518|2517.5|2517.5|2517|869
1620821000000|2021-05-12 12:03:20|2517.5|2517|2518|2517.5|2518|2517.5|2517.5|2517|289
1620821010000|2021-05-12 12:03:30|2518.5||2518||2518.5||2518||1102
1620821020000|2021-05-12 12:03:40|||||||||22
1620821030000|2021-05-12 12:03:50|2518.5|2518|2519.5|2518.5|2519.5|2518.5|2518|2517.5|984
1620821060000|2021-05-12 12:04:20|2519||2519||2519||2519||0
1620821070000|2021-05-12 12:04:30|2518.5|2518|2517|2516.5|2518.5|2518|2517|2516.5|1668
1620821100000|2021-05-12 12:05:00|||||||||400
1620821110000|2021-05-12 12:05:10|2516.5|2516|2517|2516|2517|2516.5|2516.5|2516|821
1620821120000|2021-05-12 12:05:20|2516.5||2517||2517||2516.5||0
1620821130000|2021-05-12 12:05:30||2516.5||2516.5||2516.5||2516.5|0
1620821140000|2021-05-12 12:05:40|2517.5|2517|2518.5|2517.5|2518.5|2517.5|2517.5|2517|1589
1620821160000|2021-05-12 12:06:00|2518|2517|2517.5|2516.5|2518|2517|2517|2516.5|937
1620821240000|2021-05-12 12:07:20|2518|2517|2518.5|2517.5|2518.5|2517.5|2518|2517|612
1620821250000|2021-05-12 12:07:30|2518||2518.5||2518.5||2518||0
1620821260000|2021-05-12 12:07:40|2518||2518||2518||2518||0
1620821280000|2021-05-12 12:08:00|2517.5|2517|2518|2517|2518|2517.5|2517.5|2517|143
1620821290000|2021-05-12 12:08:10|2517.5|2516.5|2517.5|2517|2517.5|2517|2517.5|2516.5|0
1620821300000|2021-05-12 12:08:20|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517.5|362
1620821320000|2021-05-12 12:08:40|2517.5|2517|2518|2517.5|2518|2517.5|2517.5|2517|437
1620821330000|2021-05-12 12:08:50|2517.5|2517|2517.5|2517|2517.5|2517.5|2517.5|2517|0
1620821340000|2021-05-12 12:09:00|2518|2517.5|2518|2517|2518|2517.5|2518|2517|356
1620821350000|2021-05-12 12:09:10|2517.5||2517.5||2518||2517.5||0
1620821380000|2021-05-12 12:09:40|||||||||681
1620821400000|2021-05-12 12:10:00|2517|2516.5|2516.5|2516|2517|2516.5|2516.5|2516|308
1620821420000|2021-05-12 12:10:20|2517|2516.5|2517|2516.5|2517|2516.5|2517|2516.5|140
1620821430000|2021-05-12 12:10:30|2516.5|2516|2516.5|2516|2516.5|2516.5|2516.5|2516|0
1620821440000|2021-05-12 12:10:40|||||||||100
1620821450000|2021-05-12 12:10:50|2517|2516.5|2517.5|2516.5|2517.5|2517|2517|2516.5|1820
1620821460000|2021-05-12 12:11:00|2517||2517||2517||2517||0
1620821510000|2021-05-12 12:11:50|2517.5|2517|2517.5|2517|2518|2517.5|2517.5|2517|630
1620821520000|2021-05-12 12:12:00|2517|2516.5|2517.5|2517|2517.5|2517|2517|2516.5|1149
1620821530000|2021-05-12 12:12:10||2516.5||2516.5||2516.5||2516.5|170
1620821540000|2021-05-12 12:12:20|2517||2517||2517||2517||0
1620821570000|2021-05-12 12:12:50|2517.5|2517|2517.5|2517|2517.5|2517|2517.5|2517|16
1620821580000|2021-05-12 12:13:00|2517|2516.5|2517.5|2516.5|2517.5|2516.5|2517|2516.5|93
1620821590000|2021-05-12 12:13:10||2517||2517||2517||2517|0
1620821600000|2021-05-12 12:13:20|2517|2516.5|2517|2516|2517|2516.5|2516.5|2516|2429
1620821610000|2021-05-12 12:13:30|2516.5||2516.5||2516.5||2516.5||0
1620821640000|2021-05-12 12:14:00|2517|2516.5|2517|2516.5|2517|2516.5|2516.5|2516|1497
1620821680000|2021-05-12 12:14:40|2517.5|2517|2517|2516.5|2517.5|2517|2517|2516.5|1143
1620821690000|2021-05-12 12:14:50|2517.5|2517|2518|2517|2518|2517|2517.5|2517|133
1620821700000|2021-05-12 12:15:00|2517.5|2517.5|2518|2517.5|2518|2517.5|2517.5|2517.5|41
1620821710000|2021-05-12 12:15:10|2517.5|2517|2518|2517|2518|2517|2517.5|2517|666
1620821740000|2021-05-12 12:15:40||2517.5||2517.5||2517.5||2517.5|0
1620821760000|2021-05-12 12:16:00|2518.5|2518|2519|2518|2519|2518.5|2518.5|2518|709
1620821770000|2021-05-12 12:16:10|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|2518|2517.5|481
1620821790000|2021-05-12 12:16:30||2518||2517.5||2518||2517.5|0
1620821820000|2021-05-12 12:17:00|2518|2518|2518.5|2518|2518.5|2518|2518|2517.5|667
1620821840000|2021-05-12 12:17:20|2519|2517.5|2518.5|2518|2519|2518|2518.5|2517.5|752
1620821860000|2021-05-12 12:17:40|2519|2518.5|2518.5|2518|2519|2518.5|2518.5|2518|1349
1620821870000|2021-05-12 12:17:50|2518|2517.5|2518|2517.5|2518.5|2517.5|2518|2517.5|743
1620821880000|2021-05-12 12:18:00|2518.5|2518|2519|2518.5|2519|2518.5|2518.5|2518|405
1620821890000|2021-05-12 12:18:10|2518.5|2518|2518.5|2518|2519|2518.5|2518.5|2518|784
1620821900000|2021-05-12 12:18:20|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517.5|295
1620821920000|2021-05-12 12:18:40|2517.5|2517|2517.5|2517|2517.5|2517|2517.5|2517|899
1620821930000|2021-05-12 12:18:50|2517|2516.5|2517|2516.5|2517.5|2517|2517|2516.5|660
1620821940000|2021-05-12 12:19:00|2516.5|2516|2517|2516|2517|2516|2516.5|2516|408
1620821950000|2021-05-12 12:19:10|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|117
1620821960000|2021-05-12 12:19:20||2517||2517||2517||2517|0
1620821980000|2021-05-12 12:19:40|2517|2516.5|2517|2516|2517.5|2516.5|2516.5|2516|1202
1620821990000|2021-05-12 12:19:50||2516.5||2516.5||2516.5||2516.5|0
1620822020000|2021-05-12 12:20:20|2517.5|2517|2517.5|2516.5|2517.5|2517|2517.5|2516.5|261
1620822030000|2021-05-12 12:20:30|2517||2517||2517||2517||580
1620822050000|2021-05-12 12:20:50|2517.5|2517|2517.5|2517|2517.5|2517|2517.5|2517|140
1620822060000|2021-05-12 12:21:00|2518|2517.5|2517.5|2517|2518|2517.5|2517.5|2517|349
1620822080000|2021-05-12 12:21:20|2517|2516.5|2517|2516.5|2517|2516.5|2517|2516.5|504
1620822090000|2021-05-12 12:21:30|||||||||13
1620822100000|2021-05-12 12:21:40|2517.5|2517|2517.5|2516.5|2517.5|2517|2517.5|2516.5|140
1620822110000|2021-05-12 12:21:50|2518|2517|2518|2517.5|2518|2517.5|2518|2517|319
1620822120000|2021-05-12 12:22:00|2518.5|2518|2518.5|2517.5|2518.5|2518|2518.5|2517.5|139
1620822130000|2021-05-12 12:22:10|2518|2517|2518|2517|2518|2517.5|2517.5|2517|250
1620822140000|2021-05-12 12:22:20||2517.5||2517.5||2517.5||2517.5|0
1620822150000|2021-05-12 12:22:30|2518.5|2518|2518.5|2517.5|2518.5|2518|2518.5|2517.5|0
1620822160000|2021-05-12 12:22:40|2518||2518.5||2518.5||2518||163
1620822170000|2021-05-12 12:22:50|2518||2518||2518||2518||0
1620822190000|2021-05-12 12:23:10|2517.5|2517|2518|2517.5|2518|2517.5|2517.5|2517|713
1620822220000|2021-05-12 12:23:40|2517.5|2517|2517.5|2517|2517.5|2517|2517.5|2517|0
1620822260000|2021-05-12 12:24:20|2517|2516.5|2517|2516|2517|2516.5|2516|2515.5|4331
1620822270000|2021-05-12 12:24:30|2516.5|2515.5|2516.5|2515.5|2516.5|2516|2515.5|2515|2359
1620822290000|2021-05-12 12:24:50|2516|2515|2516|2515.5|2516|2515.5|2516|2515|900
1620822300000|2021-05-12 12:25:00|2516.5|2516|2516.5|2516|2516.5|2516|2516.5|2516|619
1620822320000|2021-05-12 12:25:20|2517|2516.5|2517|2516.5|2517|2516.5|2517|2516.5|0
1620822330000|2021-05-12 12:25:30||2516||2516||2516||2516|392
1620822350000|2021-05-12 12:25:50||2516.5||2516||2516.5||2516|0
1620822360000|2021-05-12 12:26:00|2516.5|2516.5|2517.5|2516.5|2517.5|2516.5|2516.5|2515.5|2283
1620822370000|2021-05-12 12:26:10|2517|2516|2517|2516|2517|2516.5|2516.5|2516|354
1620822380000|2021-05-12 12:26:20|2516.5|2515.5|2516|2515.5|2516.5|2515.5|2516|2515.5|1020
1620822390000|2021-05-12 12:26:30||2515||2515||2515.5||2515|533
1620822400000|2021-05-12 12:26:40|2515.5|2515.5|2514.5|2514|2515.5|2515.5|2514.5|2514|2137
1620822410000|2021-05-12 12:26:50|2515|2514.5|2515|2514|2515|2514.5|2514.5|2513.5|1789
1620822420000|2021-05-12 12:27:00|2515.5|2514.5|2516.5|2515.5|2516.5|2515.5|2515.5|2514.5|1625
1620822440000|2021-05-12 12:27:20|2517|2516|2517|2516|2517|2516|2517|2516|390
1620822450000|2021-05-12 12:27:30|2516.5|2516.5|2517.5|2517|2517.5|2517|2516.5|2516|2267
1620822460000|2021-05-12 12:27:40|2518|2517.5|2517.5|2517|2518|2517.5|2517.5|2516.5|867
1620822480000|2021-05-12 12:28:00|2518|2517.5|2518|2517|2518.5|2517.5|2518|2517|1713
1620822490000|2021-05-12 12:28:10|2517.5||2517.5||2517.5||2517.5||0
1620822500000|2021-05-12 12:28:20|2518||2518||2518||2518||391
1620822540000|2021-05-12 12:29:00|2517.5||2518||2518||2517.5||252
1620822560000|2021-05-12 12:29:20|2517.5||2517.5||2517.5||2517.5||0
1620822580000|2021-05-12 12:29:40|2517|2516.5|2517.5|2517|2517.5|2517|2517|2516.5|492
1620822590000|2021-05-12 12:29:50|2518||2518||2518||2518||0
1620822600000|2021-05-12 12:30:00|2517|2516.5|2510.5|2509.5|2518|2516.5|2509.5|2509|20424
1620822610000|2021-05-12 12:30:10|2511|2511|2515.5|2514|2518.5|2516|2509.5|2508|27717
1620822620000|2021-05-12 12:30:20|2515|2513.5|2516.5|2515.5|2517.5|2516|2514.5|2513|15217
1620822630000|2021-05-12 12:30:30|2517|2516|2520|2519|2522.5|2520.5|2515.5|2515|14699
1620822640000|2021-05-12 12:30:40|2520.5|2518.5|2517.5|2516.5|2522|2521|2517.5|2516.5|14796
1620822650000|2021-05-12 12:30:50|2518|2517|2524|2523|2526|2523.5|2517.5|2517|5320
1620822660000|2021-05-12 12:31:00|2524.5|2523.5|2525|2523|2525|2523.5|2520|2519.5|6091
1620822670000|2021-05-12 12:31:10|2525.5|2523.5|2527.5|2526.5|2530|2529|2525|2523.5|6707
1620822680000|2021-05-12 12:31:20|2528|2527|2530|2528.5|2530|2528.5|2528|2527|2567
1620822690000|2021-05-12 12:31:30|2529.5|2528|2532.5|2531|2533|2531.5|2529.5|2528|2159
1620822700000|2021-05-12 12:31:40|2533|2531.5|2531.5|2530.5|2533.5|2533|2531.5|2530.5|1116
1620822710000|2021-05-12 12:31:50|2532|2530|2535|2533.5|2536|2535|2531.5|2530|13086
1620822720000|2021-05-12 12:32:00|2534.5|2534|2536|2535|2536|2535.5|2534|2533|2001
1620822730000|2021-05-12 12:32:10|2536.5|2535.5|2538|2536.5|2538|2537|2536|2535|9009
1620822740000|2021-05-12 12:32:20|2538.5|2537|2538|2536.5|2539|2538|2537|2536|4904
1620822750000|2021-05-12 12:32:30|2537.5|2536|2540|2538.5|2541|2540|2536.5|2535|2567
1620822760000|2021-05-12 12:32:40|2540.5|2539|2538|2536.5|2542|2541.5|2538|2536.5|5853
1620822770000|2021-05-12 12:32:50|2537.5|2536|2540|2538.5|2540.5|2539|2537|2535.5|3923
1620822780000|2021-05-12 12:33:00|2539.5|2538|2537.5|2536.5|2539.5|2538|2537.5|2536.5|8
1620822790000|2021-05-12 12:33:10|2537|2536|2539.5|2537.5|2539.5|2537.5|2536.5|2535.5|1075
1620822800000|2021-05-12 12:33:20|2539|2537|2535|2534|2539|2537.5|2535|2534|666
1620822810000|2021-05-12 12:33:30|2534.5|2533.5|2530.5|2530|2534.5|2533.5|2530.5|2528.5|4623
1620822820000|2021-05-12 12:33:40|2531|2529.5|2527.5|2525.5|2531|2529.5|2526|2525.5|3801
1620822830000|2021-05-12 12:33:50|2527|2526|2526.5|2525.5|2527.5|2526.5|2526|2525|1221
1620822840000|2021-05-12 12:34:00|2526|2525|2528|2526.5|2528.5|2527.5|2526|2524.5|2122
1620822850000|2021-05-12 12:34:10|2527.5|2526|2527.5|2526.5|2528|2526.5|2526.5|2525.5|397
1620822860000|2021-05-12 12:34:20|2528|2527|2528.5|2527|2528.5|2528|2527.5|2526.5|961
1620822870000|2021-05-12 12:34:30|2528|2527.5|2527.5|2526.5|2528.5|2528|2527|2526.5|311
1620822880000|2021-05-12 12:34:40|2527|2526|2527|2526|2527.5|2526|2527|2525.5|140
1620822890000|2021-05-12 12:34:50|2527.5|2526.5|2529.5|2528|2529.5|2528.5|2527|2526.5|851
1620822900000|2021-05-12 12:35:00|2530|2528.5|2529.5|2527.5|2530|2528.5|2528.5|2527.5|150
1620822910000|2021-05-12 12:35:10|2529|2528|2528.5|2527|2529|2528|2528|2527|0
1620822920000|2021-05-12 12:35:20|2529|2527.5|2531|2530|2531|2530|2528.5|2527.5|250
1620822930000|2021-05-12 12:35:30|2530.5|2530.5|2532|2530.5|2532|2531|2530.5|2530|597
1620822940000|2021-05-12 12:35:40|2531.5|2530|2531.5|2530|2531.5|2530|2531.5|2530|0
1620822950000|2021-05-12 12:35:50|2531|2530.5|2533|2532|2533.5|2532|2531|2530|0
1620822960000|2021-05-12 12:36:00|2533.5|2532.5|2534|2533|2534.5|2533|2533.5|2532.5|0
1620822970000|2021-05-12 12:36:10|2533.5|2532.5|2533|2532|2533.5|2532.5|2532.5|2532|612
1620822990000|2021-05-12 12:36:30|2533.5|2532.5|2534.5|2533.5|2535|2533.5|2533.5|2532.5|810
1620823000000|2021-05-12 12:36:40|2535|2534.5|2535.5|2534.5|2536|2534.5|2535|2533.5|633
1620823010000|2021-05-12 12:36:50|2535|2534|2537.5|2536|2538|2537|2535|2534|4883
1620823020000|2021-05-12 12:37:00|2538|2536.5|2538.5|2537.5|2540.5|2539.5|2537.5|2536.5|3139
1620823030000|2021-05-12 12:37:10|2538|2537|2538.5|2537.5|2539|2538|2538|2537|612
1620823040000|2021-05-12 12:37:20|2539|2538|2538.5|2537.5|2539|2538|2538.5|2537.5|0
1620823050000|2021-05-12 12:37:30|2539|2538|2539.5|2538.5|2540|2539|2539|2538|478
1620823060000|2021-05-12 12:37:40|2539|2538|2537.5|2536.5|2539.5|2538.5|2537.5|2536.5|3274
1620823070000|2021-05-12 12:37:50|2537|2536|2535.5|2534.5|2537.5|2536|2535|2534.5|532
1620823080000|2021-05-12 12:38:00|2536|2535|2535.5|2535|2536|2535|2535|2534.5|1881
1620823090000|2021-05-12 12:38:10|2536|2535.5|2537|2535.5|2537|2536|2536|2535|531
1620823110000|2021-05-12 12:38:30|2536.5||2537||2537||2536||76
1620823120000|2021-05-12 12:38:40|2537.5|2536|2537.5|2536.5|2538|2537|2537.5|2535.5|138
1620823130000|2021-05-12 12:38:50|2538|2537|2538|2537|2538|2537.5|2537.5|2536.5|501
1620823140000|2021-05-12 12:39:00|2538.5|2537.5|2539.5|2538.5|2539.5|2538.5|2538.5|2537.5|138
1620823150000|2021-05-12 12:39:10|2539|2538|2538.5|2537|2539|2538|2537|2536.5|1476
1620823160000|2021-05-12 12:39:20|2539|2537.5|2540.5|2539.5|2540.5|2539.5|2539|2537.5|0
1620823170000|2021-05-12 12:39:30|2540|2539|2540.5|2540|2541|2540|2539.5|2538.5|1780
1620823180000|2021-05-12 12:39:40|2540|2539|2540|2539.5|2540|2539.5|2540|2538.5|0
1620823190000|2021-05-12 12:39:50|2540.5|2540|2541|2540|2541|2540|2540.5|2539.5|1000
1620823200000|2021-05-12 12:40:00|2541.5|2540.5|2541|2540|2542|2541|2540.5|2540|889
1620823210000|2021-05-12 12:40:10|2540.5|2539.5|2540|2539|2540.5|2539.5|2539.5|2539|602
1620823220000|2021-05-12 12:40:20|2540.5|2539.5|2540.5|2540|2540.5|2540|2540.5|2539|442
1620823230000|2021-05-12 12:40:30|2540|2539.5|2540.5|2539.5|2540.5|2539.5|2540|2539.5|344
1620823240000|2021-05-12 12:40:40|2540|2539|2540|2539|2540.5|2539.5|2539.5|2539|447
1620823250000|2021-05-12 12:40:50|2540.5|2539.5|2541.5|2540.5|2542|2541|2539|2538|2680
1620823260000|2021-05-12 12:41:00|2542|2541|2542|2540.5|2542|2541.5|2541|2540|842
1620823270000|2021-05-12 12:41:10|2542.5|2541|2541.5|2541|2544|2542.5|2541.5|2541|3682
1620823280000|2021-05-12 12:41:20|2541|2540.5|2543|2542|2543|2542.5|2541|2540.5|868
1620823290000|2021-05-12 12:41:30||2541.5||2542||2542.5||2541.5|0
1620823300000|2021-05-12 12:41:40|2542.5||2542.5||2542.5||2542.5||0
1620823310000|2021-05-12 12:41:50|2543|2542.5|2544.5|2543.5|2544.5|2543.5|2543|2542|573
1620823320000|2021-05-12 12:42:00|2545|2544|2545|2544|2545.5|2544|2544.5|2543.5|0
1620823340000|2021-05-12 12:42:20|2545.5|2544.5|2547.5|2546.5|2548|2546.5|2545.5|2544.5|1471
1620823350000|2021-05-12 12:42:30|2548|2547|2548.5|2547.5|2548.5|2547.5|2548|2547|0
1620823360000|2021-05-12 12:42:40|2549|2548|2551|2550|2551.5|2550|2548.5|2547.5|3004
1620823370000|2021-05-12 12:42:50|2550.5|2549.5|2550|2549|2550.5|2549.5|2549|2548|1224
1620823380000|2021-05-12 12:43:00|2549.5|2548.5|2546|2545|2549.5|2549|2545.5|2545|2827
1620823390000|2021-05-12 12:43:10|2546.5|2545.5|2546.5|2545.5|2547|2546|2546|2545|379
1620823400000|2021-05-12 12:43:20|2546|2545|2547|2546|2547|2546|2545.5|2545|482
1620823410000|2021-05-12 12:43:30|2547.5|2546.5|2548|2546.5|2548|2546.5|2547.5|2546|876
1620823420000|2021-05-12 12:43:40|2547.5|2546|2547|2546|2547.5|2546.5|2546.5|2546|158
1620823430000|2021-05-12 12:43:50|2547.5|2546.5|2547.5|2546.5|2548|2546.5|2547.5|2546.5|0
1620823440000|2021-05-12 12:44:00|2548|2547|2548.5|2547.5|2549|2548|2548|2547|213
1620823450000|2021-05-12 12:44:10|2549|2548|2549|2548|2550.5|2549|2549|2548|2091
1620823460000|2021-05-12 12:44:20|2548.5|2548.5|2549.5|2548.5|2549.5|2548.5|2548.5|2548.5|0
1620823470000|2021-05-12 12:44:30|2549|2548|2549.5|2548.5|2549.5|2548.5|2548.5|2548|0
1620823480000|2021-05-12 12:44:40|2549|2548|2550|2549|2550.5|2549.5|2549|2548|208
1620823490000|2021-05-12 12:44:50|2550.5|2549.5|2551|2549.5|2551|2550|2550|2549|2250
1620823500000|2021-05-12 12:45:00|2550.5|2550|2550|2549.5|2550.5|2550|2550|2549.5|1089
1620823510000|2021-05-12 12:45:10|2549.5|2549|2550|2549|2550|2549.5|2549.5|2548.5|2133
1620823520000|2021-05-12 12:45:20|2550.5|2549.5|2551|2550|2551|2550|2550.5|2549.5|656
1620823530000|2021-05-12 12:45:30|2550.5|2549.5|2549.5|2549|2550.5|2550|2549.5|2549|162
1620823540000|2021-05-12 12:45:40|2550|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549|1000
1620823550000|2021-05-12 12:45:50|2550|2549|2549.5|2549|2550.5|2549|2549.5|2549|138
1620823560000|2021-05-12 12:46:00|2549|2548.5|2549.5|2548.5|2550|2548.5|2549|2548|657
1620823570000|2021-05-12 12:46:10|2549|2548|2549|2548|2549|2548.5|2548|2547|1442
1620823580000|2021-05-12 12:46:20|||||||||50
1620823590000|2021-05-12 12:46:30|2548.5|2547.5|2548.5|2547.5|2549|2548|2548|2547.5|204
1620823600000|2021-05-12 12:46:40|2549|2548|2550|2549|2550.5|2549.5|2549|2548|628
1620823610000|2021-05-12 12:46:50|2549.5||2549.5||2549.5||2549.5||0
1620823620000|2021-05-12 12:47:00|2550|2548.5|2549|2548|2550|2548.5|2548.5|2547.5|1108
1620823630000|2021-05-12 12:47:10|2548.5|2547.5|2549.5|2548|2549.5|2548|2548|2547|1237
1620823640000|2021-05-12 12:47:20|2550|2548.5|2551|2549.5|2551|2550|2550|2548.5|777
1620823650000|2021-05-12 12:47:30|2550.5|2550|2550.5|2549.5|2550.5|2550|2550.5|2549.5|469
1620823660000|2021-05-12 12:47:40|2550|2550|2551|2550.5|2551|2550.5|2550|2550|0
1620823670000|2021-05-12 12:47:50|2551.5|2551|2552|2550.5|2553.5|2552.5|2551.5|2550.5|15491
1620823680000|2021-05-12 12:48:00|2551.5|2551|2551|2550|2551.5|2551|2550.5|2549.5|554
1620823690000|2021-05-12 12:48:10|2551.5|2550.5|2551|2550|2551.5|2550.5|2551|2550|196
1620823700000|2021-05-12 12:48:20|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|2551.5|2550|344
1620823710000|2021-05-12 12:48:30|2551|2550|2550|2549|2551|2550.5|2549.5|2549|590
1620823720000|2021-05-12 12:48:40|2549.5|2548.5|2550|2549|2550|2549|2549|2548.5|524
1620823730000|2021-05-12 12:48:50|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549|2548.5|161
1620823740000|2021-05-12 12:49:00|2550|2549|2551|2550|2551|2550|2550|2549|138
1620823750000|2021-05-12 12:49:10|2550.5|2549.5|2549|2548.5|2550.5|2549.5|2549|2548.5|1100
1620823760000|2021-05-12 12:49:20|2549.5|2549|2550|2549|2550.5|2549.5|2549|2549|706
1620823770000|2021-05-12 12:49:30|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|0
1620823780000|2021-05-12 12:49:40|2549|2548|2549.5|2549|2549.5|2549|2548|2547.5|2299
1620823790000|2021-05-12 12:49:50|2549|2548.5|2552|2551|2552|2551|2549|2548|7003
1620823800000|2021-05-12 12:50:00|2551.5|2551.5|2551.5|2550.5|2551.5|2551.5|2551.5|2550.5|631
1620823810000|2021-05-12 12:50:10||2551||2550.5||2551||2550.5|0
1620823820000|2021-05-12 12:50:20|2552|2551|2552|2551|2552|2551.5|2551.5|2551|1016
1620823830000|2021-05-12 12:50:30|2551.5|2551.5|2552|2551|2552|2551.5|2551.5|2551|321
1620823840000|2021-05-12 12:50:40|2551.5|2550.5|2551.5|2550.5|2551.5|2551|2550.5|2550|3529
1620823850000|2021-05-12 12:50:50|2551|2551|2551|2550.5|2551.5|2551|2551|2550.5|179
1620823860000|2021-05-12 12:51:00|2550.5|2550|2550|2549.5|2550.5|2550|2550|2549.5|671
1620823870000|2021-05-12 12:51:10|2550.5|2550|2551|2550|2551|2550.5|2550|2550|1004
1620823880000|2021-05-12 12:51:20|2551.5|2550.5|2552|2551|2552|2551|2551.5|2550.5|1449
1620823890000|2021-05-12 12:51:30|2552.5|2550.5|2553|2552|2553.5|2552.5|2552.5|2550.5|436
1620823900000|2021-05-12 12:51:40||2551.5||2552||2552||2551.5|0
1620823910000|2021-05-12 12:51:50|2552.5|2551.5|2552|2551.5|2552.5|2551.5|2552|2551|122
1620823930000|2021-05-12 12:52:10|||||||||185
1620823940000|2021-05-12 12:52:20|2551.5|2551|2551|2550.5|2551.5|2551|2551|2550.5|261
1620823950000|2021-05-12 12:52:30|2550.5|2550|2550.5|2550|2550.5|2550|2550|2549|372
1620823960000|2021-05-12 12:52:40|2551|2550.5|2550.5|2550|2551|2550.5|2550.5|2550|317
1620823970000|2021-05-12 12:52:50|2551|2550.5|2551|2550.5|2551|2550.5|2551|2550|0
1620823980000|2021-05-12 12:53:00|2551.5|2551|2552|2551|2552.5|2552|2551.5|2550.5|2139
1620823990000|2021-05-12 12:53:10|2551.5|2550.5|2551.5|2550.5|2551.5|2551|2551|2550.5|584
1620824000000|2021-05-12 12:53:20|2551|2551|2551.5|2550.5|2551.5|2551|2551|2550.5|0
1620824010000|2021-05-12 12:53:30|2551|2550|2550.5|2549.5|2551|2550|2550|2549.5|1008
1620824020000|2021-05-12 12:53:40|2550|2550|2551.5|2550.5|2551.5|2551|2550|2549.5|369
1620824030000|2021-05-12 12:53:50|2551|2551|2552|2551.5|2552.5|2551.5|2551|2550.5|1100
1620824040000|2021-05-12 12:54:00|2552.5|2552|2555|2554|2555|2554|2552.5|2552|1025
1620824050000|2021-05-12 12:54:10|2554.5|2553.5|2554.5|2553.5|2555|2553.5|2554.5|2553.5|0
1620824060000|2021-05-12 12:54:20|2554|2553|2553|2552.5|2554|2553|2553|2552|868
1620824070000|2021-05-12 12:54:30|2552.5|2552|2553.5|2553|2554|2553|2552.5|2552|2177
1620824080000|2021-05-12 12:54:40|2554|2552.5|2553|2552|2554|2552.5|2552.5|2551.5|5899
1620824090000|2021-05-12 12:54:50|2552.5|2551.5|2552.5|2551|2552.5|2551.5|2551.5|2551|294
1620824100000|2021-05-12 12:55:00|2552|2551.5|2552.5|2551.5|2552.5|2552|2552|2551.5|439
1620824110000|2021-05-12 12:55:10|2552|2551|2552.5|2552|2552.5|2552|2552|2551|325
1620824120000|2021-05-12 12:55:20|2553|2552.5|2553|2552|2553.5|2553|2552.5|2552|552
1620824130000|2021-05-12 12:55:30|2552|2551.5|2551|2550|2552|2551.5|2550.5|2550|1595
1620824140000|2021-05-12 12:55:40|2550|2549|2550|2549.5|2550|2549.5|2550|2549|2138
1620824150000|2021-05-12 12:55:50|2549.5|2549|2549.5|2549|2550|2549|2549|2548|543
1620824160000|2021-05-12 12:56:00|2550|2548.5|2550|2549|2550.5|2549|2550|2548.5|253
1620824170000|2021-05-12 12:56:10|2549.5|2548.5|2550|2549|2550|2549|2549.5|2548.5|90
1620824180000|2021-05-12 12:56:20|2549.5|2549.5|2549.5|2549|2550|2549.5|2549.5|2549|426
1620824190000|2021-05-12 12:56:30|2549|2548.5|2547.5|2546.5|2549|2548.5|2547.5|2546.5|884
1620824200000|2021-05-12 12:56:40|2547|2546|2547.5|2546.5|2547.5|2546.5|2547|2546|0
1620824210000|2021-05-12 12:56:50|2548|2547|2547.5|2546.5|2548|2547|2547.5|2546.5|0
1620824220000|2021-05-12 12:57:00|2548|2547|2548.5|2547.5|2549|2548|2548|2547|1137
1620824230000|2021-05-12 12:57:10|2549|2548|2549.5|2548|2549.5|2548.5|2549|2548|0
1620824240000|2021-05-12 12:57:20||2548.5||2548||2548.5||2548|0
1620824250000|2021-05-12 12:57:30|2550|2548.5|2550.5|2549.5|2550.5|2550|2550|2548.5|201
1620824260000|2021-05-12 12:57:40|2550|2549|2550|2549|2550|2549.5|2549.5|2549|503
1620824270000|2021-05-12 12:57:50|2550.5|2549.5|2551|2550|2551|2550|2550.5|2549.5|177
1620824280000|2021-05-12 12:58:00|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|2551.5|2550|0
1620824290000|2021-05-12 12:58:10|2552|2551|2556|2555|2556|2555|2552|2551|1946
1620824300000|2021-05-12 12:58:20|2555.5|2554.5|2554|2553.5|2555.5|2554.5|2554|2553.5|569
1620824310000|2021-05-12 12:58:30|2553.5|2553|2554.5|2554|2555|2554|2553.5|2553|1144
1620824320000|2021-05-12 12:58:40|2554|2553.5|2555.5|2554.5|2556|2555|2553|2552.5|5429
1620824330000|2021-05-12 12:58:50|2556|2555|2555|2554.5|2556|2555|2555|2554.5|610
1620824340000|2021-05-12 12:59:00|2555.5|2554|2552.5|2552|2555.5|2554|2552.5|2552|2290
1620824350000|2021-05-12 12:59:10|2553|2552.5|2553.5|2552|2553.5|2552.5|2553|2552|515
1620824360000|2021-05-12 12:59:20|2553|2552.5|2553.5|2552.5|2553.5|2553|2553|2552.5|620
1620824370000|2021-05-12 12:59:30|2554|2553|2555.5|2554.5|2555.5|2554.5|2553.5|2553|759
1620824380000|2021-05-12 12:59:40|2555|2554|2555.5|2554.5|2555.5|2554.5|2554.5|2554|366
1620824400000|2021-05-12 13:00:00|2556|2555|2556|2555|2556|2555|2555.5|2555|206
1620824410000|2021-05-12 13:00:10|2555.5|2555.5|2555.5|2554.5|2555.5|2555.5|2555|2554|202
1620824420000|2021-05-12 13:00:20|2556|2555|2555.5|2554.5|2556.5|2556|2555|2554.5|4671
1620824430000|2021-05-12 13:00:30|2556|2555|2556|2555|2556|2555|2556|2555|30
1620824440000|2021-05-12 13:00:40|2555.5|2554.5|2554.5|2554|2555.5|2554.5|2554.5|2553.5|675
1620824450000|2021-05-12 13:00:50|2555|2553.5|2554|2553.5|2555|2553.5|2554|2553.5|21
1620824460000|2021-05-12 13:01:00|2554.5||2554||2554.5||2554||0
1620824470000|2021-05-12 13:01:10|2554.5|2554|2554.5|2553.5|2555|2554|2554|2553.5|0
1620824480000|2021-05-12 13:01:20|2554||2554||2554.5||2554||0
1620824490000|2021-05-12 13:01:30|2553.5|2553|2553.5|2553|2553.5|2553|2553.5|2553|313
1620824500000|2021-05-12 13:01:40|2553|2552.5|2553|2552.5|2553|2552.5|2553|2552.5|287
1620824510000|2021-05-12 13:01:50|2552.5|2552|2552.5|2552|2552.5|2552|2552|2551.5|626
1620824520000|2021-05-12 13:02:00|2553|2552.5|2553.5|2553|2553.5|2553|2553|2552.5|354
1620824530000|2021-05-12 13:02:10|2554|2553.5|2556|2555|2556|2555|2554|2553.5|557
1620824540000|2021-05-12 13:02:20|2555.5|2554.5|2555.5|2555|2555.5|2555|2555.5|2554.5|0
1620824550000|2021-05-12 13:02:30|2555|2554.5|2554|2553.5|2555|2554.5|2554|2553.5|1154
1620824560000|2021-05-12 13:02:40|2554.5|2554|2555|2554|2555|2554|2554.5|2554|440
1620824590000|2021-05-12 13:03:10|2554.5|2553.5|2554.5|2554|2554.5|2554|2554.5|2553.5|0
1620824600000|2021-05-12 13:03:20|2554|2553.5|2555|2554|2555|2554.5|2554|2553.5|313
1620824610000|2021-05-12 13:03:30|2554.5|2554.5|2555|2554|2555|2554.5|2554.5|2554|0
1620824620000|2021-05-12 13:03:40|2555.5|2554.5|2555.5|2554.5|2555.5|2555|2555|2554.5|1639
1620824630000|2021-05-12 13:03:50||2555||2554.5||2555||2554.5|0
1620824640000|2021-05-12 13:04:00|2555||2555.5||2555.5||2555||300
1620824650000|2021-05-12 13:04:10||2555||2554.5||2555||2554.5|0
1620824660000|2021-05-12 13:04:20|2555|2555|2555.5|2555|2555.5|2555|2555|2554.5|369
1620824670000|2021-05-12 13:04:30|2555|2554.5|2555|2554.5|2555|2554.5|2554.5|2554|1014
1620824680000|2021-05-12 13:04:40|2556|2554|2556.5|2555.5|2556.5|2555.5|2555.5|2554|214
1620824690000|2021-05-12 13:04:50|2557|2556|2556.5|2556|2557|2556|2556.5|2556|0
1620824700000|2021-05-12 13:05:00|2556|2555.5|2556.5|2555.5|2556.5|2555.5|2556|2555|90
1620824710000|2021-05-12 13:05:10|2556|2556|2556.5|2555.5|2556.5|2556|2556|2555.5|228
1620824730000|2021-05-12 13:05:30||2556||2556||2556||2556|462
1620824740000|2021-05-12 13:05:40|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556|130
1620824750000|2021-05-12 13:05:50|2557.5|2557|2558|2557.5|2558|2557.5|2557.5|2557|5
1620824770000|2021-05-12 13:06:10|2558.5|2558|2558.5|2557.5|2559|2558|2558.5|2557.5|962
1620824780000|2021-05-12 13:06:20|2559|2558|2558.5|2558|2559|2558.5|2558.5|2557.5|3375
1620824790000|2021-05-12 13:06:30|2559|2557.5|2560|2559.5|2560|2559.5|2559|2557.5|2383
1620824800000|2021-05-12 13:06:40|2560.5|2560|2560|2559|2560.5|2560|2559.5|2559|6056
1620824810000|2021-05-12 13:06:50|2559.5|2559.5|2559.5|2559|2559.5|2559.5|2559.5|2559|135
1620824820000|2021-05-12 13:07:00|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559|59
1620824830000|2021-05-12 13:07:10|2559.5|2559|2561.5|2560.5|2561.5|2561|2559.5|2559|6186
1620824840000|2021-05-12 13:07:20|2561|2560|2561|2560|2561|2560|2560.5|2560|826
1620824850000|2021-05-12 13:07:30|2560.5|2559.5|2560|2559|2560.5|2559.5|2558.5|2558|3759
1620824860000|2021-05-12 13:07:40|2559.5|2558.5|2561|2560.5|2561.5|2561|2559.5|2558.5|1518
1620824870000|2021-05-12 13:07:50|2560.5|2560|2560.5|2560|2560.5|2560|2560.5|2560|228
1620824890000|2021-05-12 13:08:10|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559|11021
1620824900000|2021-05-12 13:08:20|2559.5|2559|2558|2557|2559.5|2559.5|2558|2557|4146
1620824920000|2021-05-12 13:08:40|2558.5|2557.5|2558|2557|2558.5|2558|2558|2557|637
1620824930000|2021-05-12 13:08:50|2557.5|2557.5|2558|2557.5|2558.5|2557.5|2557.5|2557|0
1620824940000|2021-05-12 13:09:00|2558.5|2557|2558|2557.5|2558.5|2557.5|2557.5|2557|137
1620824950000|2021-05-12 13:09:10|2557.5|2557|2557.5|2556.5|2557.5|2557|2557.5|2556.5|95
1620824960000|2021-05-12 13:09:20|2558|2557.5|2559|2558.5|2559|2558.5|2558|2557|13315
1620824980000|2021-05-12 13:09:40|2558.5|2558|2558|2557.5|2558.5|2558.5|2558|2557.5|2391
1620824990000|2021-05-12 13:09:50|2558.5||2558.5||2558.5||2558.5||0
1620825000000|2021-05-12 13:10:00|2558|2557|2557|2555.5|2558|2557|2556.5|2555.5|341
1620825010000|2021-05-12 13:10:10|2556.5||2556.5||2556.5||2556.5||0
1620825020000|2021-05-12 13:10:20|2557|2556|2557|2556.5|2557|2556.5|2557|2556|140
1620825030000|2021-05-12 13:10:30|2557.5|2557|2557.5|2556.5|2557.5|2557|2557.5|2556.5|669
1620825040000|2021-05-12 13:10:40|2557|2556|2556.5|2555.5|2557|2556.5|2556|2555|1245
1620825050000|2021-05-12 13:10:50|2557|2556|2557|2556|2557.5|2557|2557|2556|296
1620825060000|2021-05-12 13:11:00|2556.5||2557||2557||2556.5||4
1620825070000|2021-05-12 13:11:10|2556.5|2555.5|2556|2555|2556.5|2555.5|2556|2555|608
1620825080000|2021-05-12 13:11:20|2555.5||2555.5||2555.5||2555.5||191
1620825090000|2021-05-12 13:11:30|2555|2554.5|2555.5|2554.5|2555.5|2555|2555|2554.5|137
1620825110000|2021-05-12 13:11:50|||||||||450
1620825120000|2021-05-12 13:12:00||2555||2555||2555||2555|0
1620825140000|2021-05-12 13:12:20||2554.5||2555||2555||2554.5|234
1620825170000|2021-05-12 13:12:50|2555|2554.5|2553.5|2553|2555|2554.5|2553.5|2553|1298
1620825180000|2021-05-12 13:13:00|2554|2553.5|2554|2553|2554|2553.5|2554|2553|40
1620825190000|2021-05-12 13:13:10||2553.5||2553.5||2553.5||2553.5|0
1620825200000|2021-05-12 13:13:20|2554.5|2554|2555|2554|2555|2554.5|2554.5|2554|1082
1620825210000|2021-05-12 13:13:30|2554.5|2553.5|2554|2553|2554.5|2553.5|2554|2553|129
1620825220000|2021-05-12 13:13:40|2553.5|2552.5|2554|2553.5|2554|2553.5|2553.5|2552.5|138
1620825230000|2021-05-12 13:13:50||2553||2553||2553||2553|0
1620825240000|2021-05-12 13:14:00|2553.5|2552.5|2552.5|2552|2553.5|2553|2552.5|2551.5|140
1620825250000|2021-05-12 13:14:10|2553.5|2553|2554.5|2554|2555|2554|2553.5|2552.5|2707
1620825260000|2021-05-12 13:14:20|2555|2554.5|2555|2554|2555|2554.5|2555|2554|0
1620825270000|2021-05-12 13:14:30|2555.5|2554.5|2555.5|2555|2555.5|2555|2555.5|2554|2876
1620825290000|2021-05-12 13:14:50|2556|2555.5|2556.5|2555.5|2556.5|2555.5|2556|2555|496
1620825300000|2021-05-12 13:15:00|2557|2556|2558|2557|2558|2557|2557|2556|338
1620825310000|2021-05-12 13:15:10|2557.5||2557.5||2557.5||2557.5||100
1620825320000|2021-05-12 13:15:20|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557.5|0
1620825330000|2021-05-12 13:15:30|2557.5|2557|2556.5|2555.5|2557.5|2557|2556|2555|2505
1620825340000|2021-05-12 13:15:40|2557|2556|2557|2556.5|2557.5|2556.5|2557|2555.5|0
1620825350000|2021-05-12 13:15:50|2556.5|2556|2556.5|2555.5|2556.5|2556|2556.5|2555.5|105
1620825360000|2021-05-12 13:16:00|2556|2555|2555.5|2555|2556|2555.5|2555.5|2555|787
1620825370000|2021-05-12 13:16:10|2556|2554.5|2556|2555.5|2556|2555.5|2555.5|2554.5|4948
1620825380000|2021-05-12 13:16:20|2556.5|2556|2556|2555.5|2556.5|2556|2556|2555.5|372
1620825390000|2021-05-12 13:16:30|2556.5|2556|2555.5|2554.5|2556.5|2556|2555.5|2554.5|3948
1620825400000|2021-05-12 13:16:40|2556.5|2555|2555.5|2555|2556.5|2556|2555|2554.5|5982
1620825410000|2021-05-12 13:16:50|2556|2554.5|2556|2555.5|2556.5|2556|2555.5|2554.5|2007
1620825420000|2021-05-12 13:17:00|2556.5|2556|2556.5|2556|2557|2556.5|2556.5|2556|2394
1620825430000|2021-05-12 13:17:10|2556|2555.5|2555.5|2555|2556|2555.5|2555|2554.5|2885
1620825440000|2021-05-12 13:17:20|2556.5|2554.5|2556.5|2556|2556.5|2556|2556.5|2554.5|3152
1620825450000|2021-05-12 13:17:30|2557|2556.5|2556.5|2555.5|2557|2556.5|2556|2555.5|572
1620825460000|2021-05-12 13:17:40||2556||2555.5||2556||2555.5|0
1620825470000|2021-05-12 13:17:50|2556|2556|2556.5|2556|2556.5|2556|2556|2556|139
1620825480000|2021-05-12 13:18:00|2557|2556.5|2557|2556|2557|2556.5|2556.5|2556|529
1620825490000|2021-05-12 13:18:10|2556.5|2555.5|2556.5|2556|2556.5|2556|2556.5|2555.5|1974
1620825500000|2021-05-12 13:18:20|2556|2555.5|2556|2555.5|2556|2556|2556|2555.5|2975
1620825510000|2021-05-12 13:18:30|2556.5|2555|2556.5|2556|2556.5|2556|2556.5|2555|2096
1620825520000|2021-05-12 13:18:40|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556.5|773
1620825530000|2021-05-12 13:18:50|2557.5|2557|2558|2557|2558|2557|2557.5|2557|375
1620825550000|2021-05-12 13:19:10|2558.5|2557.5|2558.5|2557.5|2559|2558|2558|2557.5|1137
1620825560000|2021-05-12 13:19:20|2558|2557|2558.5|2558|2558.5|2558|2557.5|2557|2152
1620825570000|2021-05-12 13:19:30|2558|2557.5|2558|2557|2558|2557.5|2557.5|2557|1125
1620825580000|2021-05-12 13:19:40|2557.5|2556.5|2558|2557|2558|2557.5|2557.5|2556.5|5334
1620825590000|2021-05-12 13:19:50|2557.5||2557.5||2557.5||2557.5||0
1620825600000|2021-05-12 13:20:00|2558|2557.5|2557.5|2557|2558|2557.5|2557.5|2557|1206
1620825630000|2021-05-12 13:20:30||2556.5||2557||2557||2556.5|1882
1620825650000|2021-05-12 13:20:50|2557|2556.5|2558|2557.5|2558|2557.5|2557|2556|2987
1620825660000|2021-05-12 13:21:00|2558.5|2558|2558|2557|2558.5|2558|2557.5|2556.5|2096
1620825670000|2021-05-12 13:21:10|2558.5|2557.5|2558|2557|2558.5|2557.5|2557.5|2557|299
1620825680000|2021-05-12 13:21:20|2557.5||2557.5||2557.5||2557.5||100
1620825690000|2021-05-12 13:21:30|2558|2557.5|2558|2557.5|2558|2557.5|2558|2557|1688
1620825700000|2021-05-12 13:21:40||2557||2557||2557||2557|0
1620825710000|2021-05-12 13:21:50||2557.5||2557.5||2557.5||2557|464
1620825720000|2021-05-12 13:22:00|2558.5|2558|2559.5|2558.5|2559.5|2559|2558.5|2558|1561
1620825730000|2021-05-12 13:22:10|2559|2558|2558.5|2558|2559|2558|2558.5|2557.5|624
1620825740000|2021-05-12 13:22:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558|0
1620825750000|2021-05-12 13:22:30|2559.5|2559|2559.5|2559|2559.5|2559|2559.5|2559|0
1620825770000|2021-05-12 13:22:50|2560|2559.5|2559.5|2559|2560|2559.5|2559.5|2559|293
1620825780000|2021-05-12 13:23:00|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|1000
1620825790000|2021-05-12 13:23:10|||||||||12
1620825800000|2021-05-12 13:23:20|2559.5|2559|2560|2559|2560|2559.5|2559.5|2559|2139
1620825810000|2021-05-12 13:23:30|2559.5|2559.5|2559|2558.5|2560|2559.5|2559|2558.5|1601
1620825820000|2021-05-12 13:23:40|2559.5|2559|2559.5|2559|2560|2559.5|2559.5|2559|894
1620825830000|2021-05-12 13:23:50|2560||2559.5||2560||2559.5||0
1620825840000|2021-05-12 13:24:00|2559|2558.5|2558|2557.5|2559|2558.5|2557.5|2557|989
1620825850000|2021-05-12 13:24:10|2557.5|2557|2556.5|2556|2557.5|2557|2556.5|2556|2282
1620825860000|2021-05-12 13:24:20|2557.5|2555.5|2557.5|2557|2557.5|2557|2557.5|2555.5|6462
1620825870000|2021-05-12 13:24:30|2558|2556.5|2558|2557.5|2558|2557.5|2558|2556.5|7113
1620825880000|2021-05-12 13:24:40|2557.5|2557|2557|2556.5|2557.5|2557|2556|2555|3617
1620825890000|2021-05-12 13:24:50|2556.5|2556|2556.5|2556|2556.5|2556|2556.5|2556|0
1620825900000|2021-05-12 13:25:00|2557|2556.5|2557.5|2556.5|2558|2557|2557|2556.5|1222
1620825910000|2021-05-12 13:25:10|2558|2557.5|2557.5|2557|2558|2557.5|2557.5|2557|1324
1620825920000|2021-05-12 13:25:20|2557|2556.5|2557|2556.5|2557|2557|2556.5|2556|664
1620825930000|2021-05-12 13:25:30|2556.5|2556|2556.5|2556|2556.5|2556|2556.5|2555.5|1716
1620825940000|2021-05-12 13:25:40|2557|2556.5|2558|2557|2558|2557|2557|2556|311
1620825950000|2021-05-12 13:25:50|2557.5|2556.5|2558|2557.5|2558|2557.5|2557|2556.5|137
1620825960000|2021-05-12 13:26:00|2558.5|2558|2559.5|2558.5|2559.5|2558.5|2558.5|2558|403
1620825970000|2021-05-12 13:26:10|2559|2558|2559|2558|2559|2558|2558.5|2558|1
1620825980000|2021-05-12 13:26:20||2558.5||2558.5||2558.5||2558|0
1620825990000|2021-05-12 13:26:30|2559.5|2559|2559.5|2558.5|2560|2559|2559.5|2558.5|397
1620826000000|2021-05-12 13:26:40|2560|2559|2560|2559.5|2560|2559.5|2559.5|2559|779
1620826010000|2021-05-12 13:26:50|2560.5|2559|2559.5|2559|2560.5|2560|2559.5|2559|1075
1620826020000|2021-05-12 13:27:00|2559|2558.5|2558|2557.5|2559|2558.5|2558|2557.5|790
1620826030000|2021-05-12 13:27:10|2557.5|2557|2559|2558|2559|2558.5|2557.5|2557|1718
1620826040000|2021-05-12 13:27:20|2559.5|2558.5|2559.5|2558.5|2559.5|2559|2559.5|2558.5|570
1620826050000|2021-05-12 13:27:30|2560|2559|2559.5|2559|2560|2559.5|2559.5|2559|474
1620826060000|2021-05-12 13:27:40||2558.5||2558.5||2558.5||2558.5|497
1620826070000|2021-05-12 13:27:50|2560|2559.5|2560|2559|2561|2560|2559.5|2559|4019
1620826080000|2021-05-12 13:28:00|2560.5|2559.5|2560|2559|2561|2560|2559.5|2559|740
1620826090000|2021-05-12 13:28:10|2559.5|2559.5|2559.5|2559|2559.5|2559.5|2559|2558.5|1047
1620826100000|2021-05-12 13:28:20|2560|2559.5|2560|2559|2560|2559.5|2559.5|2559|548
1620826110000|2021-05-12 13:28:30||2559.5||2559||2559.5||2559|0
1620826120000|2021-05-12 13:28:40|2559.5|2558.5|2559|2558.5|2559.5|2558.5|2559|2558.5|908
1620826130000|2021-05-12 13:28:50|2558.5|2558|2558.5|2557.5|2558.5|2558|2558|2557.5|1076
1620826150000|2021-05-12 13:29:10||2558||2558||2558||2557.5|154
1620826160000|2021-05-12 13:29:20|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|231
1620826170000|2021-05-12 13:29:30|2558.5|2558|2558.5|2558|2558.5|2558|2558|2557.5|537
1620826190000|2021-05-12 13:29:50|2559|2558.5|2559|2558.5|2559|2558.5|2559|2558.5|404
1620826200000|2021-05-12 13:30:00|2559.5|2559|2560.5|2560|2561|2560.5|2559.5|2559|5861
1620826210000|2021-05-12 13:30:10|2560|2559.5|2561.5|2561|2561.5|2561|2560|2559.5|392
1620826220000|2021-05-12 13:30:20|2561|2560.5|2561|2560|2561.5|2561|2560.5|2560|4524
1620826230000|2021-05-12 13:30:30|2560.5|2560.5|2561|2560.5|2561.5|2560.5|2560.5|2560.5|145
1620826240000|2021-05-12 13:30:40|2561.5|2561|2563|2562|2563|2562|2561.5|2561|2068
1620826250000|2021-05-12 13:30:50|2562.5|2562.5|2565|2564.5|2565|2564.5|2562.5|2562.5|3670
1620826260000|2021-05-12 13:31:00|2565.5|2564|2563.5|2562.5|2565.5|2564.5|2563|2562.5|8290
1620826270000|2021-05-12 13:31:10|2564|2563|2565|2564|2565|2564.5|2564|2563|1410
1620826280000|2021-05-12 13:31:20|2564.5|2563.5|2564.5|2564|2565|2564|2564.5|2563.5|922
1620826290000|2021-05-12 13:31:30|2564|2563.5|2564.5|2563.5|2564.5|2564|2563.5|2563|677
1620826300000|2021-05-12 13:31:40|2565|2564|2565|2564|2565|2564.5|2564.5|2564|452
1620826310000|2021-05-12 13:31:50|2564.5|2563.5|2564|2563.5|2564.5|2563.5|2564|2563.5|588
1620826320000|2021-05-12 13:32:00|2564.5|2564|2565|2564|2565.5|2565|2564.5|2563.5|2182
1620826330000|2021-05-12 13:32:10|2564.5|2563.5|2565|2564|2565|2564.5|2564|2563.5|1295
1620826340000|2021-05-12 13:32:20|2564.5|2563.5|2565.5|2565|2566|2565.5|2564.5|2563.5|2902
1620826350000|2021-05-12 13:32:30|2565|2564.5|2564|2563.5|2565|2565|2564|2563.5|6729
1620826360000|2021-05-12 13:32:40|2564.5|2563|2565|2564.5|2565|2564.5|2564.5|2563|599
1620826370000|2021-05-12 13:32:50|2565.5|2564|2566|2565.5|2566|2565.5|2565.5|2564|623
1620826380000|2021-05-12 13:33:00|2566.5|2566|2570.5|2570|2570.5|2570|2566.5|2566|13985
1620826390000|2021-05-12 13:33:10|2570|2569.5|2568.5|2567|2570|2570|2568.5|2567|3727
1620826400000|2021-05-12 13:33:20|2568|2567.5|2568.5|2567.5|2569.5|2569|2567|2566.5|2631
1620826420000|2021-05-12 13:33:40|2569|2568|2569|2568|2569|2568.5|2569|2568|387
1620826430000|2021-05-12 13:33:50|2568.5|2567.5|2568.5|2567.5|2568.5|2567.5|2568|2567|391
1620826460000|2021-05-12 13:34:20|2568|2567|2567|2566|2568|2567|2566.5|2565.5|1516
1620826470000|2021-05-12 13:34:30|2566.5||2566.5||2566.5||2566.5||0
1620826480000|2021-05-12 13:34:40|2567|2566.5|2568|2567.5|2568|2567.5|2567|2566|3356
1620826490000|2021-05-12 13:34:50||2567||2567||2567.5||2567|0
1620826500000|2021-05-12 13:35:00|2568.5|2567.5|2570|2569|2570|2569.5|2568.5|2567.5|616
1620826510000|2021-05-12 13:35:10|2570.5|2569.5|2572|2571.5|2572|2571.5|2570|2569.5|1428
1620826520000|2021-05-12 13:35:20|2572.5|2571|2571|2570|2572.5|2571|2570.5|2569.5|806
1620826530000|2021-05-12 13:35:30|2571.5|2570.5|2572|2571|2572|2571|2571|2570.5|800
1620826540000|2021-05-12 13:35:40|2571.5|2570.5|2570|2569|2571.5|2570.5|2570|2569|1340
1620826550000|2021-05-12 13:35:50|2569.5|2568.5|2569.5|2568.5|2570|2568.5|2569|2568|154
1620826560000|2021-05-12 13:36:00|2569|2568|2567|2565.5|2569|2568|2566.5|2565.5|1470
1620826570000|2021-05-12 13:36:10|2566.5|2566|2564.5|2563.5|2566.5|2566|2564.5|2563.5|1277
1620826580000|2021-05-12 13:36:20|2565|2564|2565.5|2564.5|2565.5|2565|2565|2564|534
1620826590000|2021-05-12 13:36:30|2566|2565|2566|2565|2566.5|2565.5|2566|2565|459
1620826600000|2021-05-12 13:36:40|2566.5|2565.5|2566.5|2566|2566.5|2566|2566|2565.5|0
1620826610000|2021-05-12 13:36:50|2567|2566.5|2567|2566.5|2567.5|2566.5|2567|2566.5|323
1620826620000|2021-05-12 13:37:00|2566.5|2566|2569|2568.5|2569.5|2569|2566.5|2565.5|2877
1620826630000|2021-05-12 13:37:10|2568.5|2568|2567.5|2567|2568.5|2568.5|2567.5|2567|246
1620826640000|2021-05-12 13:37:20|2567|2566.5|2569|2567.5|2569|2568|2567|2566.5|1667
1620826650000|2021-05-12 13:37:30|2569.5|2568|2568.5|2568|2570|2569|2568.5|2567.5|2111
1620826660000|2021-05-12 13:37:40|2569|2567.5|2569|2568|2569|2568|2568.5|2567.5|0
1620826670000|2021-05-12 13:37:50|2568.5|2567.5|2568.5|2567.5|2569|2567.5|2568|2567.5|182
1620826690000|2021-05-12 13:38:10|2568|2567|2567|2566.5|2568|2567.5|2567|2566.5|1135
1620826700000|2021-05-12 13:38:20|2566.5|2566|2566.5|2566|2567|2566|2566.5|2565.5|1504
1620826710000|2021-05-12 13:38:30|2567|2565.5|2567.5|2567|2567.5|2567|2566.5|2565.5|1293
1620826720000|2021-05-12 13:38:40|2567|2566.5|2567|2566|2567|2566.5|2567|2565.5|0
1620826730000|2021-05-12 13:38:50|2567.5|2565.5|2568|2567|2568|2567.5|2567.5|2565.5|645
1620826740000|2021-05-12 13:39:00|2567.5|2566.5|2566.5|2565.5|2567.5|2566.5|2566|2565.5|1737
1620826750000|2021-05-12 13:39:10|2566|2565|2565|2564|2566|2565|2565|2564|1033
1620826760000|2021-05-12 13:39:20|2564.5|2563.5|2564.5|2563.5|2564.5|2563.5|2563.5|2563|670
1620826780000|2021-05-12 13:39:40|2564|2563|2563.5|2562.5|2564.5|2563.5|2563.5|2562.5|367
1620826790000|2021-05-12 13:39:50|2564|2563|2564.5|2563.5|2564.5|2564|2564|2563|113
1620826800000|2021-05-12 13:40:00|2565|2564|2565.5|2565|2565.5|2565|2565|2564|637
1620826810000|2021-05-12 13:40:10|2565|2564.5|2564|2563.5|2565|2564.5|2564|2563|587
1620826820000|2021-05-12 13:40:20|2564.5|2564|2565|2564.5|2565.5|2565|2564.5|2564|0
1620826830000|2021-05-12 13:40:30|2565.5|2565|2564|2563|2565.5|2565|2564|2563|513
1620826840000|2021-05-12 13:40:40|2564.5|2563.5|2564.5|2563.5|2565|2564|2564.5|2563.5|205
1620826850000|2021-05-12 13:40:50|2564|2563|2564|2563|2564|2563.5|2563.5|2562.5|463
1620826860000|2021-05-12 13:41:00|2563.5|2562.5|2563.5|2562.5|2564|2562.5|2563|2562|625
1620826870000|2021-05-12 13:41:10|2563|2563|2563|2562.5|2563.5|2563|2563|2562|627
1620826890000|2021-05-12 13:41:30|2563.5|2563|2563|2562.5|2563.5|2563|2563|2562.5|318
1620826900000|2021-05-12 13:41:40|2563.5|2562|2563.5|2563|2563.5|2563|2563|2562|288
1620826910000|2021-05-12 13:41:50|2563|2562.5|2562|2561|2563|2563|2562|2561|822
1620826920000|2021-05-12 13:42:00|2561.5|2560.5|2563|2562|2563|2562|2561|2560.5|487
1620826930000|2021-05-12 13:42:10|2563.5|2562.5|2564.5|2563|2564.5|2564|2563.5|2562.5|1014
1620826940000|2021-05-12 13:42:20||2563.5||2563.5||2563.5||2563|0
1620826950000|2021-05-12 13:42:30|2564||2564.5||2564.5||2564||0
1620826960000|2021-05-12 13:42:40|2564||2564.5||2564.5||2564||19
1620826970000|2021-05-12 13:42:50|2564|2563|2563|2562|2564.5|2563|2562.5|2562|2816
1620826980000|2021-05-12 13:43:00|2563.5|2562.5|2564|2563.5|2564|2563.5|2563.5|2562.5|529
1620826990000|2021-05-12 13:43:10|2564.5|2564|2565|2564.5|2565.5|2564.5|2564.5|2564|1489
1620827000000|2021-05-12 13:43:20|2565.5|2565|2566|2565|2566|2565|2565.5|2565|587
1620827010000|2021-05-12 13:43:30|2566.5|2565.5|2566.5|2566|2566.5|2566|2566.5|2565.5|0
1620827030000|2021-05-12 13:43:50|2566|2565.5|2566|2565.5|2566.5|2565.5|2566|2565|1012
1620827040000|2021-05-12 13:44:00|2566.5|2566|2567|2566|2567.5|2567|2566.5|2566|2335
1620827060000|2021-05-12 13:44:20|2566.5|2565.5|2567|2566|2567.5|2567|2566|2565.5|2070
1620827080000|2021-05-12 13:44:40|2567.5|2566.5|2567.5|2566.5|2567.5|2567|2567.5|2566|802
1620827090000|2021-05-12 13:44:50|2568|2567|2569.5|2569|2570|2569|2568|2567|959
1620827100000|2021-05-12 13:45:00|2570|2569.5|2572|2571.5|2572|2571.5|2570|2569.5|1482
1620827110000|2021-05-12 13:45:10|2572.5|2571|2571.5|2571|2572.5|2571|2571|2570.5|1452
1620827120000|2021-05-12 13:45:20|2572|2571.5|2570.5|2569.5|2572|2571.5|2569.5|2569|2977
1620827130000|2021-05-12 13:45:30|2570|2570|2570.5|2570|2570.5|2570|2570|2569.5|968
1620827140000|2021-05-12 13:45:40|2570|2569.5|2570.5|2569.5|2570.5|2570|2570|2569.5|250
1620827150000|2021-05-12 13:45:50|2571|2570|2571|2570|2571|2570.5|2570.5|2569.5|31
1620827160000|2021-05-12 13:46:00|2570.5||2571||2571||2570.5||1
1620827180000|2021-05-12 13:46:20|2571.5|2570.5|2572.5|2572|2573|2572.5|2571.5|2570.5|2303
1620827190000|2021-05-12 13:46:30|2573|2572.5|2572|2571.5|2573|2572.5|2572|2571|515
1620827200000|2021-05-12 13:46:40|2572.5|2572|2573|2572|2573|2572|2572.5|2572|594
1620827210000|2021-05-12 13:46:50|2572.5|2571.5|2572.5|2571.5|2572.5|2572|2572|2571.5|892
1620827220000|2021-05-12 13:47:00|2572|2571|2572.5|2571.5|2572.5|2572|2572|2571|475
1620827230000|2021-05-12 13:47:10|2573|2572|2573.5|2573|2575|2574|2572.5|2572|2970
1620827240000|2021-05-12 13:47:20|2574|2573.5|2574|2573.5|2574|2573.5|2573.5|2573.5|1041
1620827250000|2021-05-12 13:47:30|2574.5|2573|2572.5|2572|2574.5|2573.5|2572.5|2572|1027
1620827260000|2021-05-12 13:47:40|2572|2571.5|2573|2572.5|2573|2572.5|2572|2571.5|1332
1620827270000|2021-05-12 13:47:50|2573.5||2573.5||2573.5||2573.5||0
1620827280000|2021-05-12 13:48:00|2573||2573.5||2573.5||2573||396
1620827290000|2021-05-12 13:48:10|2573||2573||2573||2573||33
1620827300000|2021-05-12 13:48:20|2572.5|2572|2572|2571.5|2572.5|2572|2572|2571.5|746
1620827310000|2021-05-12 13:48:30||2571||2571.5||2571.5||2571|469
1620827320000|2021-05-12 13:48:40|2572.5|2572|2572.5|2572|2572.5|2572|2572|2571.5|377
1620827330000|2021-05-12 13:48:50|2573|2572.5|2573|2572.5|2574|2573.5|2573|2572.5|1172
1620827340000|2021-05-12 13:49:00|2573.5|2573|2573|2572.5|2573.5|2573|2573|2572.5|681
1620827350000|2021-05-12 13:49:10|2572.5|2572|2571|2570.5|2573|2572.5|2571|2570|1860
1620827360000|2021-05-12 13:49:20|2570.5|2570|2571|2570.5|2571|2570.5|2570.5|2570|17
1620827370000|2021-05-12 13:49:30|2571.5|2571|2572|2571.5|2572|2571.5|2571.5|2571|944
1620827380000|2021-05-12 13:49:40|2571.5|2571|2571|2570.5|2572|2571.5|2570|2569.5|4467
1620827390000|2021-05-12 13:49:50|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2571|575
1620827400000|2021-05-12 13:50:00|2572|2571.5|2570|2569.5|2572|2571.5|2570|2569|2682
1620827410000|2021-05-12 13:50:10|2569.5|2569|2569.5|2569|2570|2569.5|2569|2568|1983
1620827420000|2021-05-12 13:50:20|2569|2568.5|2569.5|2569|2570|2569.5|2569|2568.5|1119
1620827430000|2021-05-12 13:50:30|2570|2569.5|2570.5|2570|2570.5|2570|2570|2569|942
1620827450000|2021-05-12 13:50:50|2571|2570.5|2571|2570.5|2571|2570.5|2571|2570.5|898
1620827460000|2021-05-12 13:51:00|2571.5|2571|2571.5|2571|2572|2571|2571.5|2571|233
1620827470000|2021-05-12 13:51:10|2571|2570.5|2570.5|2569.5|2571.5|2571|2570|2569.5|2771
1620827480000|2021-05-12 13:51:20|2570|2569|2570|2569.5|2570|2569.5|2569.5|2569|0
1620827490000|2021-05-12 13:51:30|2570.5|2570|2571.5|2570.5|2571.5|2570.5|2570.5|2570|319
1620827510000|2021-05-12 13:51:50||2571||2571||2571||2571|0
1620827520000|2021-05-12 13:52:00|2572|2571.5|2572.5|2572|2572.5|2572|2572|2571.5|1177
1620827530000|2021-05-12 13:52:10|||||||||34
1620827540000|2021-05-12 13:52:20|2572|2571.5|2572|2571.5|2572|2571.5|2571.5|2570.5|1121
1620827550000|2021-05-12 13:52:30|2572.5|2572|2572.5|2572|2573.5|2573|2572.5|2572|1945
1620827560000|2021-05-12 13:52:40|2572|2571.5|2573.5|2572.5|2573.5|2572.5|2572|2571.5|674
1620827570000|2021-05-12 13:52:50|2573|2572|2572.5|2572|2573|2572|2572.5|2572|179
1620827580000|2021-05-12 13:53:00|2572|2571.5|2572|2571.5|2572.5|2572|2572|2571.5|975
1620827600000|2021-05-12 13:53:20|2571.5|2571|2572|2571.5|2572|2571.5|2571|2570.5|280
1620827610000|2021-05-12 13:53:30|2572.5|2572|2573|2572.5|2573|2572.5|2572|2571.5|889
1620827620000|2021-05-12 13:53:40|2573.5|2573|2573.5|2573|2573.5|2573|2573.5|2573|673
1620827630000|2021-05-12 13:53:50|2573|2572.5|2573|2572.5|2573.5|2572.5|2573|2572.5|269
1620827650000|2021-05-12 13:54:10|2572.5|2572|2573|2572|2573|2572.5|2572.5|2571.5|876
1620827660000|2021-05-12 13:54:20||2572.5||2572||2572.5||2572|100
1620827670000|2021-05-12 13:54:30|2572.5|2571.5|2572.5|2572|2572.5|2572|2572|2571.5|876
1620827680000|2021-05-12 13:54:40|2572|2571.5|2573|2572.5|2573|2572.5|2572|2571.5|1224
1620827690000|2021-05-12 13:54:50|2572.5|2572|2571.5|2571|2572.5|2572|2571|2570.5|1949
1620827700000|2021-05-12 13:55:00|2571|2570.5|2571.5|2571|2572|2571.5|2571|2570.5|1066
1620827710000|2021-05-12 13:55:10|2572|2571.5|2572|2571.5|2572|2571.5|2571.5|2571|387
1620827720000|2021-05-12 13:55:20|2572.5|2572|2573|2572|2573|2572|2572.5|2572|301
1620827730000|2021-05-12 13:55:30|2572.5||2573||2573||2572.5||0
1620827740000|2021-05-12 13:55:40|2573.5|2572.5|2573.5|2573|2573.5|2573|2573.5|2572.5|760
1620827760000|2021-05-12 13:56:00|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|707
1620827780000|2021-05-12 13:56:20|2575|2574|2574.5|2574|2575|2574.5|2574.5|2574|879
1620827790000|2021-05-12 13:56:30|2574|2573.5|2573|2572.5|2574|2573.5|2573|2572.5|738
1620827800000|2021-05-12 13:56:40|2573.5|2572|2573.5|2572.5|2573.5|2573|2573.5|2572|998
1620827810000|2021-05-12 13:56:50|2573|2572|2572.5|2572|2573|2572|2572.5|2571.5|0
1620827820000|2021-05-12 13:57:00|2572|2571.5|2573.5|2573|2573.5|2573|2572|2571.5|995
1620827830000|2021-05-12 13:57:10|2573|2572.5|2573.5|2573|2573.5|2573|2573|2572.5|204
1620827840000|2021-05-12 13:57:20|2574|2573.5|2573.5|2573|2574|2573.5|2573|2572.5|2713
1620827850000|2021-05-12 13:57:30|2573|2572.5|2572.5|2572|2573|2572.5|2572.5|2572|914
1620827860000|2021-05-12 13:57:40|2572|2571.5|2571.5|2570.5|2572|2571.5|2570.5|2569.5|4281
1620827870000|2021-05-12 13:57:50|2572|2571|2572|2571.5|2572|2571.5|2571.5|2570.5|0
1620827880000|2021-05-12 13:58:00|2572.5|2572|2573|2572.5|2574|2573|2572.5|2572|1538
1620827890000|2021-05-12 13:58:10|2572.5|2572|2574|2573|2574|2573|2572.5|2572|1287
1620827900000|2021-05-12 13:58:20|2573.5|2573.5|2573.5|2573|2574|2573.5|2573|2572.5|2845
1620827910000|2021-05-12 13:58:30|2573|2572.5|2573|2572|2573|2572.5|2573|2572|128
1620827920000|2021-05-12 13:58:40|2572.5|2571.5|2572|2571.5|2572.5|2572|2572|2571.5|473
1620827940000|2021-05-12 13:59:00|2572.5|2572|2573|2572|2573|2572.5|2572|2571.5|1096
1620827980000|2021-05-12 13:59:40|2572.5|2571.5|2571|2570|2572.5|2571.5|2571|2570|498
1620827990000|2021-05-12 13:59:50|2571.5|2570.5|2572|2571.5|2572.5|2571.5|2571.5|2570.5|212
1620828000000|2021-05-12 14:00:00|2572.5|2571|2572|2571.5|2572.5|2571.5|2571.5|2571|779
1620828010000|2021-05-12 14:00:10|2572.5|2571|2571.5|2571|2572.5|2572|2571.5|2571|1491
1620828020000|2021-05-12 14:00:20|2572|2570.5|2572.5|2571.5|2572.5|2571.5|2571.5|2570.5|1248
1620828030000|2021-05-12 14:00:30|2572|2571|2570|2569|2572|2571|2569.5|2569|2323
1620828040000|2021-05-12 14:00:40|2570.5|2569.5|2570.5|2569.5|2570.5|2570|2570.5|2569|0
1620828050000|2021-05-12 14:00:50|2570|2569|2570|2569|2570|2569|2569.5|2568.5|285
1620828060000|2021-05-12 14:01:00|2570.5|2569.5|2570|2569.5|2570.5|2569.5|2570|2569.5|322
1620828070000|2021-05-12 14:01:10|2569.5|2569|2570|2569|2570|2569|2569.5|2568.5|891
1620828080000|2021-05-12 14:01:20|2569.5|2568.5|2568.5|2568|2570|2569|2568.5|2568|328
1620828090000|2021-05-12 14:01:30|2569|2568.5|2568.5|2568|2569|2568.5|2568.5|2568|129
1620828100000|2021-05-12 14:01:40|2569|2568.5|2569.5|2568.5|2569.5|2569|2569|2568.5|418
1620828110000|2021-05-12 14:01:50|2570|2569|2572.5|2571.5|2572.5|2571.5|2570|2569|1114
1620828120000|2021-05-12 14:02:00|2572|2572|2573|2572.5|2573.5|2573|2572|2572|1704
1620828130000|2021-05-12 14:02:10|2572.5|2572|2573|2572|2573|2572|2572.5|2572|730
1620828140000|2021-05-12 14:02:20|2572.5|2571.5|2571.5|2571|2573|2572|2571.5|2571|1581
1620828150000|2021-05-12 14:02:30|2572|2571.5|2574|2573.5|2574|2573.5|2572|2571.5|788
1620828160000|2021-05-12 14:02:40|2574.5|2573|2574.5|2574|2574.5|2574|2574.5|2573|1057
1620828170000|2021-05-12 14:02:50|2574|2573.5|2575.5|2574.5|2575.5|2575|2574|2573.5|2559
1620828180000|2021-05-12 14:03:00|2575|2575|2575.5|2575|2575.5|2575|2575|2575|218
1620828190000|2021-05-12 14:03:10|2575|2574.5|2574.5|2574|2575.5|2574.5|2574.5|2574|1248
1620828200000|2021-05-12 14:03:20|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|572
1620828210000|2021-05-12 14:03:30|2575|2574|2575|2574.5|2575.5|2574.5|2574.5|2574|1914
1620828220000|2021-05-12 14:03:40|2574.5|2574|2575|2574|2575|2574.5|2574.5|2574|136
1620828230000|2021-05-12 14:03:50|2575.5|2574.5|2576.5|2576|2577|2576|2575.5|2574.5|2121
1620828240000|2021-05-12 14:04:00|2577|2576.5|2578|2577|2578|2577|2577|2576.5|136
1620828250000|2021-05-12 14:04:10|2578.5|2578|2578|2577|2579|2578.5|2578|2577|2384
1620828260000|2021-05-12 14:04:20|2577.5|2576.5|2576.5|2576|2577.5|2577|2576|2575.5|1759
1620828270000|2021-05-12 14:04:30|2576|2575.5|2575|2574.5|2576|2575.5|2575|2574|525
1620828280000|2021-05-12 14:04:40|2574.5|2574|2575|2574|2575|2574.5|2574.5|2573.5|451
1620828290000|2021-05-12 14:04:50|2575.5|2574.5|2575.5|2574.5|2575.5|2575|2575.5|2574.5|338
1620828300000|2021-05-12 14:05:00|2576|2575|2575|2574.5|2576.5|2576|2575|2574.5|3644
1620828310000|2021-05-12 14:05:10|2575.5|2575|2575.5|2574.5|2575.5|2575|2575|2574.5|4057
1620828320000|2021-05-12 14:05:20|2575|2575|2576.5|2575.5|2576.5|2576|2575|2574.5|1560
1620828330000|2021-05-12 14:05:30|2577|2576|2577|2576.5|2577.5|2577|2576.5|2576|916
1620828340000|2021-05-12 14:05:40|2576.5|2576|2576|2575.5|2576.5|2576|2576|2575.5|1303
1620828350000|2021-05-12 14:05:50|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|1
1620828360000|2021-05-12 14:06:00|2576|2575.5|2576|2575.5|2577|2576|2576|2575.5|1491
1620828370000|2021-05-12 14:06:10|2575.5|2575|2575.5|2575|2576|2575.5|2575.5|2575|1202
1620828380000|2021-05-12 14:06:20|2575|2574.5|2574.5|2573.5|2575|2574.5|2574.5|2573.5|486
1620828390000|2021-05-12 14:06:30|2575|2574|2574|2573|2575|2574.5|2574|2573|544
1620828400000|2021-05-12 14:06:40|2574.5|2573.5|2576|2575|2576|2575|2574.5|2573.5|1445
1620828410000|2021-05-12 14:06:50|2576.5|2575.5|2576.5|2576|2577|2576|2576|2575.5|0
1620828420000|2021-05-12 14:07:00|2576|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575.5|1013
1620828430000|2021-05-12 14:07:10|2576|2576|2578.5|2578|2579|2578.5|2576|2575.5|2873
1620828440000|2021-05-12 14:07:20|2578|2577.5|2577.5|2577|2578|2577.5|2577.5|2577|350
1620828450000|2021-05-12 14:07:30|2577|2576.5|2576.5|2576|2577.5|2577|2576.5|2576|1731
1620828460000|2021-05-12 14:07:40|2576|2575.5|2577|2576|2577|2576|2576|2575.5|496
1620828470000|2021-05-12 14:07:50|2576.5|2575.5|2577|2576|2577|2576|2576.5|2575.5|17
1620828480000|2021-05-12 14:08:00|2576.5|2576.5|2579|2578.5|2579|2578.5|2576.5|2575.5|1686
1620828490000|2021-05-12 14:08:10|2579.5|2579|2582|2581|2582|2581|2579.5|2579|2318
1620828500000|2021-05-12 14:08:20|2581.5|2581.5|2582|2581|2582.5|2582|2581.5|2581|1390
1620828520000|2021-05-12 14:08:40|2581.5|2580.5|2582|2581.5|2582|2581.5|2581|2580|1179
1620828530000|2021-05-12 14:08:50|2582.5|2582|2582.5|2582|2583|2582|2582.5|2582|241
1620828540000|2021-05-12 14:09:00|2583|2582.5|2582.5|2582|2583|2582.5|2582.5|2582|786
1620828550000|2021-05-12 14:09:10|2582|2581.5|2582|2581.5|2582|2581.5|2582|2581|968
1620828560000|2021-05-12 14:09:20|2581.5|2581|2582.5|2582|2582.5|2582|2581.5|2581|2724
1620828570000|2021-05-12 14:09:30|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|1
1620828580000|2021-05-12 14:09:40|2583.5|2583|2582.5|2582|2583.5|2583|2582.5|2582|1482
1620828590000|2021-05-12 14:09:50|2583|2582.5|2583.5|2583|2583.5|2583|2583|2582.5|352
1620828600000|2021-05-12 14:10:00|2583|2582.5|2584.5|2583|2585|2584.5|2583|2582|2790
1620828610000|2021-05-12 14:10:10|2584|2583.5|2583.5|2583|2584|2583.5|2583.5|2583|549
1620828620000|2021-05-12 14:10:20|2584|2583.5|2586|2585|2586.5|2585.5|2584|2583.5|1501
1620828630000|2021-05-12 14:10:30|2585.5|2584.5|2584.5|2583.5|2585.5|2584.5|2584.5|2583.5|470
1620828640000|2021-05-12 14:10:40||2584||2584||2584||2584|0
1620828650000|2021-05-12 14:10:50|2584|2583.5|2583.5|2583|2584|2583.5|2583|2582.5|930
1620828660000|2021-05-12 14:11:00|2584|2582.5|2584|2583|2584|2583|2583|2582.5|1855
1620828670000|2021-05-12 14:11:10|2583.5|2583.5|2583|2582.5|2584|2583.5|2583|2582.5|367
1620828680000|2021-05-12 14:11:20|2583.5|2583|2584.5|2584|2585|2584.5|2583|2582.5|2670
1620828690000|2021-05-12 14:11:30|2584|2583.5|2584.5|2583.5|2584.5|2583.5|2584|2583.5|117
1620828700000|2021-05-12 14:11:40|2584|2583|2583.5|2583|2584|2583|2583|2582.5|1637
1620828710000|2021-05-12 14:11:50|2584|2583.5|2583|2582.5|2584|2583.5|2582.5|2581.5|3746
1620828720000|2021-05-12 14:12:00|2582.5|2582|2582.5|2581.5|2583|2582.5|2582|2581|1577
1620828730000|2021-05-12 14:12:10|2582|2581|2581.5|2580.5|2582|2581|2581|2580.5|1659
1620828740000|2021-05-12 14:12:20|2582|2581|2581|2580.5|2582.5|2581.5|2581|2580.5|1394
1620828750000|2021-05-12 14:12:30|2580.5|2580|2580.5|2579.5|2580.5|2580|2580|2579.5|843
1620828760000|2021-05-12 14:12:40|2580|2579|2579.5|2579|2580|2579|2579.5|2579|1436
1620828770000|2021-05-12 14:12:50|2579|2578.5|2580|2579.5|2580|2579.5|2579|2578|877
1620828780000|2021-05-12 14:13:00|2580.5|2580|2581|2580.5|2582|2581|2580.5|2580|1967
1620828790000|2021-05-12 14:13:10|2581.5|2581|2580.5|2579.5|2581.5|2581|2580|2579.5|1731
1620828800000|2021-05-12 14:13:20|2580|2580|2580|2579.5|2580.5|2580|2580|2579.5|859
1620828810000|2021-05-12 14:13:30|||||||||1189
1620828820000|2021-05-12 14:13:40|2579.5|2579|2579.5|2579|2579.5|2579|2579.5|2579|0
1620828830000|2021-05-12 14:13:50|2579|2578.5|2578.5|2578|2579|2578.5|2578|2577.5|1218
1620828840000|2021-05-12 14:14:00|2579|2578.5|2578|2577.5|2579|2578.5|2578|2577.5|808
1620828850000|2021-05-12 14:14:10|2577.5|2577|2577|2576.5|2577.5|2577|2577|2576.5|231
1620828860000|2021-05-12 14:14:20|2576.5|2576|2576.5|2576|2577|2576.5|2576.5|2576|490
1620828890000|2021-05-12 14:14:50|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|549
1620828900000|2021-05-12 14:15:00|2577|2576.5|2577|2576.5|2577|2576.5|2577|2576.5|560
1620828910000|2021-05-12 14:15:10|2577.5|2577|2577|2576.5|2577.5|2577|2577|2576.5|1417
1620828940000|2021-05-12 14:15:40|2576.5|2576|2577|2576|2577|2576|2576|2575.5|2120
1620828950000|2021-05-12 14:15:50|2577.5|2576.5|2576.5|2576|2577.5|2577|2576.5|2576|1760
1620828960000|2021-05-12 14:16:00|2577|2576.5|2576.5|2576|2577|2576.5|2576.5|2576|441
1620828970000|2021-05-12 14:16:10|2577|2576.5|2577.5|2576.5|2578.5|2577.5|2577|2576.5|4260
1620828980000|2021-05-12 14:16:20|2577|2576|2577.5|2576.5|2577.5|2577|2576.5|2576|1680
1620828990000|2021-05-12 14:16:30|2578|2577|2579|2578|2579|2578.5|2578|2577|1274
1620829000000|2021-05-12 14:16:40|2578.5|2577.5|2579|2578|2579|2578.5|2578|2577.5|783
1620829010000|2021-05-12 14:16:50|2579.5|2578.5|2580.5|2579.5|2580.5|2579.5|2579|2578|2901
1620829020000|2021-05-12 14:17:00|2580|2580|2580|2579.5|2580.5|2580|2580|2579.5|618
1620829030000|2021-05-12 14:17:10|2579.5|2579|2581|2580|2581|2580.5|2579.5|2579|3144
1620829040000|2021-05-12 14:17:20|2580.5|2579.5|2580|2579|2580.5|2579.5|2579.5|2579|422
1620829050000|2021-05-12 14:17:30||2579.5||2579.5||2579.5||2579|0
1620829060000|2021-05-12 14:17:40||2579||2579.5||2579.5||2579|0
1620829070000|2021-05-12 14:17:50||2579||2579.5||2579.5||2579|0
1620829080000|2021-05-12 14:18:00|2580.5|2580|2580.5|2580|2580.5|2580|2580|2579.5|1346
1620829090000|2021-05-12 14:18:10|2581|2579.5|2581.5|2580.5|2581.5|2581|2581|2579.5|1149
1620829100000|2021-05-12 14:18:20|2581|2581|2583.5|2582.5|2583.5|2583|2581|2581|717
1620829110000|2021-05-12 14:18:30|2583|2582|2582.5|2582|2583|2582|2582.5|2582|226
1620829120000|2021-05-12 14:18:40|2582|2581.5|2583|2582|2583|2582|2582|2581|1765
1620829130000|2021-05-12 14:18:50||2582.5||2582.5||2582.5||2582.5|0
1620829140000|2021-05-12 14:19:00|2582.5|2582|2582.5|2582|2583|2582|2582.5|2582|759
1620829150000|2021-05-12 14:19:10|2583|2582.5|2583.5|2583|2584|2583.5|2582|2581.5|9699
1620829160000|2021-05-12 14:19:20|2583|2582.5|2584|2583.5|2584|2583.5|2582.5|2582|6220
1620829170000|2021-05-12 14:19:30|2584.5|2584|2584|2583.5|2585|2584.5|2584|2583.5|3166
1620829180000|2021-05-12 14:19:40|2583.5|2583|2583.5|2583|2584|2583.5|2583.5|2583|570
1620829190000|2021-05-12 14:19:50|2584|2583.5|2584.5|2584|2584.5|2584|2583.5|2583|272
1620829200000|2021-05-12 14:20:00|2585|2584.5|2585.5|2585|2585.5|2585|2584.5|2584|2046
1620829210000|2021-05-12 14:20:10||2584.5||2584.5||2584.5||2584.5|476
1620829220000|2021-05-12 14:20:20|2585|2585|2585|2584.5|2585|2585|2584|2583.5|3418
1620829230000|2021-05-12 14:20:30|2584.5|2584|2585.5|2584.5|2585.5|2585|2584.5|2584|2077
1620829240000|2021-05-12 14:20:40|2586|2585|2586.5|2586|2587|2586|2586|2585|339
1620829250000|2021-05-12 14:20:50|2586|2585.5|2586|2585|2586|2585.5|2585|2583.5|5079
1620829260000|2021-05-12 14:21:00|2585.5||2586||2586||2585.5||0
1620829270000|2021-05-12 14:21:10|2585.5|2584.5|2585|2584.5|2586|2584.5|2584.5|2584|1041
1620829280000|2021-05-12 14:21:20|2584.5|2584|2584.5|2584|2585|2584|2584.5|2583.5|25
1620829290000|2021-05-12 14:21:30|2584|2583.5|2584|2583|2584|2583.5|2583.5|2582.5|502
1620829300000|2021-05-12 14:21:40|2585.5|2583.5|2586|2585|2586|2585.5|2585.5|2583.5|6017
1620829320000|2021-05-12 14:22:00|2586.5|2585.5|2586.5|2586|2587.5|2587|2586|2585.5|8910
1620829330000|2021-05-12 14:22:10|2587|2586.5|2587.5|2586.5|2587.5|2586.5|2586|2585|4760
1620829340000|2021-05-12 14:22:20|2587|2586|2586.5|2586|2587|2586.5|2586.5|2586|551
1620829350000|2021-05-12 14:22:30|2587|2586.5|2588|2587|2588.5|2588|2587|2586|7916
1620829360000|2021-05-12 14:22:40|2588.5|2587.5|2589|2588.5|2589.5|2588.5|2588.5|2587|2535
1620829370000|2021-05-12 14:22:50|2589.5|2588|2589|2588.5|2589.5|2588.5|2588.5|2587.5|2426
1620829380000|2021-05-12 14:23:00|2589.5|2587.5|2590|2589|2590|2589|2588.5|2587.5|5863
1620829390000|2021-05-12 14:23:10|2589.5|2588.5|2588.5|2587.5|2590|2588.5|2588|2587|2103
1620829400000|2021-05-12 14:23:20|2589|2588|2589|2588.5|2589|2588.5|2589|2588|0
1620829410000|2021-05-12 14:23:30|2589.5|2589|2588.5|2587.5|2589.5|2589|2588|2587|4426
1620829420000|2021-05-12 14:23:40|2587.5|2586.5|2586|2585.5|2587.5|2586.5|2586|2585|3582
1620829430000|2021-05-12 14:23:50|2586.5|2586|2586.5|2585.5|2586.5|2586|2586|2585.5|767
1620829440000|2021-05-12 14:24:00|2586||2586.5||2586.5||2586||300
1620829450000|2021-05-12 14:24:10|2587|2586|2586.5|2586|2588|2587|2586.5|2586|4831
1620829460000|2021-05-12 14:24:20|2586|2585.5|2586|2585|2586|2585.5|2585.5|2584.5|2504
1620829470000|2021-05-12 14:24:30|2585.5|2585.5|2586|2585|2586|2585.5|2585.5|2585|782
1620829480000|2021-05-12 14:24:40|2586.5|2585.5|2588|2587|2588.5|2587.5|2586.5|2585.5|8720
1620829490000|2021-05-12 14:24:50|2588.5|2587.5|2588|2587.5|2588.5|2587.5|2588|2587|169
1620829500000|2021-05-12 14:25:00|2588.5|2588|2588.5|2588|2589|2588.5|2588|2587.5|719
1620829510000|2021-05-12 14:25:10|2589|2588.5|2588.5|2588|2589|2588.5|2588.5|2588|0
1620829520000|2021-05-12 14:25:20|2589|2588.5|2589|2588.5|2589|2588.5|2588.5|2588|226
1620829530000|2021-05-12 14:25:30|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2588|195
1620829540000|2021-05-12 14:25:40|2589.5|2589|2589.5|2589|2590|2589.5|2589.5|2588.5|1081
1620829550000|2021-05-12 14:25:50|2590|2589.5|2589|2588.5|2590.5|2590|2589|2588.5|3910
1620829560000|2021-05-12 14:26:00|2588.5|2588|2588|2587.5|2588.5|2588|2588|2587.5|981
1620829570000|2021-05-12 14:26:10|2587.5|2587|2587.5|2587|2588.5|2587.5|2587.5|2587|1759
1620829580000|2021-05-12 14:26:20|2588|2587.5|2587.5|2587|2588.5|2587.5|2587.5|2587|553
1620829590000|2021-05-12 14:26:30|2588||2587.5||2588||2587.5||15
1620829600000|2021-05-12 14:26:40|2588|2587.5|2588|2587|2588|2587.5|2587.5|2587|530
1620829610000|2021-05-12 14:26:50|2587.5|2587.5|2587.5|2587|2587.5|2587.5|2587.5|2587|136
1620829620000|2021-05-12 14:27:00|2587|2586.5|2587|2586.5|2587|2586.5|2586.5|2586|1550
1620829630000|2021-05-12 14:27:10|2586.5|2586|2586.5|2585.5|2586.5|2586|2586.5|2585.5|597
1620829640000|2021-05-12 14:27:20|2587|2586|2587.5|2587|2588.5|2588|2587|2586|5974
1620829650000|2021-05-12 14:27:30|2588|2587.5|2588.5|2587.5|2588.5|2588|2588|2587|6
1620829660000|2021-05-12 14:27:40|2588|2588|2588.5|2588|2588.5|2588|2588|2588|40
1620829670000|2021-05-12 14:27:50|2588|2587.5|2587|2586.5|2588.5|2587.5|2587|2586.5|870
1620829680000|2021-05-12 14:28:00|2587.5|2586|2588|2587.5|2588.5|2587.5|2587.5|2586|1475
1620829690000|2021-05-12 14:28:10|2587.5|2587|2588|2587|2588|2587.5|2587.5|2587|856
1620829700000|2021-05-12 14:28:20|2587.5|2586.5|2587|2586.5|2588|2586.5|2587|2586|1117
1620829710000|2021-05-12 14:28:30|2586.5|2586|2586|2585.5|2586.5|2586|2586|2585.5|381
1620829720000|2021-05-12 14:28:40|2585.5|2585|2585.5|2585|2586|2585.5|2585.5|2585|879
1620829730000|2021-05-12 14:28:50|2585|2584.5|2586|2585|2586|2585.5|2585|2584.5|4643
1620829740000|2021-05-12 14:29:00|2585.5|2585.5|2586|2585.5|2586|2585.5|2585.5|2585|207
1620829750000|2021-05-12 14:29:10|2585.5|2585|2585.5|2585|2586|2585|2585|2584.5|765
1620829760000|2021-05-12 14:29:20|2586|2584.5|2585.5|2585|2586|2585|2585.5|2584.5|2535
1620829770000|2021-05-12 14:29:30|2586|2585.5|2586.5|2585.5|2587|2586|2586|2585.5|877
1620829780000|2021-05-12 14:29:40|2586|2585|2586|2585|2586|2585|2585.5|2585|276
1620829790000|2021-05-12 14:29:50|2585.5|2584.5|2585.5|2585|2585.5|2585|2585|2584.5|4546
1620829800000|2021-05-12 14:30:00|2586|2585.5|2587|2586|2587|2586.5|2585.5|2585|1306
1620829810000|2021-05-12 14:30:10|2587.5|2586.5|2586.5|2586|2587.5|2587|2586.5|2586|2031
1620829820000|2021-05-12 14:30:20|2586|2585.5|2586.5|2586|2587|2586|2586|2585.5|145
1620829830000|2021-05-12 14:30:30|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|1127
1620829840000|2021-05-12 14:30:40|2587|2586.5|2586.5|2586|2587.5|2586.5|2586|2585.5|3793
1620829850000|2021-05-12 14:30:50|2586|2585.5|2586|2585|2586|2585.5|2585.5|2585|1305
1620829860000|2021-05-12 14:31:00|2585.5|2585.5|2587.5|2586.5|2587.5|2586.5|2585.5|2585|2184
1620829870000|2021-05-12 14:31:10|2587|2586|2586.5|2586|2587|2586|2586.5|2586|586
1620829880000|2021-05-12 14:31:20|2587|2586.5|2587|2586|2587|2586.5|2586|2585.5|6208
1620829890000|2021-05-12 14:31:30|2586.5|2585.5|2587|2586|2587|2586|2586|2585.5|696
1620829900000|2021-05-12 14:31:40|2586.5||2586.5||2587||2586.5||0
1620829910000|2021-05-12 14:31:50|2587|2585.5|2587.5|2586.5|2587.5|2586.5|2586.5|2585.5|779
1620829920000|2021-05-12 14:32:00|2587||2587||2587||2587||0
1620829930000|2021-05-12 14:32:10|2586.5|2586|2586|2585|2586.5|2586|2586|2585|2543
1620829940000|2021-05-12 14:32:20|2585.5|2584.5|2585.5|2585|2585.5|2585|2585.5|2584.5|2284
1620829950000|2021-05-12 14:32:30|2585|2584.5|2585.5|2585|2586|2585.5|2585|2584.5|4140
1620829960000|2021-05-12 14:32:40||2584.5||2585||2585||2584.5|3192
1620829970000|2021-05-12 14:32:50|||||||||2040
1620829980000|2021-05-12 14:33:00|2586|2585.5|2586|2585.5|2586.5|2586|2586|2585|1740
1620830000000|2021-05-12 14:33:20|2586.5|2586|2586.5|2585.5|2586.5|2586|2586|2585.5|450
1620830010000|2021-05-12 14:33:30||2586||2586||2586||2586|0
1620830020000|2021-05-12 14:33:40|2587|2586.5|2587.5|2586.5|2587.5|2587|2587|2586.5|573
1620830030000|2021-05-12 14:33:50|2586.5|2585.5|2586|2585.5|2586.5|2586|2585.5|2585|7679
1620830050000|2021-05-12 14:34:10||2585||2585||2585||2585|100
1620830060000|2021-05-12 14:34:20|2585.5|2584.5|2586|2585.5|2586|2585.5|2585.5|2584.5|5389
1620830070000|2021-05-12 14:34:30|2586.5|2586|2587.5|2587|2588|2587|2586.5|2585.5|500
1620830080000|2021-05-12 14:34:40|2588|2587.5|2588.5|2588|2588.5|2588|2588|2587|928
1620830090000|2021-05-12 14:34:50|2588|2587|2587.5|2587|2588.5|2588|2587.5|2587|5273
1620830100000|2021-05-12 14:35:00|2588|2587.5|2589|2588.5|2589.5|2588.5|2587.5|2587|5007
1620830110000|2021-05-12 14:35:10|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2588.5|250
1620830120000|2021-05-12 14:35:20|2590|2589.5|2591|2590.5|2591.5|2591|2590|2589|3584
1620830130000|2021-05-12 14:35:30|2591.5|2591|2591.5|2590.5|2592|2591|2591|2590.5|702
1620830140000|2021-05-12 14:35:40|2592|2591|2592|2591|2592|2591|2591|2590.5|1546
1620830150000|2021-05-12 14:35:50||2591.5||2591.5||2591.5||2591.5|0
1620830160000|2021-05-12 14:36:00|2592.5|2592|2592.5|2592|2593|2592.5|2592.5|2591.5|2252
1620830170000|2021-05-12 14:36:10|2593|2592.5|2593|2592|2593.5|2592.5|2592.5|2592|666
1620830180000|2021-05-12 14:36:20|2593.5|2592.5|2593|2592.5|2593.5|2592.5|2593|2592.5|4
1620830190000|2021-05-12 14:36:30|2593.5|2593|2593.5|2592.5|2594|2593|2593.5|2592.5|605
1620830200000|2021-05-12 14:36:40|2594|2593.5|2594|2593.5|2594|2593.5|2593.5|2593|1105
1620830210000|2021-05-12 14:36:50|2594.5|2594|2595|2594.5|2595|2594.5|2594|2594|1859
1620830220000|2021-05-12 14:37:00|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|441
1620830230000|2021-05-12 14:37:10|2594.5|2594|2595|2594|2595|2594.5|2594.5|2594|3154
1620830240000|2021-05-12 14:37:20|2594.5|2594.5|2594.5|2594|2595|2594.5|2594.5|2593|3908
1620830250000|2021-05-12 14:37:30|2595|2594.5|2595|2594|2595|2594.5|2594.5|2594|1112
1620830270000|2021-05-12 14:37:50|||||||||19
1620830280000|2021-05-12 14:38:00|2594.5|2594.5|2595|2594|2595|2594.5|2594.5|2594|1001
1620830290000|2021-05-12 14:38:10|2594.5|2593.5|2594.5|2594|2595|2594|2594.5|2593.5|1957
1620830300000|2021-05-12 14:38:20|2595||2595||2595||2595||0
1620830310000|2021-05-12 14:38:30|2594.5|2594.5|2594.5|2594|2594.5|2594.5|2594.5|2594|464
1620830320000|2021-05-12 14:38:40|2595|2594.5|2595.5|2595|2596|2595.5|2594.5|2594|3843
1620830330000|2021-05-12 14:38:50|2595|2594.5|2594.5|2594|2595|2594.5|2594.5|2594|1200
1620830340000|2021-05-12 14:39:00|2594|2593.5|2593.5|2593|2594|2593.5|2593.5|2593|1215
1620830350000|2021-05-12 14:39:10|2594|2593.5|2593|2592.5|2594|2593.5|2593|2592.5|904
1620830360000|2021-05-12 14:39:20|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2592|670
1620830370000|2021-05-12 14:39:30|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592|733
1620830380000|2021-05-12 14:39:40|2593.5|2593|2593.5|2592.5|2594|2593.5|2593|2592|5994
1620830400000|2021-05-12 14:40:00|2593|2592|2593|2592|2593.5|2592.5|2593|2592|5347
1620830410000|2021-05-12 14:40:10|2593.5|2592.5|2593.5|2592.5|2593.5|2593|2593|2592|2063
1620830420000|2021-05-12 14:40:20|2593|2592|2593|2592|2593|2592|2592.5|2592|934
1620830430000|2021-05-12 14:40:30|2592.5|2592.5|2593|2592|2593|2592.5|2592.5|2592|646
1620830440000|2021-05-12 14:40:40|2592.5|2591.5|2592.5|2592|2592.5|2592|2592|2591.5|1476
1620830460000|2021-05-12 14:41:00|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|1168
1620830470000|2021-05-12 14:41:10|2594|2593.5|2595|2594|2595|2594|2594|2593|848
1620830480000|2021-05-12 14:41:20|2594.5|2593.5|2594.5|2593.5|2594.5|2593.5|2594|2593.5|238
1620830490000|2021-05-12 14:41:30||2594||2594||2594||2594|0
1620830500000|2021-05-12 14:41:40|2594|2593|2594.5|2594|2594.5|2594|2594|2593|3965
1620830510000|2021-05-12 14:41:50|2595|2594.5|2596|2595.5|2596|2595.5|2595|2594.5|3780
1620830520000|2021-05-12 14:42:00|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|586
1620830530000|2021-05-12 14:42:10|||||||||5
1620830540000|2021-05-12 14:42:20|2595|2593.5|2596|2595|2596|2595.5|2595|2593.5|5346
1620830550000|2021-05-12 14:42:30|2595.5||2595.5||2595.5||2595.5||50
1620830560000|2021-05-12 14:42:40|2595|2594.5|2594.5|2594|2595|2594.5|2594.5|2594|1637
1620830580000|2021-05-12 14:43:00|2594|2593.5|2594.5|2594|2594.5|2594|2594|2593|1146
1620830590000|2021-05-12 14:43:10|2595|2594.5|2595|2594|2595|2594.5|2595|2594|135
1620830600000|2021-05-12 14:43:20||2594.5||2594||2594.5||2594|0
1620830610000|2021-05-12 14:43:30|2594.5|2593|2594.5|2593.5|2594.5|2593.5|2594|2593|3732
1620830620000|2021-05-12 14:43:40|2594||2594||2594||2594||100
1620830630000|2021-05-12 14:43:50|2593.5|2593|2594|2593|2594|2593|2593.5|2593|209
1620830640000|2021-05-12 14:44:00|2594.5|2593.5|2595|2594.5|2595.5|2595|2594.5|2593.5|1939
1620830650000|2021-05-12 14:44:10|2594.5|2594|2595|2594|2595|2594.5|2594.5|2594|386
1620830660000|2021-05-12 14:44:20|2594.5|2594.5|2595|2594.5|2595|2594.5|2594.5|2594|124
1620830670000|2021-05-12 14:44:30|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2594.5|298
1620830680000|2021-05-12 14:44:40|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|0
1620830690000|2021-05-12 14:44:50|2595.5|2595|2594.5|2593.5|2595.5|2595|2594.5|2593.5|1171
1620830700000|2021-05-12 14:45:00|2594|2593|2594|2593.5|2594|2593.5|2594|2593|986
1620830710000|2021-05-12 14:45:10|2593.5|2593|2593.5|2593|2594|2593.5|2593|2592.5|1025
1620830720000|2021-05-12 14:45:20|2594|2593.5|2593|2592|2594|2593.5|2593|2592|559
1620830730000|2021-05-12 14:45:30|2593.5|2592.5|2594|2593.5|2594|2593.5|2593.5|2592.5|1211
1620830740000|2021-05-12 14:45:40|2594.5|2593|2594.5|2594|2594.5|2594|2594.5|2593|802
1620830750000|2021-05-12 14:45:50|2594|2593.5|2594|2593|2594.5|2593.5|2593.5|2592.5|3906
1620830760000|2021-05-12 14:46:00|2593.5|2592.5|2593|2592.5|2594|2593|2592.5|2592|3564
1620830770000|2021-05-12 14:46:10|2593.5|2593|2593|2592.5|2594|2593|2593|2592.5|0
1620830790000|2021-05-12 14:46:30|||||||||250
1620830800000|2021-05-12 14:46:40|2593.5|2593|2595|2594|2595|2594|2593.5|2593|1109
1620830810000|2021-05-12 14:46:50||2594.5||2594.5||2594.5||2594.5|0
1620830820000|2021-05-12 14:47:00|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|423
1620830830000|2021-05-12 14:47:10|2595.5|2595|2595|2594.5|2595.5|2595|2594.5|2593.5|2515
1620830840000|2021-05-12 14:47:20|2594.5|2594|2594.5|2594|2595|2594|2594|2593.5|1175
1620830850000|2021-05-12 14:47:30|2594|2593.5|2593.5|2592.5|2594.5|2594|2593|2592.5|2359
1620830860000|2021-05-12 14:47:40|2594|2593|2594.5|2594|2594.5|2594|2594|2592.5|1254
1620830870000|2021-05-12 14:47:50|2594|2593.5|2594.5|2594|2594.5|2594|2594|2593|1467
1620830880000|2021-05-12 14:48:00|2595|2594.5|2595.5|2594.5|2595.5|2594.5|2594|2593.5|8487
1620830890000|2021-05-12 14:48:10|2595||2595||2595.5||2595||1003
1620830900000|2021-05-12 14:48:20|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|299
1620830910000|2021-05-12 14:48:30|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|828
1620830920000|2021-05-12 14:48:40|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|886
1620830930000|2021-05-12 14:48:50|||||||||29
1620830940000|2021-05-12 14:49:00|2594.5|2594|2595|2594|2595|2594.5|2594.5|2593.5|1503
1620830950000|2021-05-12 14:49:10|2595.5|2594.5|2596|2595.5|2596|2595.5|2595.5|2594.5|692
1620830960000|2021-05-12 14:49:20|2595.5|2595|2596|2595|2596|2595|2595.5|2595|922
1620830970000|2021-05-12 14:49:30|2595.5||2595.5||2595.5||2595.5||0
1620830980000|2021-05-12 14:49:40|2595|2594.5|2594.5|2594|2595.5|2595|2594|2593.5|5449
1620830990000|2021-05-12 14:49:50|2595|2593.5|2595|2594.5|2595|2594.5|2595|2593.5|0
1620831000000|2021-05-12 14:50:00|2594.5|2594|2596|2595.5|2596|2595.5|2594.5|2594|1103
1620831010000|2021-05-12 14:50:10|2596.5|2596|2596|2595|2596.5|2596|2595.5|2595|1924
1620831020000|2021-05-12 14:50:20|2595.5|2595.5|2596|2595.5|2596.5|2595.5|2595.5|2595|491
1620831030000|2021-05-12 14:50:30|2596.5||2596||2596.5||2596||0
1620831040000|2021-05-12 14:50:40|2595.5|2595|2595.5|2595|2595.5|2595|2595|2594.5|916
1620831050000|2021-05-12 14:50:50|2595|2594.5|2595.5|2594.5|2595.5|2594.5|2595|2594.5|200
1620831060000|2021-05-12 14:51:00||2595||2595||2595||2594.5|0
1620831070000|2021-05-12 14:51:10|2596|2595.5|2596.5|2596|2597|2596.5|2596|2595.5|955
1620831080000|2021-05-12 14:51:20|2597|2595.5|2596.5|2596|2597|2596|2596.5|2595.5|1172
1620831090000|2021-05-12 14:51:30|2597|2595.5|2596.5|2595.5|2597|2595.5|2596.5|2595.5|1060
1620831100000|2021-05-12 14:51:40||2596||2596||2596||2596|0
1620831110000|2021-05-12 14:51:50|2597|2595.5|2597|2596.5|2597|2596.5|2597|2595.5|813
1620831120000|2021-05-12 14:52:00|2596.5|2596|2597.5|2596.5|2597.5|2596.5|2596.5|2596|542
1620831130000|2021-05-12 14:52:10|2597|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|709
1620831140000|2021-05-12 14:52:20|2597|2597|2597.5|2597|2597.5|2597|2597|2596.5|679
1620831150000|2021-05-12 14:52:30|2597|2596.5|2597|2596.5|2597.5|2596.5|2596.5|2596|2593
1620831160000|2021-05-12 14:52:40|2597.5||2597||2597.5||2597||342
1620831170000|2021-05-12 14:52:50|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|709
1620831180000|2021-05-12 14:53:00|||||||||139
1620831200000|2021-05-12 14:53:20|2595.5|2595|2596|2595.5|2596.5|2596|2595.5|2595|979
1620831210000|2021-05-12 14:53:30|2596.5||2596.5||2596.5||2596||0
1620831220000|2021-05-12 14:53:40|2596||2596||2596||2596||0
1620831230000|2021-05-12 14:53:50|||||||||600
1620831240000|2021-05-12 14:54:00|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2595.5|1092
1620831250000|2021-05-12 14:54:10|2596|2595.5|2596|2595|2596|2595.5|2595.5|2595|882
1620831260000|2021-05-12 14:54:20|2595.5|2595.5|2596|2595.5|2596|2595.5|2595.5|2595.5|333
1620831270000|2021-05-12 14:54:30|2595.5|2595|2595.5|2594.5|2596|2595|2595|2594.5|1543
1620831280000|2021-05-12 14:54:40|2595|2594|2594|2593.5|2595|2594|2594|2593.5|127
1620831290000|2021-05-12 14:54:50||2593||2593.5||2593.5||2593|240
1620831300000|2021-05-12 14:55:00|||||||||118
1620831310000|2021-05-12 14:55:10|2593.5|2593|2594|2593.5|2594|2593.5|2593.5|2593|1204
1620831320000|2021-05-12 14:55:20|2594.5|2594|2595|2594|2595|2594.5|2594|2594|330
1620831330000|2021-05-12 14:55:30|2594.5||2594.5||2594.5||2594.5||0
1620831340000|2021-05-12 14:55:40|2594|2593.5|2593.5|2593|2594|2593.5|2593.5|2593|1599
1620831350000|2021-05-12 14:55:50|2593|2592.5|2593|2592.5|2593.5|2592.5|2593|2592.5|840
1620831360000|2021-05-12 14:56:00|2592.5|2592|2594.5|2594|2594.5|2594|2592.5|2592|3856
1620831370000|2021-05-12 14:56:10|2595|2593.5|2594|2593|2595|2593.5|2594|2593|918
1620831380000|2021-05-12 14:56:20|2594.5|2593.5|2595|2594.5|2595|2594.5|2594.5|2593.5|990
1620831390000|2021-05-12 14:56:30|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|3588
1620831410000|2021-05-12 14:56:50|2596.5|2596|2596|2595|2596.5|2596|2595.5|2595|1847
1620831420000|2021-05-12 14:57:00|2595.5|2594.5|2595|2594.5|2596|2594.5|2595|2594.5|738
1620831430000|2021-05-12 14:57:10|2594.5|2594|2594.5|2594|2595|2594|2594.5|2593.5|158
1620831440000|2021-05-12 14:57:20|2595|2594.5|2594.5|2594|2595|2594.5|2594.5|2594|570
1620831450000|2021-05-12 14:57:30|||||||||1
1620831460000|2021-05-12 14:57:40|2594|2593.5|2592.5|2591.5|2594|2593.5|2592.5|2591.5|4037
1620831470000|2021-05-12 14:57:50|2593|2592|2593.5|2593|2594|2593|2592.5|2592|8640
1620831480000|2021-05-12 14:58:00|2594||2594||2594||2593.5||1373
1620831490000|2021-05-12 14:58:10|2594.5|2593.5|2593|2592.5|2594.5|2594|2592.5|2592|6581
1620831500000|2021-05-12 14:58:20|2593.5||2593.5||2593.5||2593||454
1620831510000|2021-05-12 14:58:30|2593|2592|2592.5|2592|2593|2592.5|2592|2591.5|2857
1620831520000|2021-05-12 14:58:40|||||||||86
1620831530000|2021-05-12 14:58:50|2592|2591.5|2591.5|2591|2592.5|2591.5|2591.5|2590.5|4463
1620831540000|2021-05-12 14:59:00|2591|2590.5|2590|2589.5|2591|2591|2590|2589|4639
1620831550000|2021-05-12 14:59:10|2590.5|2590|2590|2589.5|2590.5|2590|2590|2589.5|1763
1620831560000|2021-05-12 14:59:20|2590.5||2590.5||2590.5||2590||0
1620831570000|2021-05-12 14:59:30|2590|2590|2591|2590.5|2591.5|2591|2590|2590|1016
1620831580000|2021-05-12 14:59:40|2591.5||2591||2591.5||2591||0
1620831590000|2021-05-12 14:59:50|2590.5|2590|2589.5|2589|2591|2590.5|2589.5|2588.5|2450
1620831600000|2021-05-12 15:00:00|2590|2588.5|2589.5|2589|2590|2589.5|2589.5|2588.5|462
1620831610000|2021-05-12 15:00:10|2589|2588.5|2589.5|2589|2589.5|2589|2589|2588|973
1620831620000|2021-05-12 15:00:20|2590|2589.5|2589.5|2589|2590.5|2590|2589.5|2589|2620
1620831630000|2021-05-12 15:00:30|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|1124
1620831640000|2021-05-12 15:00:40|2591|2590.5|2591|2590.5|2591.5|2590.5|2591|2590.5|628
1620831650000|2021-05-12 15:00:50|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|489
1620831660000|2021-05-12 15:01:00|2592|2591.5|2591.5|2591|2592|2591.5|2591.5|2591|943
1620831670000|2021-05-12 15:01:10|2592|2591.5|2592|2591.5|2592.5|2592|2592|2591.5|2050
1620831680000|2021-05-12 15:01:20|2592.5|2592|2593.5|2593|2593.5|2593|2592.5|2592|911
1620831690000|2021-05-12 15:01:30|2593|2592.5|2593|2592.5|2593.5|2592.5|2593|2592.5|0
1620831700000|2021-05-12 15:01:40|||||||||229
1620831710000|2021-05-12 15:01:50|2593.5|2593|2593.5|2592.5|2593.5|2593|2593|2592.5|135
1620831720000|2021-05-12 15:02:00|2593|2593|2592.5|2592|2593.5|2593|2592|2591|1398
1620831740000|2021-05-12 15:02:20|2593|2592.5|2593|2592.5|2593|2592.5|2592.5|2592|2184
1620831750000|2021-05-12 15:02:30|||||||||483
1620831760000|2021-05-12 15:02:40|2592.5|2592|2592.5|2592|2592.5|2592.5|2592.5|2592|461
1620831770000|2021-05-12 15:02:50|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|552
1620831780000|2021-05-12 15:03:00|2593.5|2592|2594|2593.5|2594|2593.5|2593.5|2592|732
1620831790000|2021-05-12 15:03:10|2593.5|2593|2594|2593|2594|2593.5|2593.5|2593|0
1620831800000|2021-05-12 15:03:20|2593.5|2593.5|2594|2593.5|2594|2593.5|2593.5|2593.5|387
1620831810000|2021-05-12 15:03:30|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|2479
1620831820000|2021-05-12 15:03:40|2595.5|2595|2595.5|2595|2595.5|2595|2595|2594.5|2624
1620831830000|2021-05-12 15:03:50|2595|2594.5|2595.5|2594.5|2595.5|2595|2595|2594.5|170
1620831840000|2021-05-12 15:04:00|2595|2594|2595|2594.5|2595.5|2594.5|2594.5|2594|976
1620831850000|2021-05-12 15:04:10||2594||2594.5||2594.5||2594|0
1620831870000|2021-05-12 15:04:30|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|100
1620831880000|2021-05-12 15:04:40|2596|2595.5|2596|2595|2596|2595.5|2595.5|2595|728
1620831890000|2021-05-12 15:04:50|2595.5|2594.5|2595.5|2595|2595.5|2595|2595.5|2594.5|141
1620831900000|2021-05-12 15:05:00||2594.5||2594.5||2595||2594.5|24
1620831910000|2021-05-12 15:05:10|2595||2595||2595||2595||0
1620831920000|2021-05-12 15:05:20|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|588
1620831930000|2021-05-12 15:05:30|2594.5|2594|2594.5|2594|2594.5|2594|2594|2593.5|1064
1620831960000|2021-05-12 15:06:00|2594|2593.5|2594.5|2594|2594.5|2594|2594|2593.5|1843
1620831970000|2021-05-12 15:06:10|2595.5|2593.5|2595.5|2595|2595.5|2595|2595|2593.5|2437
1620831980000|2021-05-12 15:06:20|2595|2594.5|2595.5|2594.5|2595.5|2595|2595|2594.5|658
1620831990000|2021-05-12 15:06:30|2595|2594|2594.5|2594|2595|2594|2594.5|2594|410
1620832000000|2021-05-12 15:06:40|2594|2593.5|2594.5|2593.5|2594.5|2594|2594|2593.5|341
1620832010000|2021-05-12 15:06:50||2594||2594||2594||2594|0
1620832030000|2021-05-12 15:07:10|2595|2594.5|2594.5|2594|2595|2594.5|2594.5|2594|1526
1620832040000|2021-05-12 15:07:20|2595|2594.5|2596|2595.5|2597.5|2596.5|2595|2594.5|21204
1620832050000|2021-05-12 15:07:30|2595.5|2595|2595.5|2594.5|2595.5|2595|2594.5|2594|2066
1620832060000|2021-05-12 15:07:40||2595||2595||2595||2595|0
1620832070000|2021-05-12 15:07:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|111
1620832080000|2021-05-12 15:08:00|2595.5|2595|2596|2595|2596|2595|2595.5|2595|1199
1620832090000|2021-05-12 15:08:10|2595.5|2594.5|2595|2594.5|2595.5|2595|2595|2594.5|984
1620832100000|2021-05-12 15:08:20|2595.5|2595|2596.5|2595.5|2596.5|2595.5|2595.5|2595|1840
1620832110000|2021-05-12 15:08:30|2596|2595|2596|2595|2596|2595.5|2595.5|2595|1085
1620832120000|2021-05-12 15:08:40|2596.5|2595.5|2596|2595.5|2596.5|2596|2596|2595.5|686
1620832130000|2021-05-12 15:08:50|2596.5|2595|2596|2595|2596.5|2595|2595.5|2595|517
1620832140000|2021-05-12 15:09:00|2596.5|2595.5|2596|2595.5|2596.5|2596|2596|2595.5|496
1620832150000|2021-05-12 15:09:10|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|650
1620832160000|2021-05-12 15:09:20|2596.5|2595|2596.5|2595.5|2596.5|2596|2596|2595|1249
1620832170000|2021-05-12 15:09:30|2596|2596|2596|2595.5|2596.5|2596|2596|2595.5|0
1620832180000|2021-05-12 15:09:40|2595.5|2595|2596|2595|2596|2595|2595|2594.5|1117
1620832190000|2021-05-12 15:09:50||2595.5||2595.5||2595.5||2595.5|0
1620832200000|2021-05-12 15:10:00||2595||2595||2595||2595|0
1620832210000|2021-05-12 15:10:10|2595.5|2595.5|2595.5|2595|2595.5|2595.5|2595|2594.5|1260
1620832220000|2021-05-12 15:10:20|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|0
1620832230000|2021-05-12 15:10:30|2596.5|2596|2596.5|2595.5|2596.5|2596|2596|2595.5|2228
1620832240000|2021-05-12 15:10:40|2596|2595|2595|2594.5|2596|2595|2595|2594.5|1080
1620832260000|2021-05-12 15:11:00|2594.5|2594|2595|2594|2595|2594|2594|2593.5|2218
1620832270000|2021-05-12 15:11:10|2594.5|2593.5|2594|2593|2594.5|2593.5|2593.5|2593|0
1620832280000|2021-05-12 15:11:20|2593.5|2592.5|2593.5|2592.5|2593.5|2593|2593|2592.5|887
1620832290000|2021-05-12 15:11:30|2593|2592|2592.5|2591.5|2593.5|2592|2592.5|2591.5|386
1620832300000|2021-05-12 15:11:40|2593|2592|2592.5|2592|2593|2592.5|2592.5|2591.5|1973
1620832320000|2021-05-12 15:12:00|2592|2591.5|2592|2591|2592|2591.5|2591|2590.5|819
1620832330000|2021-05-12 15:12:10|2592.5|2591.5|2593|2592.5|2593|2592.5|2592.5|2591.5|1382
1620832340000|2021-05-12 15:12:20|2592.5|2592|2593.5|2593|2593.5|2593|2592.5|2592|2696
1620832350000|2021-05-12 15:12:30|2594|2593.5|2593|2592|2594|2593.5|2593|2592|2136
1620832360000|2021-05-12 15:12:40|2592.5|2591.5|2592|2591|2592.5|2591.5|2592|2591|634
1620832380000|2021-05-12 15:13:00||2591.5||2591.5||2591.5||2591|0
1620832390000|2021-05-12 15:13:10||2591||2591||2591||2591|0
1620832400000|2021-05-12 15:13:20|2591.5||2591.5||2591.5||2591.5||0
1620832410000|2021-05-12 15:13:30|2592|2591.5|2592|2591|2592|2591.5|2591.5|2591|1831
1620832420000|2021-05-12 15:13:40|2591.5|2590.5|2591.5|2591|2591.5|2591|2591|2590.5|1308
1620832430000|2021-05-12 15:13:50|2591|2590.5|2591.5|2590.5|2591.5|2591|2591|2590.5|299
1620832440000|2021-05-12 15:14:00|2592|2591|2592|2591.5|2592|2591.5|2592|2590.5|1153
1620832450000|2021-05-12 15:14:10|2591.5|2591|2591.5|2590.5|2592|2591|2591.5|2590.5|1045
1620832460000|2021-05-12 15:14:20|2591|2590|2590.5|2589.5|2591|2590|2590.5|2589.5|290
1620832480000|2021-05-12 15:14:40|2591|2590|2591|2590|2591|2590|2591|2590|386
1620832490000|2021-05-12 15:14:50||2590.5||2590.5||2590.5||2590.5|0
1620832510000|2021-05-12 15:15:10|2590.5|2590|2591|2590|2591|2590.5|2590.5|2590|1195
1620832520000|2021-05-12 15:15:20|2591.5|2590.5|2592|2591|2592|2591.5|2591.5|2590.5|2131
1620832530000|2021-05-12 15:15:30|2591.5|2590|2591.5|2590.5|2592|2591|2591|2590|3370
1620832540000|2021-05-12 15:15:40|2591|2591|2591.5|2591|2591.5|2591|2591|2590.5|518
1620832550000|2021-05-12 15:15:50|2591|2590.5|2591|2590.5|2591.5|2590.5|2591|2590.5|699
1620832560000|2021-05-12 15:16:00|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|546
1620832570000|2021-05-12 15:16:10|2590.5|2590|2590.5|2589.5|2590.5|2590|2590|2589.5|788
1620832580000|2021-05-12 15:16:20|2590||2590||2590||2590||0
1620832590000|2021-05-12 15:16:30|||||||||907
1620832600000|2021-05-12 15:16:40|2591|2590|2591|2590.5|2591|2590.5|2590.5|2590|5038
1620832610000|2021-05-12 15:16:50|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|287
1620832620000|2021-05-12 15:17:00|2590|2589.5|2590|2589.5|2590.5|2590|2590|2589.5|182
1620832630000|2021-05-12 15:17:10|2590.5|2590|2590.5|2589.5|2590.5|2590|2590.5|2589.5|1290
1620832640000|2021-05-12 15:17:20|2591|2590|2590.5|2590|2591|2590|2590.5|2590|1846
1620832650000|2021-05-12 15:17:30|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|414
1620832660000|2021-05-12 15:17:40|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|659
1620832670000|2021-05-12 15:17:50|2589.5|2589|2589|2588.5|2589.5|2589|2589|2588|0
1620832680000|2021-05-12 15:18:00||2588||2588.5||2588.5||2588|0
1620832690000|2021-05-12 15:18:10|2589.5|2589|2590|2589|2590|2589|2589.5|2589|622
1620832700000|2021-05-12 15:18:20||2589.5||2589.5||2589.5||2589.5|245
1620832730000|2021-05-12 15:18:50|||||||||110
1620832750000|2021-05-12 15:19:10|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|2591
1620832770000|2021-05-12 15:19:30|||||||||400
1620832780000|2021-05-12 15:19:40|||||||||500
1620832790000|2021-05-12 15:19:50|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|1433
1620832800000|2021-05-12 15:20:00|||||||||358
1620832810000|2021-05-12 15:20:10|2592|2590.5|2592|2591.5|2592|2591.5|2591.5|2590.5|2831
1620832820000|2021-05-12 15:20:20|||||||||20
1620832830000|2021-05-12 15:20:30|2592.5|2592|2591|2590.5|2593|2592.5|2591|2590.5|21698
1620832840000|2021-05-12 15:20:40|2591.5|2590|2590.5|2590|2591.5|2590.5|2590.5|2590|12357
1620832850000|2021-05-12 15:20:50|2590|2589.5|2590.5|2589.5|2590.5|2590|2590|2589.5|1387
1620832860000|2021-05-12 15:21:00|2590|2589|2589.5|2589|2590|2589|2589.5|2589|600
1620832870000|2021-05-12 15:21:10|2590||2589.5||2590||2589.5||897
1620832880000|2021-05-12 15:21:20|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|172
1620832900000|2021-05-12 15:21:40|2589.5|2589|2589.5|2589|2590|2589.5|2589.5|2589|2954
1620832910000|2021-05-12 15:21:50|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|693
1620832920000|2021-05-12 15:22:00|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2589|555
1620832940000|2021-05-12 15:22:20|2589|2588.5|2586.5|2586|2589|2588.5|2586.5|2585.5|7984
1620832950000|2021-05-12 15:22:30|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|299
1620832960000|2021-05-12 15:22:40|2586|2585.5|2586.5|2585.5|2586.5|2585.5|2586|2585.5|455
1620832970000|2021-05-12 15:22:50|2586|2586|2586|2585.5|2586|2586|2586|2585.5|1818
1620832980000|2021-05-12 15:23:00|||||||||38
1620832990000|2021-05-12 15:23:10|2586.5|2586|2585.5|2584.5|2586.5|2586|2585|2584.5|3455
1620833000000|2021-05-12 15:23:20|2585|2585|2586|2585.5|2586.5|2586|2585|2584.5|1582
1620833010000|2021-05-12 15:23:30|||||||||26
1620833020000|2021-05-12 15:23:40|2585.5|2585|2586|2585|2586|2585.5|2585.5|2585|556
1620833030000|2021-05-12 15:23:50|2585.5||2585.5||2586||2585.5||18
1620833040000|2021-05-12 15:24:00|2586|2585.5|2585.5|2585|2586|2585.5|2585|2584.5|5221
1620833050000|2021-05-12 15:24:10|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|892
1620833060000|2021-05-12 15:24:20|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|966
1620833070000|2021-05-12 15:24:30|2585|2584.5|2584.5|2584|2585|2584.5|2584.5|2584|1294
1620833080000|2021-05-12 15:24:40|2584|2583.5|2584.5|2584|2585|2584|2584|2583.5|665
1620833100000|2021-05-12 15:25:00|2585|2584.5|2585|2584.5|2585.5|2585|2585|2584.5|3325
1620833110000|2021-05-12 15:25:10|2585.5|2585|2584|2583.5|2585.5|2585|2584|2583.5|1966
1620833120000|2021-05-12 15:25:20|2583.5|2583|2583.5|2583|2584|2583|2583.5|2583|486
1620833130000|2021-05-12 15:25:30|2584|2583.5|2582.5|2582|2584|2583.5|2582.5|2582|2302
1620833140000|2021-05-12 15:25:40|2583|2581.5|2581.5|2581|2583|2581.5|2581.5|2581|267
1620833150000|2021-05-12 15:25:50|2582|2581.5|2582.5|2581.5|2582.5|2581.5|2582|2581.5|492
1620833160000|2021-05-12 15:26:00|2582|2582|2582|2581.5|2582.5|2582|2582|2581.5|1022
1620833170000|2021-05-12 15:26:10|2581.5|2581|2581|2580.5|2581.5|2581|2581|2580.5|484
1620833180000|2021-05-12 15:26:20|2581.5|2581|2582|2581|2582|2581|2581.5|2580.5|1124
1620833190000|2021-05-12 15:26:30|2581.5||2581.5||2581.5||2581.5||10
1620833200000|2021-05-12 15:26:40|2582|2581.5|2581|2580.5|2582|2581.5|2581|2580.5|800
1620833210000|2021-05-12 15:26:50|||||||||1
1620833220000|2021-05-12 15:27:00|2581.5|2581|2581.5|2581|2582.5|2581.5|2581.5|2581|5969
1620833230000|2021-05-12 15:27:10|2582|2581.5|2583.5|2582.5|2583.5|2583|2581.5|2581.5|12588
1620833240000|2021-05-12 15:27:20|2583|2582|2583|2582|2583|2582|2582.5|2582|1286
1620833250000|2021-05-12 15:27:30|2583.5|2582.5|2583|2582.5|2583.5|2583|2583|2582|1162
1620833260000|2021-05-12 15:27:40||2582||2582.5||2582.5||2582|386
1620833270000|2021-05-12 15:27:50|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|483
1620833280000|2021-05-12 15:28:00|2583|2582.5|2583.5|2582.5|2583.5|2583|2583|2582.5|2918
1620833290000|2021-05-12 15:28:10|2583|2583|2583.5|2583|2584|2583|2583|2582.5|5064
1620833300000|2021-05-12 15:28:20|2584|2583.5|2584.5|2584|2585|2584.5|2584|2583.5|3431
1620833310000|2021-05-12 15:28:30|2585|2584.5|2585|2584.5|2585|2584.5|2584.5|2584.5|340
1620833320000|2021-05-12 15:28:40|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2584|1522
1620833340000|2021-05-12 15:29:00|2584.5|2584|2584.5|2584|2585|2584|2584.5|2584|238
1620833350000|2021-05-12 15:29:10|2584|2583.5|2584.5|2583.5|2585|2584.5|2584|2583.5|5099
1620833360000|2021-05-12 15:29:20|2584|2583|2584.5|2583.5|2584.5|2583.5|2583.5|2582.5|1935
1620833370000|2021-05-12 15:29:30|2585|2584|2584|2583|2585|2584|2583.5|2583|2251
1620833380000|2021-05-12 15:29:40|||||||||1
1620833390000|2021-05-12 15:29:50|2584.5|2583.5|2584.5|2583.5|2585|2584|2584.5|2583.5|1574
1620889200000|2021-05-13 07:00:00|2552|2550|2528.5|2524.5|2552|2550|2528|2519.5|84088
1620889210000|2021-05-13 07:00:10|2529.5|2523.5|2523.5|2517.5|2531|2523.5|2523.5|2516.5|250
1620889220000|2021-05-13 07:00:20|2523|2518|2520|2516|2523|2518.5|2520|2513.5|505
1620889230000|2021-05-13 07:00:30|2520.5|2516.5|2521|2516|2521.5|2518.5|2520.5|2513.5|3455
1620889240000|2021-05-13 07:00:40|2521.5|2516.5|2525.5|2522|2526.5|2522|2521|2516.5|216
1620889250000|2021-05-13 07:00:50|2527|2522.5|2526.5|2523|2528|2526.5|2525.5|2522.5|514
1620889260000|2021-05-13 07:01:00|2527|2523.5|2536|2527|2536.5|2527|2527|2523.5|846
1620889270000|2021-05-13 07:01:10||2530||2530||2530||2530|20
1620889280000|2021-05-13 07:01:20|2535.5|2527.5|2534.5|2530.5|2535.5|2530.5|2534.5|2527|563
1620889290000|2021-05-13 07:01:30|2535|2531|2542.5|2535.5|2543|2535.5|2535|2531|1985
1620889300000|2021-05-13 07:01:40|2539|2536|2535|2530.5|2539|2536|2534.5|2530|3789
1620889310000|2021-05-13 07:01:50|2534.5|2530|2536.5|2531.5|2537|2531.5|2534.5|2530|2290
1620889320000|2021-05-13 07:02:00|2536|2531|2535.5|2533|2536.5|2533|2528|2522|1930
1620889330000|2021-05-13 07:02:10|2535|2532.5|2534|2531|2535|2533|2534|2529.5|345
1620889340000|2021-05-13 07:02:20|2533.5|2530.5|2533|2530|2533.5|2530.5|2533|2530|0
1620889350000|2021-05-13 07:02:30|2532.5|2528.5|2530.5|2525|2532.5|2528.5|2530.5|2525|0
1620889360000|2021-05-13 07:02:40|2530|2525.5|2529.5|2525.5|2530|2529|2529.5|2525|730
1620889370000|2021-05-13 07:02:50|2530|2525|2532|2529|2532|2529|2530|2525|1444
1620889380000|2021-05-13 07:03:00|2533.5|2529.5|2533|2527.5|2533.5|2530|2533|2527|1053
1620889390000|2021-05-13 07:03:10|2532.5|2527|2530.5|2527|2532.5|2527|2530|2525|430
1620889400000|2021-05-13 07:03:20|2531|2528.5|2533.5|2530|2534.5|2530.5|2531|2528|1021
1620889410000|2021-05-13 07:03:30|2533|2529.5|2531.5|2530|2533|2530|2530|2527.5|1119
1620889420000|2021-05-13 07:03:40|2531|2528|2530.5|2528|2531.5|2528|2530|2527|2586
1620889430000|2021-05-13 07:03:50|2530|2528.5|2530.5|2528|2531.5|2530|2530|2528|6025
1620889440000|2021-05-13 07:04:00|2530|2526|2527|2524|2530|2526.5|2525|2522.5|5280
1620889450000|2021-05-13 07:04:10|2526.5|2523.5|2526.5|2525|2526.5|2525|2525.5|2523.5|562
1620889460000|2021-05-13 07:04:20|2527.5|2523.5|2522|2519.5|2527.5|2523.5|2522|2519.5|11500
1620889470000|2021-05-13 07:04:30|2521.5|2519|2523.5|2520|2524|2520|2521|2518|339
1620889480000|2021-05-13 07:04:40|2524.5|2521|2527.5|2525|2527.5|2525|2524.5|2521|0
1620889490000|2021-05-13 07:04:50|2527|2524.5|2526.5|2523.5|2527.5|2524.5|2526.5|2523.5|500
1620889500000|2021-05-13 07:05:00|2526|2523|2525|2522|2526.5|2523|2523|2520|564
1620889510000|2021-05-13 07:05:10|2524.5|2521.5|2523.5|2522|2524.5|2522|2523.5|2521.5|0
1620889520000|2021-05-13 07:05:20|2523|2521.5|2522|2519|2523|2521.5|2521|2519|3985
1620889530000|2021-05-13 07:05:30|2521.5|2517.5|2522.5|2518.5|2522.5|2518.5|2520|2517|900
1620889540000|2021-05-13 07:05:40||2520||2520||2520||2518.5|200
1620889550000|2021-05-13 07:05:50|2522|2520.5|2524.5|2521.5|2524.5|2521.5|2521.5|2520.5|572
1620889560000|2021-05-13 07:06:00|2525.5|2522|2527|2524|2527.5|2524|2525.5|2522|250
1620889570000|2021-05-13 07:06:10|2526.5|2523|2528|2526|2530|2526|2524.5|2521.5|4006
1620889580000|2021-05-13 07:06:20|2527.5|2525|2526|2523.5|2527.5|2525.5|2526|2523.5|151
1620889590000|2021-05-13 07:06:30|2526.5|2524|2524.5|2520.5|2526.5|2524|2524|2520.5|1118
1620889600000|2021-05-13 07:06:40|2524|2520|2522|2519|2524|2520|2521.5|2517.5|2966
1620889610000|2021-05-13 07:06:50|2520|2519.5|2522|2520|2522|2520|2520|2519.5|4900
1620889620000|2021-05-13 07:07:00|2523|2520.5|2522.5|2520|2524.5|2521|2522.5|2519.5|1402
1620889630000|2021-05-13 07:07:10|2523|2520.5|2525.5|2522|2525.5|2522|2523|2520.5|1133
1620889640000|2021-05-13 07:07:20|2526|2523|2525.5|2523.5|2526.5|2524.5|2524.5|2522|3312
1620889650000|2021-05-13 07:07:30|2525|2522.5|2524.5|2522.5|2525.5|2522.5|2524.5|2522.5|452
1620889660000|2021-05-13 07:07:40|2525|2523|2527.5|2525.5|2527.5|2525.5|2525|2523|1466
1620889670000|2021-05-13 07:07:50|2527|2525|2525.5|2523|2527|2525|2524.5|2523|567
1620889680000|2021-05-13 07:08:00|2525|2522|2525.5|2523|2527|2525|2525|2522|1498
1620889690000|2021-05-13 07:08:10|2525|2524|2528|2525.5|2528|2525.5|2525|2523|507
1620889700000|2021-05-13 07:08:20|2528.5|2526|2529|2526.5|2529|2526.5|2528|2526|0
1620889710000|2021-05-13 07:08:30|2528.5|2526|2526|2524.5|2528.5|2526|2526|2524.5|299
1620889720000|2021-05-13 07:08:40|2525.5|2524|2526|2524|2526|2524|2523.5|2522.5|820
1620889730000|2021-05-13 07:08:50|2525.5|2523.5|2526|2523.5|2526|2524|2525.5|2523.5|4
1620889740000|2021-05-13 07:09:00|2525.5||2525.5||2525.5||2525.5||130
1620889750000|2021-05-13 07:09:10|2526|2524|2525.5|2523.5|2526|2524|2525.5|2523.5|0
1620889760000|2021-05-13 07:09:20|2525|2523|2526|2524|2526|2524|2524.5|2523|5359
1620889770000|2021-05-13 07:09:30|2525.5|2524.5|2525|2523.5|2526|2524.5|2524.5|2523|4280
1620889780000|2021-05-13 07:09:40|2525.5|2524|2526|2524.5|2526|2524.5|2525|2523.5|490
1620889790000|2021-05-13 07:09:50|2526.5|2525|2527.5|2525.5|2528|2526.5|2526.5|2525|219
1620889800000|2021-05-13 07:10:00|2528|2526|2527.5|2525.5|2528|2526|2527.5|2525.5|250
1620889810000|2021-05-13 07:10:10|2527|2525|2526.5|2525.5|2527|2525.5|2526.5|2525|1309
1620889820000|2021-05-13 07:10:20|2527|2526|2527.5|2526|2527.5|2526|2526.5|2526|586
1620889830000|2021-05-13 07:10:30|2527|2525.5|2526|2525|2527|2525.5|2526|2525|3287
1620889840000|2021-05-13 07:10:40|2526.5|2524.5|2526.5|2525|2527|2525|2525.5|2524.5|417
1620889850000|2021-05-13 07:10:50|2526|2525.5|2526|2524|2526.5|2525.5|2525|2523.5|1377
1620889860000|2021-05-13 07:11:00|2525.5|2525.5|2525.5|2524|2526.5|2525.5|2523.5|2523|5811
1620889870000|2021-05-13 07:11:10|2526|2524.5|2529.5|2528|2530|2528.5|2526|2524.5|598
1620889880000|2021-05-13 07:11:20|2530|2528.5|2530.5|2529|2532|2530|2529.5|2528|4929
1620889890000|2021-05-13 07:11:30|2531.5|2529.5|2529|2526.5|2531.5|2529.5|2528|2526|545
1620889900000|2021-05-13 07:11:40|2529.5|2527|2532.5|2530.5|2532.5|2530.5|2529.5|2527|456
1620889910000|2021-05-13 07:11:50|2532|2530|2530.5|2529.5|2532|2530.5|2530|2528|427
1620889920000|2021-05-13 07:12:00|2530|2528.5|2531.5|2530|2532.5|2530.5|2530|2528|1517
1620889930000|2021-05-13 07:12:10|2530.5|2529.5|2532.5|2531|2532.5|2531|2530.5|2528.5|232
1620889940000|2021-05-13 07:12:20|2532|2530.5|2532|2530.5|2532|2530.5|2531|2530|1673
1620889950000|2021-05-13 07:12:30|2532.5|2530|2531.5|2530|2532.5|2530|2531.5|2530|269
1620889960000|2021-05-13 07:12:40|2532|2530.5|2531.5|2530|2532.5|2530.5|2531.5|2530|0
1620889970000|2021-05-13 07:12:50|2530.5|2529|2530|2528|2530.5|2529.5|2529.5|2528|1676
1620889980000|2021-05-13 07:13:00|2529.5||2530||2530||2529.5||0
1620889990000|2021-05-13 07:13:10|2530.5|2528.5|2534|2532|2534|2532|2530.5|2528.5|748
1620890000000|2021-05-13 07:13:20|2534.5|2532.5|2532|2530.5|2534.5|2532.5|2531.5|2530|151
1620890010000|2021-05-13 07:13:30|2532.5||2532.5||2532.5||2532.5||0
1620890020000|2021-05-13 07:13:40|||||||||120
1620890030000|2021-05-13 07:13:50|2532|2531|2534|2532|2534|2532|2532|2531|675
1620890040000|2021-05-13 07:14:00|2534.5|2532.5|2534.5|2533|2537|2534.5|2534.5|2532.5|842
1620890050000|2021-05-13 07:14:10|2535|2532.5|2533.5|2532|2535|2532.5|2533.5|2532|62
1620890060000|2021-05-13 07:14:20|2533|2531.5|2532.5|2530.5|2533|2531.5|2532.5|2530.5|648
1620890070000|2021-05-13 07:14:30|2533|2531|2533.5|2531.5|2533.5|2532.5|2533|2531|67
1620890080000|2021-05-13 07:14:40|2533|2532.5|2533.5|2532.5|2534|2532.5|2533|2531.5|1980
1620890090000|2021-05-13 07:14:50|2534|2533|2533.5|2532|2534|2533|2532.5|2531.5|1049
1620890100000|2021-05-13 07:15:00|2533|2531.5|2531|2530|2533|2531.5|2531|2529|13327
1620890110000|2021-05-13 07:15:10|2531.5|2530.5|2531|2530|2531.5|2531|2530.5|2528.5|5742
1620890120000|2021-05-13 07:15:20|2530.5|2529.5|2532|2531|2532|2531|2530|2528|4244
1620890130000|2021-05-13 07:15:30|2531.5|2530|2531.5|2531|2532.5|2531.5|2530.5|2529.5|1226
1620890140000|2021-05-13 07:15:40|2532|2530.5|2530|2528.5|2532|2531|2530|2528.5|788
1620890150000|2021-05-13 07:15:50|2529.5|2528|2528.5|2528|2529.5|2528|2528.5|2528|65
1620890160000|2021-05-13 07:16:00|2528|2527|2526|2525|2528|2527|2526|2525|238
1620890170000|2021-05-13 07:16:10|2526.5|2525.5|2526|2525|2527.5|2526|2526|2525|1641
1620890180000|2021-05-13 07:16:20|2525.5|2524.5|2525|2524|2526|2524.5|2525|2523.5|1137
1620890190000|2021-05-13 07:16:30||2524.5||2524.5||2524.5||2524.5|151
1620890200000|2021-05-13 07:16:40|2526|2525|2528|2526.5|2528.5|2526.5|2526|2525|1266
1620890210000|2021-05-13 07:16:50|2527|2526|2527|2526|2527|2526.5|2527|2526|459
1620890220000|2021-05-13 07:17:00|2528|2526.5|2528|2526.5|2528.5|2527|2528|2526.5|525
1620890230000|2021-05-13 07:17:10|2528.5|2527|2530.5|2529|2530.5|2529|2528.5|2527|1788
1620890240000|2021-05-13 07:17:20|2531|2529.5|2531|2530.5|2532.5|2531.5|2531|2529.5|2153
1620890250000|2021-05-13 07:17:30|2531.5|2529.5|2531|2529.5|2532|2530|2531|2529.5|427
1620890260000|2021-05-13 07:17:40|2530.5||2530.5||2530.5||2530.5||0
1620890270000|2021-05-13 07:17:50|2530|2528.5|2530|2528.5|2530|2528.5|2529.5|2528|15
1620890280000|2021-05-13 07:18:00|2530.5|2529|2530.5|2529.5|2531|2530|2530.5|2529|484
1620890290000|2021-05-13 07:18:10|2530|2528.5|2528|2527|2530|2529.5|2527.5|2526.5|1981
1620890300000|2021-05-13 07:18:20|2529|2527.5|2529.5|2528|2530|2529|2528.5|2527.5|829
1620890310000|2021-05-13 07:18:30|2529|2527.5|2529|2527.5|2529|2528|2528.5|2527.5|262
1620890320000|2021-05-13 07:18:40||2528||2528||2528||2528|0
1620890330000|2021-05-13 07:18:50|2528.5|2527.5|2528|2527|2528.5|2527.5|2528|2527|380
1620890340000|2021-05-13 07:19:00|2527.5|2526.5|2527|2526.5|2527.5|2527|2526|2525|5868
1620890350000|2021-05-13 07:19:10|2526.5|2526|2526.5|2525|2526.5|2526|2526.5|2525|92
1620890360000|2021-05-13 07:19:20|2527|2525.5|2527|2526|2527|2526.5|2527|2525.5|333
1620890370000|2021-05-13 07:19:30|2526.5|2525.5|2526.5|2525|2527|2526|2526|2525|1026
1620890380000|2021-05-13 07:19:40|2527|2525.5|2526.5|2525|2527|2526|2526|2524.5|0
1620890390000|2021-05-13 07:19:50|2527|2525.5|2529.5|2528|2529.5|2528|2527|2525.5|1113
1620890400000|2021-05-13 07:20:00|2529|2527.5|2527.5|2526|2529|2528|2527.5|2526|526
1620890410000|2021-05-13 07:20:10|2527|2526.5|2527.5|2526.5|2527.5|2526.5|2527|2526|164
1620890420000|2021-05-13 07:20:20|||||||||500
1620890430000|2021-05-13 07:20:30|2527|2526|2527|2526|2528.5|2527|2527|2526|781
1620890440000|2021-05-13 07:20:40|2526.5|2525.5|2525|2524|2526.5|2525.5|2525|2524|365
1620890450000|2021-05-13 07:20:50|2524.5|2523.5|2525|2524|2525|2524|2524.5|2523.5|399
1620890460000|2021-05-13 07:21:00|2524.5||2525||2525||2524.5||0
1620890470000|2021-05-13 07:21:10|2524.5|2523.5|2525.5|2524|2526|2525|2524.5|2523.5|751
1620890480000|2021-05-13 07:21:20|2525|2523.5|2524|2523.5|2525|2523.5|2524|2523.5|79
1620890490000|2021-05-13 07:21:30|2524.5|2524|2525|2523.5|2525.5|2524.5|2524.5|2523.5|306
1620890500000|2021-05-13 07:21:40|2525.5|2524|2527|2526|2527|2526|2525.5|2524|774
1620890510000|2021-05-13 07:21:50|2527.5|2526.5|2528.5|2527|2529|2527.5|2527.5|2526.5|481
1620890520000|2021-05-13 07:22:00|2529|2527.5|2529|2527.5|2529.5|2527.5|2529|2527.5|0
1620890530000|2021-05-13 07:22:10|2529.5|2528|2528.5|2527|2530|2529|2528.5|2527|715
1620890540000|2021-05-13 07:22:20|2529|2527.5|2530|2529|2530|2529|2529|2527.5|194
1620890550000|2021-05-13 07:22:30|2530.5|2529.5|2531|2530|2531|2530|2530|2529.5|1285
1620890560000|2021-05-13 07:22:40|2530.5|2529.5|2529.5|2528.5|2530.5|2529.5|2529.5|2528.5|235
1620890570000|2021-05-13 07:22:50|2529|2528|2529.5|2528|2530|2529|2529|2528|639
1620890580000|2021-05-13 07:23:00|2529|2527.5|2528|2527.5|2529|2527.5|2528|2527|0
1620890590000|2021-05-13 07:23:10|2528.5|2528|2529|2527.5|2529|2528|2528.5|2527.5|177
1620890600000|2021-05-13 07:23:20|2528.5|2527|2527|2526|2528.5|2527|2527|2526|4
1620890610000|2021-05-13 07:23:30|2526.5|2525.5|2526.5|2525.5|2527|2525.5|2526.5|2525.5|331
1620890620000|2021-05-13 07:23:40|2527|2525|2528.5|2527|2529|2528|2526|2524|1637
1620890630000|2021-05-13 07:23:50|2528|2526.5|2529|2528|2529|2528|2528|2526.5|0
1620890640000|2021-05-13 07:24:00|2528.5||2528.5||2529||2528.5||0
1620890650000|2021-05-13 07:24:10|2529|2526.5|2527.5|2526.5|2529|2527.5|2527.5|2526.5|441
1620890660000|2021-05-13 07:24:20|2528|2527|2529.5|2528.5|2529.5|2529|2528|2527|1310
1620890670000|2021-05-13 07:24:30|2530|2529|2529|2528|2530|2529|2529|2528|233
1620890680000|2021-05-13 07:24:40|2528.5|2527.5|2526.5|2525|2528.5|2528|2526|2524.5|845
1620890690000|2021-05-13 07:24:50|2526|2524.5|2526|2525|2526.5|2525|2525.5|2524.5|230
1620890700000|2021-05-13 07:25:00|2526.5|2524.5|2526.5|2525|2526.5|2525|2525.5|2524.5|254
1620890710000|2021-05-13 07:25:10|2527|2525.5|2526|2525|2527|2526|2526|2525|460
1620890720000|2021-05-13 07:25:20|2525.5|2524.5|2525.5|2524|2525.5|2524.5|2524|2523.5|212
1620890730000|2021-05-13 07:25:30|2525|2523.5|2524.5|2523.5|2525|2523.5|2524.5|2523.5|0
1620890740000|2021-05-13 07:25:40|2525|2524|2525.5|2524.5|2525.5|2525|2524.5|2523.5|1543
1620890750000|2021-05-13 07:25:50|2525|2524|2525|2524|2525.5|2524.5|2525|2524|693
1620890760000|2021-05-13 07:26:00|2525.5||2525.5||2525.5||2525.5||0
1620890770000|2021-05-13 07:26:10|2525|2523.5|2524.5|2524|2525|2524|2524|2523.5|2000
1620890780000|2021-05-13 07:26:20|2524|2523.5|2524|2523|2524.5|2524|2523.5|2522.5|615
1620890790000|2021-05-13 07:26:30|2523.5|2522.5|2523|2522.5|2523.5|2523.5|2523|2522.5|648
1620890800000|2021-05-13 07:26:40|2523.5|2522|2524.5|2523|2524.5|2523|2523.5|2522|2668
1620890810000|2021-05-13 07:26:50|2524||2524||2524||2524||15
1620890820000|2021-05-13 07:27:00|2524.5|2523.5|2524|2523.5|2524.5|2523.5|2523.5|2523|100
1620890830000|2021-05-13 07:27:10|2524.5|2523|2524.5|2523.5|2524.5|2524|2524|2523|105
1620890840000|2021-05-13 07:27:20|2525|2524|2525.5|2524.5|2525.5|2524.5|2525|2523.5|559
1620890850000|2021-05-13 07:27:30|2525|2524|2525.5|2524.5|2525.5|2524.5|2525|2524|386
1620890860000|2021-05-13 07:27:40|2526|2525|2526.5|2525.5|2527|2525.5|2526|2525|435
1620890870000|2021-05-13 07:27:50|2526|2525|2526|2525|2527|2525|2526|2525|21
1620890880000|2021-05-13 07:28:00|2526.5|2525.5|2525|2524.5|2526.5|2525.5|2525|2524|635
1620890890000|2021-05-13 07:28:10|2525.5||2526||2526||2525.5||821
1620890900000|2021-05-13 07:28:20|2525.5|2524|2524|2523|2525.5|2524.5|2524|2523|657
1620890910000|2021-05-13 07:28:30|2523.5|2523.5|2524.5|2523.5|2524.5|2523.5|2523.5|2523.5|197
1620890920000|2021-05-13 07:28:40|2525|2524|2526|2525|2526.5|2525|2525|2524|797
1620890930000|2021-05-13 07:28:50||2524.5||2525||2525||2524.5|0
1620890940000|2021-05-13 07:29:00|2525.5|2524|2525|2524|2525.5|2524.5|2524.5|2523.5|411
1620890950000|2021-05-13 07:29:10|2525.5|2524.5|2526|2525.5|2526.5|2526|2525.5|2524|3202
1620890960000|2021-05-13 07:29:20|2526.5|2526|2526.5|2525.5|2527|2526|2526|2525.5|100
1620890970000|2021-05-13 07:29:30|2526|2526|2527|2525.5|2527|2526.5|2526|2525.5|856
1620890980000|2021-05-13 07:29:40|2526.5|2526|2527|2525.5|2527|2526|2526.5|2525.5|250
1620890990000|2021-05-13 07:29:50|2526.5|2525|2526|2525.5|2527|2525.5|2526|2525|1129
1620891000000|2021-05-13 07:30:00|2526.5|2526|2524.5|2523.5|2527|2526|2524.5|2523.5|1580
1620891010000|2021-05-13 07:30:10|2525|2524|2525|2524|2525.5|2524.5|2525|2524|139
1620891020000|2021-05-13 07:30:20|2524.5|2523.5|2524|2523|2525|2524.5|2523.5|2523|3661
1620891030000|2021-05-13 07:30:30|2523.5|2523.5|2525.5|2524.5|2525.5|2524.5|2523.5|2523.5|231
1620891040000|2021-05-13 07:30:40|2526|2525|2526.5|2525|2527|2526|2526|2525|1148
1620891050000|2021-05-13 07:30:50|2526|2524.5|2526|2525|2526|2525|2526|2524.5|100
1620891060000|2021-05-13 07:31:00|2525.5|2524.5|2527|2526|2527|2526|2525.5|2524.5|1333
1620891070000|2021-05-13 07:31:10|2527.5|2526.5|2528|2527|2528|2527|2527.5|2526.5|1375
1620891080000|2021-05-13 07:31:20|2527.5|2526.5|2528|2527|2528|2527|2527.5|2526|408
1620891090000|2021-05-13 07:31:30|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2526.5|2526|213
1620891110000|2021-05-13 07:31:50|2528|2527|2527.5|2526.5|2528|2527|2527.5|2526.5|669
1620891120000|2021-05-13 07:32:00|2528|2527|2530.5|2530|2530.5|2530|2528|2526.5|784
1620891130000|2021-05-13 07:32:10|2531|2530.5|2532|2531|2532|2531|2531|2530|1323
1620891140000|2021-05-13 07:32:20|2532.5|2531.5|2532.5|2532|2533|2532|2532.5|2531|1364
1620891150000|2021-05-13 07:32:30|2533|2532.5|2532.5|2531.5|2534|2533|2532|2531|2981
1620891160000|2021-05-13 07:32:40|2532|2531|2533|2532|2533|2532|2531.5|2531|1350
1620891170000|2021-05-13 07:32:50|2533.5|2532.5|2532.5|2531.5|2533.5|2532.5|2532.5|2531.5|0
1620891180000|2021-05-13 07:33:00|2533|2532|2532|2531|2533|2532|2531.5|2531|0
1620891190000|2021-05-13 07:33:10|||||||||39
1620891200000|2021-05-13 07:33:20|2531.5|2531.5|2532.5|2532|2533|2532|2531.5|2531|2026
1620891210000|2021-05-13 07:33:30|2533|2532.5|2533.5|2533|2534|2533|2533|2532.5|309
1620891220000|2021-05-13 07:33:40|2534|2532.5|2534.5|2533.5|2534.5|2533.5|2533.5|2532.5|1033
1620891230000|2021-05-13 07:33:50|2534|2533|2534.5|2533.5|2534.5|2533.5|2534|2533|0
1620891240000|2021-05-13 07:34:00|2534|2533|2535|2534.5|2535|2534.5|2533.5|2532.5|983
1620891250000|2021-05-13 07:34:10|2535.5|2534|2536|2535|2536|2535|2535.5|2534|1293
1620891260000|2021-05-13 07:34:20|2536.5|2535.5|2536|2535|2536.5|2535.5|2536|2535|0
1620891270000|2021-05-13 07:34:30|2535.5|2534.5|2536.5|2536|2536.5|2536|2535|2534.5|910
1620891280000|2021-05-13 07:34:40|2537|2535.5|2537|2536.5|2537|2536.5|2537|2535.5|778
1620891290000|2021-05-13 07:34:50|2537.5|2537|2537.5|2536.5|2537.5|2537|2537.5|2536.5|812
1620891300000|2021-05-13 07:35:00|2537|2536|2535|2534|2537|2536|2535|2534|1233
1620891310000|2021-05-13 07:35:10|2535.5|2534.5|2536|2535|2536|2535|2535.5|2534.5|963
1620891320000|2021-05-13 07:35:20|2535.5|2534.5|2536.5|2536|2536.5|2536|2535.5|2534.5|1332
1620891330000|2021-05-13 07:35:30|2537|2536.5|2537|2536.5|2537.5|2536.5|2537|2536|412
1620891340000|2021-05-13 07:35:40|2537.5|2537|2538|2537|2538|2537|2537.5|2537|357
1620891350000|2021-05-13 07:35:50|2538.5|2537.5|2539.5|2538.5|2539.5|2538.5|2538.5|2537.5|908
1620891360000|2021-05-13 07:36:00|2539|2539|2539|2538.5|2539|2539|2539|2538.5|254
1620891370000|2021-05-13 07:36:10|2539.5|2539|2539.5|2539|2539.5|2539|2539|2538|1171
1620891380000|2021-05-13 07:36:20|2540|2539.5|2540.5|2540|2540.5|2540|2540|2539|649
1620891390000|2021-05-13 07:36:30|2541|2539.5|2540.5|2539.5|2541|2540|2539.5|2539|1055
1620891410000|2021-05-13 07:36:50|2540|2540|2538.5|2538|2540|2540|2538.5|2538|2695
1620891420000|2021-05-13 07:37:00|2539|2537.5|2539|2538|2539|2538.5|2538.5|2537.5|1464
1620891430000|2021-05-13 07:37:10|2538.5|2537.5|2539|2538.5|2539|2538.5|2538.5|2537.5|760
1620891440000|2021-05-13 07:37:20|2539.5|2539|2539.5|2538.5|2539.5|2539|2539|2538.5|842
1620891450000|2021-05-13 07:37:30|2539|2538|2539|2538.5|2539|2538.5|2539|2538|183
1620891460000|2021-05-13 07:37:40|2538.5|2537.5|2539|2538.5|2539.5|2539|2538.5|2537.5|2166
1620891470000|2021-05-13 07:37:50|2539.5|2539|2539.5|2539|2539.5|2539|2539.5|2539|364
1620891480000|2021-05-13 07:38:00|2539|2538.5|2539.5|2539|2539.5|2539|2539|2538.5|659
1620891490000|2021-05-13 07:38:10|2539|2538.5|2539|2538|2539.5|2539|2539|2538|877
1620891500000|2021-05-13 07:38:20|2539.5|2538.5|2539.5|2539|2539.5|2539|2539.5|2538.5|250
1620891510000|2021-05-13 07:38:30|2539|2538.5|2539|2538.5|2539.5|2538.5|2538.5|2538|314
1620891520000|2021-05-13 07:38:40|2538.5|2538|2537.5|2537|2538.5|2538.5|2537.5|2537|1599
1620891530000|2021-05-13 07:38:50|2538|2536.5|2537.5|2536.5|2538|2537|2536.5|2536|771
1620891540000|2021-05-13 07:39:00|2537|2537|2536.5|2535.5|2537.5|2537|2536.5|2535.5|1651
1620891550000|2021-05-13 07:39:10|2536|2536|2537|2535.5|2537.5|2536|2536|2535|2203
1620891560000|2021-05-13 07:39:20|2536.5|2536|2537|2536|2537|2536|2536.5|2535.5|938
1620891580000|2021-05-13 07:39:40|2536.5|2535.5|2536.5|2536|2537|2536|2536.5|2535.5|456
1620891590000|2021-05-13 07:39:50|2536|2535.5|2536|2535.5|2536|2535.5|2536|2535.5|152
1620891600000|2021-05-13 07:40:00|2535.5|2535|2534.5|2533.5|2536|2535.5|2534.5|2533.5|904
1620891610000|2021-05-13 07:40:10|2534|2533|2534|2533|2534|2533|2534|2533|0
1620891620000|2021-05-13 07:40:20|2533.5|2532.5|2533|2532|2534.5|2533.5|2531.5|2531|2708
1620891630000|2021-05-13 07:40:30|2532.5|2532.5|2532.5|2531.5|2532.5|2532.5|2532|2531|470
1620891640000|2021-05-13 07:40:40|2532|2532|2531.5|2530.5|2532|2532|2531.5|2530.5|0
1620891650000|2021-05-13 07:40:50|2531|2530|2533.5|2532|2533.5|2532|2530.5|2529.5|3981
1620891660000|2021-05-13 07:41:00|2533|2531.5|2532.5|2531.5|2533|2532|2532.5|2531.5|339
1620891670000|2021-05-13 07:41:10|2533|2532|2533|2532|2533.5|2532|2533|2532|40
1620891680000|2021-05-13 07:41:20|2532.5|2531.5|2532|2531|2533|2532|2532|2530.5|984
1620891690000|2021-05-13 07:41:30|2531.5|2530.5|2531|2530|2531.5|2530.5|2530.5|2530|624
1620891700000|2021-05-13 07:41:40|2530.5|2529.5|2530.5|2529.5|2531|2529.5|2530.5|2529|215
1620891710000|2021-05-13 07:41:50|2531|2530|2531|2530.5|2531|2530.5|2531|2530|980
1620891720000|2021-05-13 07:42:00|2530.5|2530|2529|2528|2531|2530|2529|2528|876
1620891730000|2021-05-13 07:42:10|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|0
1620891740000|2021-05-13 07:42:20|2529|2528|2528.5|2527.5|2529|2528|2528|2527.5|168
1620891750000|2021-05-13 07:42:30|2528|2528|2529.5|2528.5|2529.5|2529|2528|2528|1677
1620891760000|2021-05-13 07:42:40|2529|2529|2531|2530|2531|2530|2529|2529|2546
1620891770000|2021-05-13 07:42:50|2530.5|2529.5|2529|2528.5|2530.5|2530|2529|2528|1286
1620891780000|2021-05-13 07:43:00|2528.5|2528|2528.5|2527.5|2529|2528|2528.5|2527.5|0
1620891790000|2021-05-13 07:43:10|2529|2528|2528|2527|2529|2528|2528|2527|0
1620891800000|2021-05-13 07:43:20|2528.5|2527.5|2527.5|2526.5|2528.5|2528|2527.5|2526.5|702
1620891810000|2021-05-13 07:43:30|2527||2527.5||2527.5||2527||0
1620891820000|2021-05-13 07:43:40|2527|2526|2526.5|2525.5|2527|2526|2526.5|2525.5|0
1620891830000|2021-05-13 07:43:50|2526|2525|2525.5|2524.5|2526|2525|2525.5|2524.5|0
1620891840000|2021-05-13 07:44:00|2525|2524|2525.5|2524.5|2525.5|2524.5|2525|2524|0
1620891850000|2021-05-13 07:44:10||2524||2524.5||2524.5||2524|0
1620891860000|2021-05-13 07:44:20|2526|2525|2527|2526.5|2527.5|2526.5|2526|2525|1740
1620891870000|2021-05-13 07:44:30|2527.5|2527|2527|2525.5|2527.5|2527|2527|2525.5|558
1620891880000|2021-05-13 07:44:40|2526.5|2525|2525|2524.5|2526.5|2525|2525|2524.5|1161
1620891890000|2021-05-13 07:44:50|2525.5|2524|2525|2524|2525.5|2525|2525|2524|1177
1620891900000|2021-05-13 07:45:00|2525.5|2524.5|2525.5|2524.5|2525.5|2525|2524|2523|1781
1620891910000|2021-05-13 07:45:10|2525|2524|2525|2524|2525|2524|2524.5|2523.5|247
1620891920000|2021-05-13 07:45:20|2524.5|2523.5|2524.5|2523.5|2524.5|2523.5|2524|2523|0
1620891930000|2021-05-13 07:45:30|2525|2524|2526|2525|2526|2525|2525|2524|310
1620891940000|2021-05-13 07:45:40|2525.5|2524.5|2526.5|2525.5|2526.5|2525.5|2525|2524|728
1620891950000|2021-05-13 07:45:50|2527||2527||2527||2526.5||0
1620891960000|2021-05-13 07:46:00|2527.5|2526|2526.5|2525.5|2527.5|2527|2525.5|2524.5|7304
1620891970000|2021-05-13 07:46:10|2527|2526.5|2528.5|2527|2528.5|2527.5|2527|2526.5|2555
1620891980000|2021-05-13 07:46:20|2529|2527.5|2528.5|2527.5|2529|2528|2528|2527.5|329
1620891990000|2021-05-13 07:46:30|2529|2528|2528.5|2527.5|2529|2528|2528.5|2527.5|0
1620892000000|2021-05-13 07:46:40|2529|2528|2530|2529|2530|2529|2528.5|2527.5|761
1620892020000|2021-05-13 07:47:00|2529.5|2528|2528.5|2527.5|2530|2528.5|2528|2527.5|1600
1620892030000|2021-05-13 07:47:10|2528|2527|2527.5|2527|2528|2527|2527.5|2526.5|245
1620892040000|2021-05-13 07:47:20|2527|2526.5|2526.5|2526|2527.5|2527|2526.5|2525.5|3482
1620892050000|2021-05-13 07:47:30|2527|2526.5|2526|2525.5|2527|2526.5|2526|2525.5|1090
1620892060000|2021-05-13 07:47:40|2526.5|2526|2527|2526|2527|2526|2526.5|2526|615
1620892070000|2021-05-13 07:47:50|2526.5|2526.5|2528|2527.5|2528|2527.5|2526|2525.5|3898
1620892080000|2021-05-13 07:48:00|2528.5|2527|2528|2527|2528.5|2527.5|2528|2527|474
1620892090000|2021-05-13 07:48:10|2527.5|2526.5|2526.5|2526|2528|2527.5|2526.5|2525.5|2101
1620892100000|2021-05-13 07:48:20|2526|2525.5|2527|2526|2527.5|2526|2526|2525.5|1122
1620892110000|2021-05-13 07:48:30|2526.5|2526.5|2527|2526|2527|2526.5|2526.5|2526|287
1620892120000|2021-05-13 07:48:40|2526.5|2525.5|2526|2525|2526.5|2525.5|2525.5|2525|443
1620892130000|2021-05-13 07:48:50|2525.5|2524.5|2526|2525|2526|2525|2525|2524.5|698
1620892140000|2021-05-13 07:49:00|2525.5|2524.5|2525|2524|2525.5|2524.5|2524.5|2524|2171
1620892150000|2021-05-13 07:49:10|2524.5|2523.5|2524.5|2523.5|2525|2524|2524|2523.5|432
1620892160000|2021-05-13 07:49:20|2524|2524|2524.5|2523.5|2525.5|2524.5|2523.5|2523|5467
1620892170000|2021-05-13 07:49:30|2524|2524|2525|2524|2525|2524|2524|2524|514
1620892180000|2021-05-13 07:49:40|2525.5|2524.5|2525.5|2524.5|2525.5|2525|2525|2524.5|1075
1620892190000|2021-05-13 07:49:50|2526|2525|2526|2525.5|2526|2525.5|2526|2525|445
1620892200000|2021-05-13 07:50:00|2526.5||2526.5||2526.5||2526||112
1620892210000|2021-05-13 07:50:10|2526|2525|2525.5|2524.5|2526|2525|2525.5|2524.5|505
1620892220000|2021-05-13 07:50:20|2526|2525|2525|2524.5|2526|2525|2524.5|2524|100
1620892240000|2021-05-13 07:50:40|2525.5|2525|2526|2525|2526|2525.5|2525.5|2525|876
1620892250000|2021-05-13 07:50:50|2525.5|2525.5|2527.5|2527|2527.5|2527|2525.5|2525.5|309
1620892260000|2021-05-13 07:51:00|2527|2526.5|2526.5|2526|2527.5|2527|2526.5|2526|792
1620892270000|2021-05-13 07:51:10|2526|2525.5|2525.5|2524.5|2526|2525.5|2525|2524|2480
1620892280000|2021-05-13 07:51:20|2525|2524|2524|2523|2525|2524|2523.5|2523|796
1620892290000|2021-05-13 07:51:30|2523.5|2523.5|2524|2523|2524|2523.5|2523.5|2523|1435
1620892300000|2021-05-13 07:51:40|2523.5|2523.5|2524.5|2524|2525|2524|2523.5|2523|798
1620892310000|2021-05-13 07:51:50|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|285
1620892320000|2021-05-13 07:52:00|2524.5|2524|2524.5|2524|2525|2524.5|2524.5|2524|3781
1620892330000|2021-05-13 07:52:10|2524|2523.5|2525.5|2525|2525.5|2525|2524|2523|1142
1620892340000|2021-05-13 07:52:20|2526|2524.5|2525|2524.5|2526|2524.5|2525|2524.5|200
1620892350000|2021-05-13 07:52:30|2525.5||2525.5||2525.5||2525.5||0
1620892360000|2021-05-13 07:52:40|2525|2525|2525|2524|2525.5|2525|2524.5|2524|1542
1620892370000|2021-05-13 07:52:50|2525.5|2524.5|2527|2526|2527|2526.5|2525.5|2524.5|1188
1620892380000|2021-05-13 07:53:00|2526.5|2525.5|2528.5|2528|2529.5|2528.5|2526.5|2525.5|1746
1620892390000|2021-05-13 07:53:10|2528|2527.5|2528|2527|2528.5|2527.5|2527.5|2527|92
1620892400000|2021-05-13 07:53:20|2527.5|2526.5|2526.5|2526|2527.5|2526.5|2526.5|2526|348
1620892410000|2021-05-13 07:53:30|2527|2526.5|2527|2526|2527.5|2526.5|2527|2526|565
1620892420000|2021-05-13 07:53:40|2526.5|2526.5|2526|2525.5|2526.5|2526.5|2526|2525|460
1620892430000|2021-05-13 07:53:50|2526.5|2526|2527|2526|2527|2526|2526.5|2525.5|300
1620892440000|2021-05-13 07:54:00|2526.5|2525.5|2526.5|2525.5|2527|2526|2526.5|2525.5|483
1620892450000|2021-05-13 07:54:10|2527|2526|2527|2526|2528|2527|2526|2525.5|905
1620892460000|2021-05-13 07:54:20|2527.5|2527|2527.5|2526.5|2528|2527|2527|2526|334
1620892470000|2021-05-13 07:54:30|2527|2526|2527|2526.5|2527|2526.5|2526.5|2526|210
1620892480000|2021-05-13 07:54:40|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|473
1620892490000|2021-05-13 07:54:50|2525.5|2525|2527|2525.5|2527|2525.5|2525.5|2525|606
1620892500000|2021-05-13 07:55:00|2526.5|2525|2526|2525.5|2526.5|2525.5|2526|2525|252
1620892510000|2021-05-13 07:55:10|2526.5|2526|2526|2525.5|2527|2526|2526|2525.5|835
1620892520000|2021-05-13 07:55:20|2526.5|2526|2527|2526|2527|2526|2526.5|2526|0
1620892540000|2021-05-13 07:55:40|2526.5|2526.5|2529|2528.5|2529|2528.5|2526.5|2526|4198
1620892550000|2021-05-13 07:55:50|2528.5|2528|2528.5|2527.5|2528.5|2528|2527.5|2527|1001
1620892560000|2021-05-13 07:56:00|2528|2528|2529|2528|2529.5|2528.5|2528|2527.5|876
1620892570000|2021-05-13 07:56:10|2529.5|2528.5|2529.5|2528.5|2529.5|2528.5|2529.5|2528|0
1620892580000|2021-05-13 07:56:20|2529|2529|2529.5|2528.5|2530|2529|2529|2528.5|460
1620892590000|2021-05-13 07:56:30|2530|2529|2531|2530|2531.5|2530.5|2530|2529|1112
1620892600000|2021-05-13 07:56:40|2531.5|2530.5|2531.5|2530.5|2532.5|2531.5|2531.5|2530.5|772
1620892610000|2021-05-13 07:56:50|2532|2531|2532.5|2531.5|2533|2532|2532|2531|2000
1620892620000|2021-05-13 07:57:00|2532|2531|2534.5|2533.5|2534.5|2533.5|2532|2531|1370
1620892630000|2021-05-13 07:57:10|2534|2533|2534|2533.5|2534|2533.5|2533.5|2533|412
1620892640000|2021-05-13 07:57:20|2533.5|2532.5|2532.5|2531.5|2533.5|2533|2532.5|2531.5|255
1620892650000|2021-05-13 07:57:30|2532|2531|2531.5|2531|2532|2531|2531.5|2530.5|223
1620892660000|2021-05-13 07:57:40|2531|2530.5|2531.5|2530.5|2531.5|2531|2530.5|2530|2003
1620892670000|2021-05-13 07:57:50|2532|2531|2531.5|2531|2532|2531.5|2531.5|2530.5|889
1620892680000|2021-05-13 07:58:00|2531|2530.5|2531.5|2530.5|2531.5|2530.5|2531|2530.5|158
1620892690000|2021-05-13 07:58:10|2531|2531|2530.5|2529.5|2531|2531|2530.5|2529.5|389
1620892700000|2021-05-13 07:58:20|2531|2530|2531.5|2530.5|2531.5|2531|2531|2530|659
1620892710000|2021-05-13 07:58:30|2531|2530|2531|2530.5|2531|2530.5|2531|2530|283
1620892720000|2021-05-13 07:58:40|2530.5|2530|2530|2529.5|2530.5|2530|2530|2529|329
1620892730000|2021-05-13 07:58:50||2529||2529||2529||2529|0
1620892740000|2021-05-13 07:59:00|2529.5|2529.5|2530|2529.5|2530|2529.5|2529.5|2529|726
1620892750000|2021-05-13 07:59:10|2530.5||2530||2530.5||2530||0
1620892760000|2021-05-13 07:59:20|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2529|17
1620892770000|2021-05-13 07:59:30|2529|2528.5|2528|2527|2529.5|2528.5|2528|2527|1439
1620892780000|2021-05-13 07:59:40|2527.5|2527.5|2527|2526.5|2527.5|2527.5|2527|2526|463
1620892790000|2021-05-13 07:59:50|2527.5|2527|2528|2527|2528|2527|2527.5|2526.5|405
1620892800000|2021-05-13 08:00:00|2527.5|2526.5|2528|2527|2528|2527|2527|2526.5|318
1620892810000|2021-05-13 08:00:10|2527.5|2526.5|2527|2526|2527.5|2526.5|2526.5|2526|324
1620892820000|2021-05-13 08:00:20|2526.5|2525.5|2527|2526|2527|2526|2526|2525.5|572
1620892830000|2021-05-13 08:00:30|2526.5|2525.5|2526|2525.5|2526.5|2525.5|2525|2524.5|6927
1620892840000|2021-05-13 08:00:40|2525.5|2525|2524.5|2524|2525.5|2525.5|2524.5|2524|768
1620892860000|2021-05-13 08:01:00|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|1791
1620892880000|2021-05-13 08:01:20|2524|2523.5|2524|2523|2524.5|2523.5|2523.5|2522.5|514
1620892890000|2021-05-13 08:01:30||2523.5||2523||2523.5||2523|0
1620892900000|2021-05-13 08:01:40|2523.5|2522.5|2523|2522.5|2524|2522.5|2523|2522.5|220
1620892910000|2021-05-13 08:01:50|2522.5|2522|2522|2521.5|2524|2523.5|2522|2521|4871
1620892920000|2021-05-13 08:02:00|2521.5|2521|2521.5|2521|2522|2521.5|2521.5|2521|1056
1620892930000|2021-05-13 08:02:10|2522|2520.5|2523|2522|2523.5|2522.5|2521.5|2520.5|2348
1620892950000|2021-05-13 08:02:30|2523.5|2522.5|2525|2524.5|2525|2524.5|2523|2522.5|2635
1620892960000|2021-05-13 08:02:40|2525.5|2524|2524.5|2524|2525.5|2524|2524.5|2523.5|689
1620892970000|2021-05-13 08:02:50|2525||2525.5||2525.5||2525||200
1620892980000|2021-05-13 08:03:00|2526|2524.5|2527|2525.5|2527|2526|2525.5|2524.5|456
1620892990000|2021-05-13 08:03:10|2527.5|2526|2526.5|2525.5|2528|2527|2526.5|2525|1658
1620893000000|2021-05-13 08:03:20|2526|2525|2525.5|2524.5|2526|2525|2525|2524.5|761
1620893010000|2021-05-13 08:03:30|2526|2525|2525.5|2524.5|2526|2525|2525|2524.5|328
1620893020000|2021-05-13 08:03:40|2525|2524|2523.5|2523|2525|2524|2523.5|2523|94
1620893030000|2021-05-13 08:03:50|2524|2523.5|2524|2523.5|2524.5|2523.5|2523.5|2523|1590
1620893040000|2021-05-13 08:04:00|2523.5|2523|2524.5|2523.5|2524.5|2524|2523.5|2523|498
1620893050000|2021-05-13 08:04:10|2525||2524.5||2525||2524.5||16
1620893060000|2021-05-13 08:04:20|2525|2524|2525.5|2525|2525.5|2525|2525|2524|472
1620893070000|2021-05-13 08:04:30|2525|2524.5|2524|2523.5|2525|2524.5|2524|2523.5|620
1620893080000|2021-05-13 08:04:40|2523.5|2523|2525|2524|2525|2524|2523.5|2522.5|531
1620893090000|2021-05-13 08:04:50|2524.5|2523.5|2524|2523.5|2524.5|2523.5|2524|2523|0
1620893100000|2021-05-13 08:05:00|2523.5|2523|2524|2523|2524.5|2523.5|2523.5|2523|391
1620893110000|2021-05-13 08:05:10|2524.5|2523.5|2524.5|2523.5|2524.5|2524|2524|2523|0
1620893120000|2021-05-13 08:05:20|2525|2524|2525|2524|2525.5|2524.5|2524.5|2523.5|740
1620893140000|2021-05-13 08:05:40|2525.5|2524.5|2526.5|2526|2527.5|2526.5|2525.5|2524|2213
1620893150000|2021-05-13 08:05:50|2526|2525.5|2528|2527.5|2528|2527.5|2526|2525|3288
1620893160000|2021-05-13 08:06:00|2527.5|2527|2526|2525.5|2528|2527|2526|2525.5|771
1620893170000|2021-05-13 08:06:10|2526.5|2526|2527.5|2526.5|2528|2527.5|2526.5|2526|70
1620893180000|2021-05-13 08:06:20|2528|2527|2527|2526.5|2528|2527|2527|2526.5|328
1620893190000|2021-05-13 08:06:30|2527.5|2526|2527|2526.5|2527.5|2526.5|2526.5|2526|676
1620893200000|2021-05-13 08:06:40|2527.5|2526|2526|2525.5|2527.5|2526|2526|2525|252
1620893210000|2021-05-13 08:06:50|2525.5|2525|2523.5|2523|2525.5|2525|2523.5|2523|1505
1620893220000|2021-05-13 08:07:00|2524|2522.5|2524|2523|2524|2523.5|2523.5|2522.5|739
1620893230000|2021-05-13 08:07:10|2524.5|2523.5|2525|2524.5|2525|2524.5|2524.5|2523.5|1230
1620893240000|2021-05-13 08:07:20|2524.5|2524|2524|2523.5|2525|2524|2523.5|2523|226
1620893250000|2021-05-13 08:07:30|2523.5|2523|2524|2523|2524|2523|2523.5|2522.5|978
1620893260000|2021-05-13 08:07:40|2523.5|2522.5|2524|2523.5|2524|2523.5|2523.5|2522.5|140
1620893270000|2021-05-13 08:07:50|2524.5|2524|2523|2522.5|2524.5|2524|2523|2522.5|566
1620893290000|2021-05-13 08:08:10|2523.5|2523|2523|2522.5|2524|2523|2523|2522.5|51
1620893300000|2021-05-13 08:08:20|2522.5|2522|2523.5|2523|2523.5|2523|2522|2521.5|4852
1620893310000|2021-05-13 08:08:30|2523|2522.5|2522.5|2521.5|2523|2522.5|2522|2521.5|1396
1620893320000|2021-05-13 08:08:40|2522|2521|2522|2521|2522|2521|2522|2521|353
1620893330000|2021-05-13 08:08:50|2521.5|2520.5|2521.5|2521|2522|2521|2521|2520.5|282
1620893340000|2021-05-13 08:09:00|2521|2520.5|2521|2520.5|2521|2521|2521|2520.5|0
1620893350000|2021-05-13 08:09:10|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|389
1620893360000|2021-05-13 08:09:20|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2520.5|441
1620893370000|2021-05-13 08:09:30|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|714
1620893380000|2021-05-13 08:09:40|2521|2520.5|2521.5|2521|2522|2521.5|2521|2520.5|1662
1620893390000|2021-05-13 08:09:50|2522||2521.5||2522||2521.5||139
1620893400000|2021-05-13 08:10:00|2521|2520.5|2520|2519.5|2521|2520.5|2519.5|2518.5|3749
1620893410000|2021-05-13 08:10:10|2519.5|2519|2519|2518|2520.5|2520|2519|2518|3619
1620893420000|2021-05-13 08:10:20|2519.5|2518.5|2520|2519.5|2520|2519.5|2519.5|2518.5|1481
1620893430000|2021-05-13 08:10:30|2519.5|2519|2519|2518.5|2519.5|2519|2519|2518|204
1620893440000|2021-05-13 08:10:40|2519.5|2519|2519|2518.5|2519.5|2519|2519|2518|863
1620893450000|2021-05-13 08:10:50|2519.5|2519|2519.5|2519|2519.5|2519|2519.5|2519|963
1620893460000|2021-05-13 08:11:00|2520|2519.5|2520|2519.5|2520|2519.5|2520|2519.5|158
1620893470000|2021-05-13 08:11:10|2519.5|2519|2520|2519|2520|2519.5|2519.5|2518.5|1377
1620893480000|2021-05-13 08:11:20|2520.5|2519.5|2521.5|2520.5|2521.5|2521|2520|2519.5|3369
1620893490000|2021-05-13 08:11:30|2521|2520|2520.5|2520|2521|2520.5|2520|2519.5|2450
1620893500000|2021-05-13 08:11:40|2521|2520.5|2522|2521|2522.5|2521.5|2521|2520.5|928
1620893510000|2021-05-13 08:11:50|2521.5|2520.5|2521|2520|2521.5|2520.5|2521|2520|1133
1620893520000|2021-05-13 08:12:00|2520.5|2519.5|2520|2519|2520.5|2520|2520|2519|1318
1620893530000|2021-05-13 08:12:10|2519.5|2519.5|2519.5|2519|2520|2519.5|2519.5|2519|250
1620893540000|2021-05-13 08:12:20|2519|2518.5|2519|2518.5|2519.5|2519|2518.5|2518|570
1620893550000|2021-05-13 08:12:30|2518.5|2518|2518.5|2518|2519|2518.5|2518.5|2518|250
1620893560000|2021-05-13 08:12:40|2519|2518.5|2519.5|2518.5|2519.5|2519|2519|2518.5|812
1620893570000|2021-05-13 08:12:50|2519||2519.5||2519.5||2519||0
1620893580000|2021-05-13 08:13:00|2519|2519|2519.5|2518.5|2519.5|2519|2519|2518.5|35
1620893590000|2021-05-13 08:13:10|2519|2518|2518.5|2518|2519.5|2518|2518.5|2518|791
1620893600000|2021-05-13 08:13:20|2518|2517.5|2518|2517.5|2518.5|2518|2518|2517.5|1585
1620893610000|2021-05-13 08:13:30|2518.5|2518|2518.5|2518|2519|2518|2518.5|2518|908
1620893620000|2021-05-13 08:13:40||2517.5||2517.5||2518||2517.5|374
1620893630000|2021-05-13 08:13:50|2518|2518|2518|2517.5|2518|2518|2517.5|2517|1988
1620893640000|2021-05-13 08:14:00|2518.5|2518|2518.5|2518|2518.5|2518|2518|2518|481
1620893650000|2021-05-13 08:14:10|2519|2518.5|2518|2517|2519|2518.5|2517.5|2517|2348
1620893660000|2021-05-13 08:14:20||2517.5||2517.5||2517.5||2517.5|46
1620893670000|2021-05-13 08:14:30|2518.5|2518|2518|2517.5|2518.5|2518|2518|2517.5|2297
1620893680000|2021-05-13 08:14:40|2517.5|2517|2517.5|2517|2518|2517|2517.5|2517|831
1620893690000|2021-05-13 08:14:50|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517|0
1620893700000|2021-05-13 08:15:00|2518.5|2518|2518|2517|2518.5|2518|2517.5|2517|2302
1620893710000|2021-05-13 08:15:10|2518.5|2517.5|2517.5|2517|2518.5|2517.5|2517.5|2517|0
1620893720000|2021-05-13 08:15:20|2517|2516.5|2517|2516|2517|2516.5|2516.5|2515.5|1723
1620893730000|2021-05-13 08:15:30||2516.5||2516||2516.5||2516|0
1620893740000|2021-05-13 08:15:40|2516.5||2517||2517||2516.5||69
1620893750000|2021-05-13 08:15:50|2516.5|2516.5|2517|2516.5|2517|2516.5|2516.5|2516|448
1620893760000|2021-05-13 08:16:00|2517.5|2517|2518.5|2517.5|2518.5|2517.5|2517.5|2517|752
1620893770000|2021-05-13 08:16:10|2518|2517|2518|2517|2518.5|2517|2518|2517|109
1620893780000|2021-05-13 08:16:20|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|0
1620893790000|2021-05-13 08:16:30|2519|2518|2519.5|2519|2520|2519.5|2519|2518|840
1620893800000|2021-05-13 08:16:40|2520|2519.5|2520|2519|2520|2519.5|2519.5|2519|2
1620893810000|2021-05-13 08:16:50|2519.5|2519.5|2519.5|2519|2520|2519.5|2519.5|2519|392
1620893820000|2021-05-13 08:17:00|2519|2518.5|2518.5|2518|2519.5|2519|2518.5|2518|856
1620893830000|2021-05-13 08:17:10|2519|2518.5|2520|2518.5|2520|2518.5|2518.5|2518|770
1620893840000|2021-05-13 08:17:20|2519.5|2519|2520|2519|2520|2519|2519.5|2519|600
1620893850000|2021-05-13 08:17:30|2519.5|2519.5|2519.5|2519|2519.5|2519.5|2519.5|2519|400
1620893860000|2021-05-13 08:17:40|2520|2519.5|2520|2519|2520|2519.5|2520|2519|348
1620893870000|2021-05-13 08:17:50|2520.5|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|635
1620893880000|2021-05-13 08:18:00|2521|2519.5|2521.5|2521|2521.5|2521|2521|2519.5|563
1620893890000|2021-05-13 08:18:10|2521|2520.5|2521|2520|2521|2520.5|2520.5|2519.5|341
1620893900000|2021-05-13 08:18:20|2521.5|2520.5|2521|2520|2521.5|2520.5|2520.5|2520|1618
1620893910000|2021-05-13 08:18:30|2520.5|2519.5|2520.5|2520|2521|2520.5|2520|2519.5|5419
1620893920000|2021-05-13 08:18:40|2520|2519.5|2520|2519.5|2520.5|2520|2519.5|2518.5|2791
1620893930000|2021-05-13 08:18:50|2519.5|2519|2519|2518.5|2520.5|2520|2519|2518.5|3480
1620893940000|2021-05-13 08:19:00|2518.5|2518|2517|2516.5|2518.5|2518|2517|2516.5|899
1620893950000|2021-05-13 08:19:10|2516.5|2516|2516|2515|2516.5|2516|2516|2515|1306
1620893960000|2021-05-13 08:19:20|2516.5|2515.5|2517|2516.5|2517|2516.5|2516.5|2515.5|363
1620893970000|2021-05-13 08:19:30|2517.5|2517|2516.5|2516|2518|2517|2516|2515.5|2326
1620893980000|2021-05-13 08:19:40|2517|2516.5|2516.5|2516|2517|2516.5|2516|2515.5|2540
1620893990000|2021-05-13 08:19:50|2517|2516.5|2516|2515.5|2517|2516.5|2516|2515.5|741
1620894000000|2021-05-13 08:20:00|2516.5|2516|2516.5|2515.5|2516.5|2516|2516|2515.5|141
1620894010000|2021-05-13 08:20:10|2516||2516||2516||2516||0
1620894020000|2021-05-13 08:20:20|2515.5|2515|2515.5|2514.5|2516|2515.5|2515|2514.5|6104
1620894030000|2021-05-13 08:20:30|2516|2515|2516.5|2515.5|2517|2516|2516|2515|1897
1620894040000|2021-05-13 08:20:40|2516|2516|2516|2515.5|2516|2516|2516|2515.5|312
1620894050000|2021-05-13 08:20:50|2516.5||2516.5||2516.5||2516.5||585
1620894060000|2021-05-13 08:21:00|2517||2516.5||2517||2516.5||0
1620894070000|2021-05-13 08:21:10|2517|2516|2516.5|2515.5|2517|2516|2516|2515.5|250
1620894080000|2021-05-13 08:21:20|2516||2516||2516.5||2516||40
1620894100000|2021-05-13 08:21:40|2516.5|2515|2516.5|2516|2517|2516.5|2516.5|2515|2400
1620894110000|2021-05-13 08:21:50|2516|2515.5|2515.5|2515|2516|2515.5|2515.5|2515|960
1620894120000|2021-05-13 08:22:00|2516|2514.5|2515.5|2514.5|2516|2514.5|2515.5|2514.5|140
1620894130000|2021-05-13 08:22:10|2515|2514|2514.5|2514|2515|2514.5|2514|2513.5|1353
1620894140000|2021-05-13 08:22:20|2514|2513.5|2515|2514|2515|2514|2514|2513.5|1086
1620894150000|2021-05-13 08:22:30||2514.5||2514.5||2514.5||2514.5|19
1620894160000|2021-05-13 08:22:40|||||||||374
1620894170000|2021-05-13 08:22:50|2514.5|2514|2515|2514|2515|2514|2514.5|2514|269
1620894180000|2021-05-13 08:23:00|2515.5|2514.5|2515.5|2515|2515.5|2515|2515.5|2514.5|20
1620894200000|2021-05-13 08:23:20|2516|2515.5|2516.5|2516|2517|2516|2515.5|2514.5|5437
1620894210000|2021-05-13 08:23:30|2517|2515.5|2517|2516.5|2517.5|2517|2516.5|2515.5|1921
1620894220000|2021-05-13 08:23:40|2516.5|2516|2517.5|2516.5|2517.5|2516.5|2516.5|2515.5|802
1620894230000|2021-05-13 08:23:50|2518||2517.5||2518||2517.5||0
1620894240000|2021-05-13 08:24:00|2518|2517|2519|2518|2519|2518|2518|2517|1266
1620894250000|2021-05-13 08:24:10||2518.5||2518||2518.5||2518|0
1620894280000|2021-05-13 08:24:40|2518.5|2518.5|2520|2519|2520|2519|2518.5|2518|1806
1620894290000|2021-05-13 08:24:50|2520.5|2519.5|2521|2520|2521|2520|2520.5|2519.5|148
1620894300000|2021-05-13 08:25:00|2520.5|2519.5|2519|2518.5|2521|2519.5|2519|2518.5|1275
1620894310000|2021-05-13 08:25:10|2518.5|2518|2517.5|2516.5|2518.5|2518|2517.5|2516.5|1168
1620894320000|2021-05-13 08:25:20|2517|2516|2517.5|2516.5|2517.5|2517|2516.5|2516|1266
1620894330000|2021-05-13 08:25:30|2517||2517.5||2517.5||2517||153
1620894340000|2021-05-13 08:25:40|2517|2517|2515.5|2515|2517.5|2517|2515.5|2515|1187
1620894350000|2021-05-13 08:25:50|2515|2514.5|2516.5|2516|2517|2516|2515|2514.5|995
1620894360000|2021-05-13 08:26:00|2517|2516.5|2517.5|2516.5|2517.5|2516.5|2516.5|2516|0
1620894370000|2021-05-13 08:26:10|2518||2517.5||2518||2517.5||0
1620894380000|2021-05-13 08:26:20|2518|2517|2517.5|2516.5|2518|2517.5|2517.5|2516.5|1332
1620894390000|2021-05-13 08:26:30|2517||2517||2517||2517||0
1620894400000|2021-05-13 08:26:40|2516.5|2516|2516.5|2516|2516.5|2516|2516.5|2515.5|498
1620894410000|2021-05-13 08:26:50|2516|2515.5|2516|2515.5|2516|2516|2516|2515.5|0
1620894420000|2021-05-13 08:27:00|2516.5|2516|2516|2515.5|2516.5|2516|2515.5|2515|2178
1620894430000|2021-05-13 08:27:10|2516.5|2516|2517|2516.5|2517|2516.5|2516.5|2516|140
1620894440000|2021-05-13 08:27:20|2517.5|2517|2518|2517|2518|2517|2517.5|2517|390
1620894450000|2021-05-13 08:27:30|2517.5||2518||2518||2517.5||0
1620894470000|2021-05-13 08:27:50|2518.5|2517.5|2519.5|2519|2519.5|2519|2518.5|2517.5|3664
1620894480000|2021-05-13 08:28:00|2520|2519.5|2521|2520|2521.5|2520.5|2520|2519.5|580
1620894490000|2021-05-13 08:28:10|2520.5|2519.5|2520.5|2520|2520.5|2520|2520.5|2519.5|1750734
1620894500000|2021-05-13 08:28:20|2520|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|0
1620894510000|2021-05-13 08:28:30|2520|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|0
1620894520000|2021-05-13 08:28:40|2520|2519.5|2519.5|2519|2520|2519.5|2519.5|2519|0
1620894530000|2021-05-13 08:28:50|2520|2519.5|2520|2519.5|2520|2519.5|2520|2519.5|0
1620894540000|2021-05-13 08:29:00|2519.5|2519|2518.5|2517.5|2519.5|2519|2518|2517|0
1620894550000|2021-05-13 08:29:10|2518|2518|2517.5|2517|2518.5|2518|2517.5|2516.5|0
1620894560000|2021-05-13 08:29:20|2517|2516.5|2517.5|2516.5|2517.5|2517|2517|2516.5|0
1620894590000|2021-05-13 08:29:50|2517||2517||2517||2517||0
1620894600000|2021-05-13 08:30:00|2516.5|2516|2516.5|2516|2516.5|2516|2516.5|2516|0
1620894610000|2021-05-13 08:30:10|2516|2515.5|2515.5|2514.5|2516|2515.5|2515|2514|0
1620894620000|2021-05-13 08:30:20|2515|2514|2514|2513|2515|2514.5|2513.5|2513|830
1620894630000|2021-05-13 08:30:30|2514.5|2513.5|2514.5|2513.5|2514.5|2514|2514|2513.5|0
1620894640000|2021-05-13 08:30:40|2514|2513|2513|2512.5|2514|2513|2513|2512|0
1620894650000|2021-05-13 08:30:50|2512.5|2512|2513|2512.5|2513|2512.5|2512.5|2512|0
1620894660000|2021-05-13 08:31:00|2512.5|2512|2512.5|2512|2513|2512.5|2512|2511.5|0
1620894670000|2021-05-13 08:31:10|2512|2511.5|2512.5|2512|2513|2512.5|2512|2511.5|0
1620894680000|2021-05-13 08:31:20|2513|2512.5|2513|2512.5|2513|2512.5|2513|2512|0
1620894690000|2021-05-13 08:31:30|2512.5|2512|2511.5|2510.5|2512.5|2512|2511.5|2510.5|0
1620894700000|2021-05-13 08:31:40|2512|2511|2510.5|2510|2512|2511.5|2510|2509|0
1620894710000|2021-05-13 08:31:50|2510|2509.5|2508.5|2507.5|2510|2509.5|2508.5|2507.5|0
1620894720000|2021-05-13 08:32:00|2508|2508|2508.5|2508|2509|2508|2507.5|2507|0
1620894730000|2021-05-13 08:32:10|2508|2507.5|2507.5|2507|2508|2507.5|2507.5|2507|0
1620894740000|2021-05-13 08:32:20|2508|2507.5|2507|2506|2508|2507.5|2507|2506|0
1620894750000|2021-05-13 08:32:30|2507.5|2506.5|2509|2508|2509|2508|2507.5|2506.5|0
1620894760000|2021-05-13 08:32:40|2509.5|2508.5|2508.5|2507.5|2509.5|2509|2508|2507.5|0
1620894770000|2021-05-13 08:32:50|2509|2508|2510|2509|2510|2509.5|2508.5|2508|0
1620894780000|2021-05-13 08:33:00|2509.5|2509.5|2509|2508|2510|2509.5|2509|2508|354
1620894790000|2021-05-13 08:33:10|2508.5|2507.5|2507.5|2506|2508.5|2507.5|2507.5|2506|0
1620894800000|2021-05-13 08:33:20|2507|2506.5|2506|2505|2507.5|2506.5|2506|2505|0
1620894810000|2021-05-13 08:33:30|2506.5|2505.5|2507|2505.5|2507|2506|2506.5|2505|0
1620894820000|2021-05-13 08:33:40|2506.5|2506|2507|2506|2507|2506|2506|2505.5|0
1620894830000|2021-05-13 08:33:50|2506.5|2505.5|2507|2506|2507|2506|2506|2505.5|0
1620894840000|2021-05-13 08:34:00|2507.5|2506.5|2508|2507.5|2508|2507.5|2507.5|2506.5|0
1620894850000|2021-05-13 08:34:10|2507.5|2507|2507.5|2506.5|2507.5|2507.5|2506.5|2506|0
1620894860000|2021-05-13 08:34:20|2507|2506|2506.5|2505.5|2507|2506|2506.5|2505.5|0
1620894870000|2021-05-13 08:34:30||2506||2505.5||2506||2505.5|0
1620894880000|2021-05-13 08:34:40||2506||2505.5||2506||2505.5|0
1620894890000|2021-05-13 08:34:50|2507|2506|2506.5|2506|2507|2506.5|2506.5|2506|0
1620894900000|2021-05-13 08:35:00|2506|2505.5|2506.5|2505.5|2506.5|2506|2505.5|2505|0
1620894910000|2021-05-13 08:35:10|2506|2506|2506.5|2506|2506.5|2506|2506|2505|0
1620894920000|2021-05-13 08:35:20|2506|2505.5|2506|2505.5|2506|2505.5|2505|2504|0
1620894930000|2021-05-13 08:35:30|2506.5|2505|2507.5|2507|2508|2507.5|2506.5|2505|0
1620894940000|2021-05-13 08:35:40|2507|2506.5|2507|2506.5|2507|2506.5|2506.5|2506|0
1620894950000|2021-05-13 08:35:50|2506.5|2506|2506|2505.5|2506.5|2506.5|2506|2505.5|0
1620894960000|2021-05-13 08:36:00|2506.5|2506|2506|2505|2507|2506|2506|2505|0
1620894970000|2021-05-13 08:36:10|2506.5|2505.5|2507.5|2506.5|2507.5|2506.5|2506.5|2505.5|0
1620894980000|2021-05-13 08:36:20|2507|2506|2506.5|2505.5|2507|2506|2506.5|2505|0
1620895000000|2021-05-13 08:36:40|2506|2506|2506.5|2505.5|2506.5|2506|2506|2505.5|0
1620895010000|2021-05-13 08:36:50|2507|2506|2507.5|2506.5|2507.5|2506.5|2507|2506|0
1620895020000|2021-05-13 08:37:00|2507|2506|2507|2506|2507|2506.5|2506.5|2506|0
1620895030000|2021-05-13 08:37:10|2507.5|2506.5|2507.5|2506.5|2508|2507|2507|2506|0
1620895040000|2021-05-13 08:37:20|2508|2507|2508|2507.5|2508|2507.5|2508|2507|0
1620895050000|2021-05-13 08:37:30|2508.5|2508|2508|2507.5|2509|2508|2508|2507.5|0
1620895060000|2021-05-13 08:37:40|2507.5|2507|2508|2507.5|2508|2507.5|2507.5|2507|0
1620895070000|2021-05-13 08:37:50|2508.5|2508|2508.5|2507.5|2509|2508|2508|2507|0
1620895080000|2021-05-13 08:38:00|2508|2507|2507.5|2506.5|2508|2507.5|2507.5|2506.5|0
1620895090000|2021-05-13 08:38:10|2507|2507|2508.5|2507.5|2508.5|2507.5|2507|2506.5|0
1620895100000|2021-05-13 08:38:20|2508|2507|2510.5|2509.5|2510.5|2509.5|2508|2507|0
1620895110000|2021-05-13 08:38:30|2510|2510|2508|2507.5|2510|2510|2508|2507|0
1620895120000|2021-05-13 08:38:40|2507.5|2507|2506|2505.5|2508|2507|2505.5|2505|0
1620895130000|2021-05-13 08:38:50|2506.5|2506|2507|2506|2508|2506.5|2506.5|2506|0
1620895140000|2021-05-13 08:39:00|2506.5|2505.5|2508|2507|2508|2507|2506.5|2505.5|0
1620895150000|2021-05-13 08:39:10|2508.5||2508||2508.5||2507.5||0
1620895160000|2021-05-13 08:39:20|2507.5|2506.5|2506.5|2505.5|2507.5|2506.5|2506.5|2505.5|0
1620895170000|2021-05-13 08:39:30|2506|2506|2506|2505|2506.5|2506|2505.5|2505|0
1620895180000|2021-05-13 08:39:40|2505.5|2504.5|2504|2503.5|2505.5|2505|2504|2503|0
1620895190000|2021-05-13 08:39:50|2503.5|2503|2506|2505|2506|2505.5|2503.5|2503|0
1620895200000|2021-05-13 08:40:00|2506.5|2505.5|2506|2505|2506.5|2506|2506|2505|0
1620895210000|2021-05-13 08:40:10|2506.5|2505.5|2506|2505|2506.5|2505.5|2506|2505|0
1620895220000|2021-05-13 08:40:20|2505.5||2506||2506||2505.5||0
1620895230000|2021-05-13 08:40:30|2505.5|2504.5|2504|2503.5|2505.5|2504.5|2504|2503|0
1620895240000|2021-05-13 08:40:40|2504.5|2504|2506|2505|2506|2505|2504.5|2503.5|0
1620895260000|2021-05-13 08:41:00|2505.5|2504.5|2504|2503.5|2506|2504.5|2504|2503.5|0
1620895270000|2021-05-13 08:41:10|2504.5|2504|2504|2503|2504.5|2504|2504|2503|0
1620895280000|2021-05-13 08:41:20|2504.5|2503.5|2505|2504|2505|2504|2503.5|2503|0
1620895290000|2021-05-13 08:41:30|2504.5|2504.5|2504|2503|2505|2504.5|2504|2503|415
1620895300000|2021-05-13 08:41:40||2503.5||2503.5||2503.5||2503.5|0
1620895310000|2021-05-13 08:41:50|2504.5|2504|2504.5|2503.5|2504.5|2504|2504|2503.5|0
1620895320000|2021-05-13 08:42:00|2505|2504|2505.5|2504.5|2506|2505|2505|2504|19
1620895330000|2021-05-13 08:42:10|2506|2505|2504.5|2503.5|2506|2505|2504.5|2503.5|0
1620895340000|2021-05-13 08:42:20|2504|2503|2504.5|2503.5|2504.5|2503.5|2504|2503|0
1620895350000|2021-05-13 08:42:30|2505|2504|2505.5|2504|2505.5|2504.5|2504.5|2504|0
1620895360000|2021-05-13 08:42:40|2505|2503.5|2503.5|2503|2505|2504|2503|2502.5|0
1620895370000|2021-05-13 08:42:50|2503|2502.5|2504|2503.5|2504|2503.5|2503|2502|0
1620895380000|2021-05-13 08:43:00|2504.5|2504|2505|2504|2505|2504.5|2504.5|2504|140
1620895390000|2021-05-13 08:43:10|2505.5||2505.5||2505.5||2505.5||0
1620895400000|2021-05-13 08:43:20|2505|2504.5|2505|2504.5|2505.5|2504.5|2505|2504|0
1620895410000|2021-05-13 08:43:30|2504.5|2504|2505|2504.5|2505|2504.5|2504.5|2504|0
1620895430000|2021-05-13 08:43:50|2505.5|2505|2505.5|2504.5|2505.5|2505|2505|2504.5|0
1620895440000|2021-05-13 08:44:00|2506|2505|2507.5|2506.5|2509|2508.5|2506|2505|0
1620895450000|2021-05-13 08:44:10|2508|2507|2510.5|2509.5|2511|2510|2508|2507|0
1620895460000|2021-05-13 08:44:20|2510|2509|2510.5|2509.5|2511|2510|2509.5|2509|0
1620895470000|2021-05-13 08:44:30|2510|2509|2509.5|2508.5|2510|2509.5|2509.5|2508.5|0
1620895480000|2021-05-13 08:44:40|2510|2509|2510|2509|2510|2509|2509.5|2509|0
1620895490000|2021-05-13 08:44:50|2510.5|2509.5|2510|2509|2510.5|2509.5|2510|2509|0
1620895500000|2021-05-13 08:45:00|2509.5|2509.5|2511.5|2510.5|2511.5|2510.5|2509.5|2509|0
1620895510000|2021-05-13 08:45:10|2511|2510|2510.5|2509.5|2511|2510|2510|2509|48
1620895520000|2021-05-13 08:45:20|2510|2509|2507|2506.5|2510|2509|2507|2506|0
1620895530000|2021-05-13 08:45:30|2507.5|2506|2507|2506|2507.5|2506|2506.5|2505.5|0
1620895540000|2021-05-13 08:45:40|2507.5|2506.5|2507.5|2506.5|2507.5|2506.5|2507.5|2506|0
1620895550000|2021-05-13 08:45:50|2507|2506|2506.5|2505.5|2507|2506|2506|2505.5|0
1620895560000|2021-05-13 08:46:00|2506|2506|2506.5|2505.5|2507|2506.5|2506|2505.5|0
1620895570000|2021-05-13 08:46:10|2506|2505|2506|2505|2506|2505|2506|2505|0
1620895580000|2021-05-13 08:46:20|2505.5||2506||2506||2505.5||0
1620895590000|2021-05-13 08:46:30|2505.5|2504.5|2504.5|2503.5|2505.5|2504.5|2504|2503|0
1620895600000|2021-05-13 08:46:40|2505|2504|2505|2504|2505|2504|2505|2504|0
1620895610000|2021-05-13 08:46:50|2505.5|2504.5|2505.5|2504.5|2505.5|2505|2505.5|2504.5|0
1620895620000|2021-05-13 08:47:00|2505|2504|2505|2504|2505|2504.5|2505|2504|0
1620895630000|2021-05-13 08:47:10|2504.5|2503.5|2504.5|2503.5|2504.5|2504|2504|2503.5|0
1620895640000|2021-05-13 08:47:20|2505|2504|2505|2504|2505|2504.5|2505|2504|0
1620895650000|2021-05-13 08:47:30|2504.5||2504.5||2504.5||2504.5||0
1620895660000|2021-05-13 08:47:40|2504|2503.5|2504.5|2504|2504.5|2504|2504|2503|0
1620895670000|2021-05-13 08:47:50|2504|2503|2503.5|2502.5|2504|2503.5|2503|2502|0
1620895680000|2021-05-13 08:48:00|2503|2502|2501|2500.5|2503|2502|2501|2500.5|0
1620895690000|2021-05-13 08:48:10|2501.5||2501.5||2501.5||2501.5||0
1620895700000|2021-05-13 08:48:20|2502|2501|2502|2501|2502|2501.5|2501|2500|0
1620895710000|2021-05-13 08:48:30|2501.5|2500.5|2501.5|2500.5|2501.5|2501|2501|2500.5|0
1620895720000|2021-05-13 08:48:40|2501|2500|2502|2501|2502|2501|2500.5|2500|0
1620895730000|2021-05-13 08:48:50|2502.5|2501.5|2502.5|2501.5|2502.5|2501.5|2502|2501.5|0
1620895740000|2021-05-13 08:49:00|2502|2501|2502|2501|2502|2501.5|2501.5|2501|0
1620895750000|2021-05-13 08:49:10|2501.5|2500.5|2501.5|2500.5|2501.5|2500.5|2501.5|2500.5|0
1620895760000|2021-05-13 08:49:20|2501|2500|2501|2500|2501|2500|2500.5|2500|0
1620895770000|2021-05-13 08:49:30|2500.5|2499.5|2499.5|2499|2500.5|2499.5|2499|2498|66
1620895780000|2021-05-13 08:49:40|2500|2499.5|2500|2499|2500.5|2500|2500|2499|0
1620895790000|2021-05-13 08:49:50|2500.5|2499.5|2500|2499.5|2500.5|2499.5|2500|2499|0
1620895800000|2021-05-13 08:50:00|2499.5|2499|2501.5|2500.5|2501.5|2500.5|2499.5|2499|0
1620895810000|2021-05-13 08:50:10|2502|2501|2501.5|2500.5|2502.5|2501|2501.5|2500.5|0
1620895820000|2021-05-13 08:50:20|2501|2500|2501|2500.5|2501.5|2500.5|2501|2500|0
1620895830000|2021-05-13 08:50:30|2501.5|2501|2501|2499.5|2501.5|2501|2500.5|2499.5|92
1620895840000|2021-05-13 08:50:40|2500.5||2500.5||2500.5||2500.5||0
1620895860000|2021-05-13 08:51:00|2501|2500|2502.5|2501.5|2503.5|2502.5|2501|2500|0
1620895870000|2021-05-13 08:51:10|2502|2501|2503.5|2502.5|2503.5|2502.5|2502|2501|0
1620895880000|2021-05-13 08:51:20|2504|2503|2503.5|2503|2504|2503|2503.5|2502.5|0
1620895890000|2021-05-13 08:51:30|2503|2502.5|2503|2502|2503.5|2502.5|2502.5|2502|0
1620895900000|2021-05-13 08:51:40|2502.5|2501.5|2502.5|2502|2502.5|2502|2502|2501.5|0
1620895920000|2021-05-13 08:52:00|2502|2501.5|2502|2501.5|2502.5|2502|2502|2501.5|0
1620895930000|2021-05-13 08:52:10|2502.5|2502|2502.5|2502|2503|2502|2502.5|2502|0
1620895940000|2021-05-13 08:52:20|2503|2501.5|2502.5|2502|2503|2502|2502.5|2501.5|0
1620895950000|2021-05-13 08:52:30|2502|2501.5|2501|2500|2502.5|2501.5|2501|2500|0
1620895960000|2021-05-13 08:52:40|2501.5|2500.5|2501.5|2500.5|2502|2501.5|2501.5|2500.5|0
1620895970000|2021-05-13 08:52:50|2501||2501.5||2501.5||2501||0
1620895980000|2021-05-13 08:53:00|2502|2501|2502.5|2501.5|2502.5|2501.5|2501.5|2501|0
1620895990000|2021-05-13 08:53:10|2503|2502|2503.5|2502.5|2504|2502.5|2503|2502|0
1620896000000|2021-05-13 08:53:20|2504|2503|2504.5|2503.5|2504.5|2504|2503.5|2503|0
1620896010000|2021-05-13 08:53:30|2504|2504|2504.5|2504|2504.5|2504|2504|2504|0
1620896020000|2021-05-13 08:53:40|2505|2504.5|2504|2503.5|2505.5|2504.5|2504|2503.5|0
1620896030000|2021-05-13 08:53:50|2504.5|2503|2506.5|2505|2506.5|2506|2504|2503|0
1620896040000|2021-05-13 08:54:00|2506|2505.5|2506.5|2505.5|2506.5|2506|2506|2505|0
1620896050000|2021-05-13 08:54:10|2506||2506.5||2506.5||2506||0
1620896060000|2021-05-13 08:54:20|2506|2505|2507|2506|2507|2506|2506|2505|0
1620896070000|2021-05-13 08:54:30|2506.5|2505.5|2508|2507|2508.5|2507|2506.5|2505.5|0
1620896080000|2021-05-13 08:54:40|2508.5|2507.5|2508|2507|2508.5|2507.5|2508|2506.5|0
1620896090000|2021-05-13 08:54:50|2507.5|2506.5|2508|2507|2508|2507|2507|2506.5|0
1620896100000|2021-05-13 08:55:00|2507.5|2506.5|2507|2506|2507.5|2506.5|2507|2506|0
1620896110000|2021-05-13 08:55:10|2507.5|2506.5|2507.5|2507|2507.5|2507|2507.5|2506.5|0
1620896120000|2021-05-13 08:55:20|2508|2507.5|2509|2508|2509|2508.5|2508|2507|0
1620896130000|2021-05-13 08:55:30|2509.5|2508.5|2511|2510|2511|2510.5|2509|2508.5|83
1620896140000|2021-05-13 08:55:40|2510.5|2509.5|2511|2510|2511|2510.5|2510.5|2509.5|0
1620896150000|2021-05-13 08:55:50|2512|2510.5|2511|2510|2512.5|2511.5|2510.5|2510|0
1620896160000|2021-05-13 08:56:00|2510.5|2510.5|2512|2510.5|2512|2511|2510.5|2510.5|0
1620896170000|2021-05-13 08:56:10|2512.5|2511|2512|2511|2513|2512|2512|2511|0
1620896180000|2021-05-13 08:56:20|2512.5|2511.5|2512.5|2511.5|2512.5|2511.5|2512|2511|0
1620896190000|2021-05-13 08:56:30|2512||2512.5||2512.5||2512||0
1620896200000|2021-05-13 08:56:40|2512|2511|2512.5|2511.5|2513|2512|2511.5|2511|0
1620896210000|2021-05-13 08:56:50|2512|2511|2512|2511|2512|2511.5|2512|2511|0
1620896220000|2021-05-13 08:57:00|2512.5|2511.5|2513|2512|2514|2513|2512.5|2511|0
1620896230000|2021-05-13 08:57:10|2512.5|2512.5|2513.5|2512.5|2514|2512.5|2512.5|2512.5|0
1620896240000|2021-05-13 08:57:20|2514|2513|2514.5|2513.5|2515|2513.5|2514|2513|0
1620896250000|2021-05-13 08:57:30|2514|2513|2514.5|2513.5|2514.5|2513.5|2514|2513|0
1620896260000|2021-05-13 08:57:40|2514|2513|2514|2513|2514.5|2513.5|2513.5|2513|0
1620896270000|2021-05-13 08:57:50|2514.5|2513.5|2514|2513|2514.5|2513.5|2513.5|2513|0
1620896280000|2021-05-13 08:58:00|2513.5|2513.5|2514|2513.5|2514.5|2513.5|2513.5|2513|0
1620896290000|2021-05-13 08:58:10|2514.5|2513|2514|2513|2514.5|2513.5|2513|2512.5|0
1620896300000|2021-05-13 08:58:20|2514.5|2513.5|2515.5|2514|2515.5|2514.5|2514.5|2513.5|0
1620896310000|2021-05-13 08:58:30|2515|2513.5|2514.5|2514|2515|2514|2514|2513.5|0
1620896320000|2021-05-13 08:58:40|2515|2514.5|2516|2515|2516|2515|2515|2514|0
1620896330000|2021-05-13 08:58:50|2515.5|2514.5|2515.5|2514.5|2516|2515|2515|2514|0
1620896340000|2021-05-13 08:59:00|2516|2515|2515.5|2514|2516|2515|2515.5|2514|0
1620896350000|2021-05-13 08:59:10|2515|2514.5|2515|2514|2515|2514.5|2514.5|2514|0
1620896360000|2021-05-13 08:59:20|2514.5|2514.5|2514.5|2513.5|2514.5|2514.5|2514|2513.5|0
1620896370000|2021-05-13 08:59:30|2514|2513|2513|2512.5|2514|2513|2513|2512.5|0
1620896380000|2021-05-13 08:59:40|2513.5|2513|2513|2512|2513.5|2513|2513|2511.5|0
1620896390000|2021-05-13 08:59:50|2512.5|2511.5|2512|2511.5|2512.5|2511.5|2512|2511|0
1620896400000|2021-05-13 09:00:00|2512.5|2512|2514.5|2513.5|2514.5|2513.5|2512|2511|0
1620896410000|2021-05-13 09:00:10|2514|2514|2514.5|2514|2515|2514|2514|2514|0
1620896420000|2021-05-13 09:00:20|2515|2513.5|2515.5|2514.5|2516|2515|2514|2513.5|0
1620896430000|2021-05-13 09:00:30|2515|2514|2514.5|2513.5|2515|2514|2514.5|2513.5|0
1620896440000|2021-05-13 09:00:40|2514|2513|2513|2512|2514|2513.5|2513|2512|0
1620896450000|2021-05-13 09:00:50|2512.5|2511.5|2511.5|2510.5|2512.5|2511.5|2511.5|2510.5|0
1620896460000|2021-05-13 09:01:00|2512|2511|2511.5|2510|2513|2512|2511.5|2510|0
1620896470000|2021-05-13 09:01:10|2512|2510.5|2513|2512|2513|2512|2512|2510.5|0
1620896480000|2021-05-13 09:01:20|2513.5|2512.5|2514.5|2514|2515|2514|2513|2512.5|0
1620896490000|2021-05-13 09:01:30|2515|2514.5|2515|2514|2515.5|2514.5|2514.5|2513.5|0
1620896500000|2021-05-13 09:01:40|2515.5|2514.5|2517|2516|2517|2516|2515.5|2514.5|0
1620896510000|2021-05-13 09:01:50|2517.5|2516.5|2516.5|2515.5|2517.5|2517|2516|2515|0
1620896520000|2021-05-13 09:02:00|2517|2516|2518.5|2517.5|2518.5|2517.5|2517|2516|0
1620896530000|2021-05-13 09:02:10|2518||2518||2518||2518||0
1620896550000|2021-05-13 09:02:30|2517.5|2517|2518|2517|2518.5|2517.5|2517.5|2516.5|0
1620896560000|2021-05-13 09:02:40|2517.5|2516.5|2517|2515.5|2518|2517|2516.5|2515.5|0
1620896570000|2021-05-13 09:02:50|2516.5|2515|2517|2516|2517|2516|2516|2515|0
1620896580000|2021-05-13 09:03:00|2517.5|2516.5|2517.5|2516|2517.5|2516.5|2517|2516|0
1620896590000|2021-05-13 09:03:10|2517|2516.5|2517|2516|2517.5|2516.5|2517|2516|0
1620896610000|2021-05-13 09:03:30|2516.5|2515.5|2516.5|2515|2516.5|2515.5|2516|2515|588
1620896620000|2021-05-13 09:03:40|2516||2516||2516||2516||0
1620896630000|2021-05-13 09:03:50|2515.5|2514.5|2516|2515|2516|2515.5|2515|2514|0
1620896640000|2021-05-13 09:04:00|2516.5|2515.5|2518|2517|2518|2517.5|2516.5|2515.5|0
1620896650000|2021-05-13 09:04:10|2517.5|2516.5|2519|2518|2519.5|2518.5|2517|2516.5|0
1620896660000|2021-05-13 09:04:20|2519.5|2518.5|2519.5|2518.5|2520|2519|2519|2518|0
1620896670000|2021-05-13 09:04:30|2520|2519|2519.5|2519|2520|2519|2519|2518.5|0
1620896680000|2021-05-13 09:04:40|2520|2519.5|2520|2519|2520|2519.5|2520|2519|0
1620896690000|2021-05-13 09:04:50|2519.5|2519.5|2520|2519.5|2520|2519.5|2519.5|2519|0
1620896700000|2021-05-13 09:05:00|2519.5|2519|2518.5|2518|2519.5|2519|2518.5|2517.5|0
1620896710000|2021-05-13 09:05:10|2518|2517.5|2518.5|2518|2519|2518|2517.5|2517|0
1620896720000|2021-05-13 09:05:20|2518|2517.5|2519.5|2518.5|2519.5|2518.5|2518|2517.5|0
1620896730000|2021-05-13 09:05:30|2519|2519|2519|2517.5|2519.5|2519|2518|2517.5|0
1620896740000|2021-05-13 09:05:40|2518.5|2518|2519|2518|2519|2518.5|2518.5|2518|0
1620896750000|2021-05-13 09:05:50|2518.5|2517.5|2518|2517|2519|2518.5|2518|2517|0
1620896760000|2021-05-13 09:06:00|2517.5|2517.5|2518.5|2517.5|2518.5|2517.5|2517.5|2517|0
1620896770000|2021-05-13 09:06:10|2518|2518|2517.5|2516|2518|2518|2517.5|2516|0
1620896780000|2021-05-13 09:06:20|2517|2515.5|2515|2514|2517|2515.5|2514.5|2514|0
1620896790000|2021-05-13 09:06:30||2514.5||2514.5||2514.5||2514.5|0
1620896810000|2021-05-13 09:06:50|2514.5|2514|2515|2514.5|2515|2514.5|2514.5|2514|0
1620896820000|2021-05-13 09:07:00|2514.5|2514|2514.5|2513|2515|2514|2514|2513|0
1620896830000|2021-05-13 09:07:10||2513.5||2513||2513.5||2513|0
1620896840000|2021-05-13 09:07:20|2514||2514||2514||2513.5||0
1620896850000|2021-05-13 09:07:30|2513.5|2512.5|2513.5|2513|2513.5|2513|2513|2512.5|0
1620896860000|2021-05-13 09:07:40|2514|2512.5|2513|2511.5|2514|2512.5|2513|2511.5|0
1620896870000|2021-05-13 09:07:50|2512.5|2511|2512|2511|2513|2511|2512|2511|0
1620896880000|2021-05-13 09:08:00|2511.5|2510.5|2513.5|2512.5|2513.5|2512.5|2511.5|2510.5|0
1620896900000|2021-05-13 09:08:20||2512||2512||2512||2512|0
1620896910000|2021-05-13 09:08:30|2513|2511.5|2511.5|2510.5|2513|2512|2511.5|2510.5|0
1620896920000|2021-05-13 09:08:40|2512|2511|2513.5|2512.5|2513.5|2512.5|2511.5|2511|0
1620896930000|2021-05-13 09:08:50|2514|2513|2514.5|2514|2515|2514|2514|2513|0
1620896940000|2021-05-13 09:09:00|2515|2514.5|2515.5|2514.5|2515.5|2514.5|2515|2514|0
1620896950000|2021-05-13 09:09:10|2515|2514|2515|2514|2515|2514|2515|2514|0
1620896960000|2021-05-13 09:09:20|2514.5|2513.5|2514.5|2513.5|2515|2514|2514.5|2513.5|0
1620896970000|2021-05-13 09:09:30|2514|2514|2514|2513|2514|2514|2514|2513|0
1620896980000|2021-05-13 09:09:40|2513.5|2512.5|2513.5|2512.5|2514|2513|2513.5|2512.5|0
1620896990000|2021-05-13 09:09:50|2514|2513|2513|2512|2514.5|2513.5|2513|2512|0
1620897000000|2021-05-13 09:10:00|2512.5|2511.5|2512.5|2511.5|2512.5|2511.5|2512.5|2511.5|0
1620897010000|2021-05-13 09:10:10|2513|2512|2513.5|2512.5|2513.5|2513|2512.5|2512|0
1620897020000|2021-05-13 09:10:20|2513|2512|2513|2512|2513|2512.5|2513|2512|0
1620897030000|2021-05-13 09:10:30|2513.5|2512.5|2513.5|2512.5|2513.5|2513|2513.5|2512|0
1620897040000|2021-05-13 09:10:40||2513||2513||2513||2512.5|0
1620897050000|2021-05-13 09:10:50|2513|2512.5|2513|2511.5|2513.5|2512.5|2512.5|2511.5|0
1620897060000|2021-05-13 09:11:00|2512.5|2512|2512|2511|2512.5|2512|2511.5|2510.5|0
1620897070000|2021-05-13 09:11:10|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511|2510|0
1620897080000|2021-05-13 09:11:20|2512||2511.5||2512||2511.5||0
1620897090000|2021-05-13 09:11:30|2512|2511|2511.5|2510.5|2512|2511.5|2511.5|2510.5|0
1620897100000|2021-05-13 09:11:40|2512|2510|2511|2510|2512|2510.5|2511|2510|0
1620897110000|2021-05-13 09:11:50||2510.5||2510.5||2510.5||2510.5|0
1620897120000|2021-05-13 09:12:00|2510.5|2510|2511|2510.5|2511|2510.5|2510.5|2510|0
1620897130000|2021-05-13 09:12:10|2510.5|2510|2511|2510.5|2511.5|2511|2510.5|2510|0
1620897140000|2021-05-13 09:12:20|2510.5|2510|2510.5|2510|2510.5|2510|2510|2509.5|0
1620897150000|2021-05-13 09:12:30|2510|2509.5|2509.5|2509|2510|2509.5|2509.5|2509|0
1620897160000|2021-05-13 09:12:40|2509|2508.5|2509.5|2509|2509.5|2509|2509|2508|0
1620897170000|2021-05-13 09:12:50|2509|2508.5|2510|2509|2510|2509.5|2509|2508|0
1620897180000|2021-05-13 09:13:00|2510.5|2509.5|2510.5|2509.5|2511|2510|2510.5|2509.5|0
1620897190000|2021-05-13 09:13:10|2511|2510|2511|2510|2511|2510.5|2511|2510|0
1620897200000|2021-05-13 09:13:20|2510.5|2510.5|2511|2510.5|2511|2510.5|2510.5|2510.5|0
1620897210000|2021-05-13 09:13:30|2511.5|2511|2512|2511|2512|2511|2511.5|2511|0
1620897220000|2021-05-13 09:13:40|2512.5|2511.5|2512.5|2511.5|2512.5|2512|2512.5|2511.5|0
1620897230000|2021-05-13 09:13:50|2512|2511|2511|2510|2512|2511|2511|2510|0
1620897240000|2021-05-13 09:14:00|2510.5|2509.5|2510.5|2509.5|2510.5|2509.5|2510|2509|0
1620897250000|2021-05-13 09:14:10|2511|2510|2510|2509|2511|2510|2510|2509|0
1620897260000|2021-05-13 09:14:20|2509.5|2509.5|2510|2509.5|2510|2509.5|2509.5|2509|0
1620897290000|2021-05-13 09:14:50|2509.5|2509|2510|2509|2510|2509.5|2509.5|2509|0
1620897300000|2021-05-13 09:15:00||2509.5||2509||2509.5||2509|0
1620897310000|2021-05-13 09:15:10|2509.5|2508.5|2508.5|2508|2509.5|2508.5|2508.5|2508|0
1620897320000|2021-05-13 09:15:20|2509|2507.5|2508|2507|2509|2507.5|2508|2507|0
1620897330000|2021-05-13 09:15:30|2507.5|2507.5|2507.5|2507|2507.5|2507.5|2507.5|2507|0
1620897340000|2021-05-13 09:15:40|2508|2507.5|2507.5|2507|2508.5|2507.5|2507.5|2507|0
1620897350000|2021-05-13 09:15:50|2508|2506.5|2509.5|2508.5|2509.5|2508.5|2507|2506|0
1620897360000|2021-05-13 09:16:00||2509||2508.5||2509||2508.5|0
1620897370000|2021-05-13 09:16:10|2509|2508|2508.5|2508|2509.5|2508.5|2508.5|2508|0
1620897380000|2021-05-13 09:16:20||2507.5||2507.5||2507.5||2507|0
1620897390000|2021-05-13 09:16:30|2508|2507|2507|2506|2508|2507|2507|2506|0
1620897400000|2021-05-13 09:16:40|2507.5|2506.5|2507|2506|2507.5|2506.5|2507|2506|0
1620897410000|2021-05-13 09:16:50|2506.5|2505.5|2507.5|2507|2507.5|2507|2506.5|2505.5|0
1620897420000|2021-05-13 09:17:00|2507|2506.5|2506.5|2506|2507.5|2506.5|2506.5|2506|0
1620897430000|2021-05-13 09:17:10|2507|2506.5|2507.5|2507|2508|2507|2507|2506.5|0
1620897440000|2021-05-13 09:17:20|2508|2507.5|2508|2507|2509.5|2508.5|2507.5|2507|0
1620897450000|2021-05-13 09:17:30|2507.5|2506.5|2508|2507.5|2508|2507.5|2507.5|2506.5|0
1620897460000|2021-05-13 09:17:40|2507.5|2507|2507.5|2507|2507.5|2507|2507.5|2507|0
1620897470000|2021-05-13 09:17:50|2508||2507.5||2508||2507.5||0
1620897480000|2021-05-13 09:18:00|2507|2506.5|2507.5|2506.5|2507.5|2507|2507|2506.5|0
1620897490000|2021-05-13 09:18:10|2507|2506|2507|2506|2507|2506|2506.5|2506|0
1620897500000|2021-05-13 09:18:20|2506.5||2506.5||2506.5||2506.5||0
1620897510000|2021-05-13 09:18:30|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2504.5|0
1620897520000|2021-05-13 09:18:40|2505|2504.5|2505|2504|2505|2505|2505|2503.5|0
1620897530000|2021-05-13 09:18:50|2504.5|2503.5|2504.5|2503.5|2504.5|2503.5|2504|2503.5|0
1620897540000|2021-05-13 09:19:00|2505|2504|2505|2504|2505.5|2504.5|2504.5|2503.5|168
1620897550000|2021-05-13 09:19:10|2505.5|2504.5|2505.5|2504.5|2506|2505.5|2505.5|2504.5|0
1620897560000|2021-05-13 09:19:20|2506|2505|2506|2505|2506.5|2505.5|2505.5|2505|0
1620897570000|2021-05-13 09:19:30|2505.5|2504.5|2504.5|2503.5|2505.5|2504.5|2504.5|2503.5|0
1620897580000|2021-05-13 09:19:40|2505|2504|2506.5|2505.5|2507|2506.5|2505|2504|0
1620897590000|2021-05-13 09:19:50|2507|2506|2509|2508|2510|2509|2507|2506|0
1620897600000|2021-05-13 09:20:00|2509.5|2508.5|2508.5|2507.5|2509.5|2508.5|2508.5|2507.5|0
1620897610000|2021-05-13 09:20:10|2508|2507|2508.5|2507.5|2508.5|2507.5|2508|2507|0
1620897620000|2021-05-13 09:20:20|2508|2508|2508|2507|2508.5|2508|2508|2507|0
1620897630000|2021-05-13 09:20:30|2508.5|2507.5|2508|2507|2508.5|2507.5|2508|2507|0
1620897640000|2021-05-13 09:20:40|2508.5|2507.5|2508|2507.5|2508.5|2507.5|2508|2507|0
1620897650000|2021-05-13 09:20:50|2507.5|2507|2507|2505.5|2507.5|2507|2507|2505.5|0
1620897660000|2021-05-13 09:21:00||2506||2505.5||2506||2505.5|0
1620897670000|2021-05-13 09:21:10|2506.5|2506|2510|2509.5|2510.5|2509.5|2506.5|2506|0
1620897680000|2021-05-13 09:21:20|2510.5|2509|2508|2506.5|2510.5|2509.5|2508|2506.5|0
1620897690000|2021-05-13 09:21:30|2507.5|2506|2507.5|2506.5|2507.5|2506.5|2507|2506|0
1620897700000|2021-05-13 09:21:40|2507|2506|2507|2506.5|2507|2506.5|2507|2506|0
1620897710000|2021-05-13 09:21:50||2506||2506||2506||2506|0
1620897720000|2021-05-13 09:22:00||2506.5||2506.5||2506.5||2506|0
1620897730000|2021-05-13 09:22:10||2506||2506.5||2506.5||2506|0
1620897740000|2021-05-13 09:22:20||2506||2506.5||2506.5||2506|0
1620897750000|2021-05-13 09:22:30|2507.5|2506|2508.5|2507.5|2508.5|2507.5|2507.5|2506|0
1620897760000|2021-05-13 09:22:40|2509|2508|2509|2507.5|2509|2508|2508.5|2507.5|0
1620897770000|2021-05-13 09:22:50||2508||2508||2508||2507.5|0
1620897780000|2021-05-13 09:23:00|2508.5|2507.5|2508.5|2507.5|2509|2508|2508.5|2507.5|0
1620897790000|2021-05-13 09:23:10|2509|2508|2508|2507.5|2509|2508|2508|2507.5|0
1620897800000|2021-05-13 09:23:20|2508.5|2508|2508.5|2508|2508.5|2508|2508.5|2508|0
1620897810000|2021-05-13 09:23:30|2509|2508.5|2510|2509|2510|2509|2509|2508.5|0
1620897820000|2021-05-13 09:23:40||2508.5||2509||2509||2508.5|0
1620897830000|2021-05-13 09:23:50|2509.5|2508.5|2509.5|2508.5|2509.5|2509|2508.5|2508|0
1620897850000|2021-05-13 09:24:10|2510|2509|2510.5|2509.5|2510.5|2510|2510|2509|0
1620897860000|2021-05-13 09:24:20|2511|2510|2511|2510.5|2511.5|2510.5|2511|2509.5|0
1620897870000|2021-05-13 09:24:30|2510.5|2510|2510.5|2509.5|2511|2510.5|2510.5|2509.5|0
1620897880000|2021-05-13 09:24:40|2510|2509|2510.5|2510|2511|2510|2509.5|2508.5|0
1620897890000|2021-05-13 09:24:50|2510|2509.5|2510.5|2510|2510.5|2510|2510|2509|0
1620897910000|2021-05-13 09:25:10|2510|2509.5|2509.5|2508.5|2510|2509.5|2509.5|2508.5|0
1620897920000|2021-05-13 09:25:20|2510|2509|2511.5|2510.5|2511.5|2510.5|2510|2509|0
1620897930000|2021-05-13 09:25:30|2511|2511|2512.5|2511.5|2512.5|2511.5|2511|2511|0
1620897940000|2021-05-13 09:25:40|2513|2512|2512.5|2511.5|2513.5|2513|2512.5|2511.5|0
1620897950000|2021-05-13 09:25:50|2512|2511|2512.5|2511.5|2513|2512|2512|2511|0
1620897960000|2021-05-13 09:26:00|2513|2512|2513|2512|2513|2512|2513|2512|0
1620897970000|2021-05-13 09:26:10|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|0
1620897980000|2021-05-13 09:26:20|2513|2512|2513|2512.5|2513.5|2512.5|2512.5|2512|0
1620898010000|2021-05-13 09:26:50|2512.5|2512|2512|2511.5|2512.5|2512|2512|2511.5|0
1620898020000|2021-05-13 09:27:00|2513.5|2512|2514|2513|2514|2513.5|2513.5|2512|0
1620898030000|2021-05-13 09:27:10|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513|2512.5|0
1620898040000|2021-05-13 09:27:20|2513|2512|2512.5|2511.5|2513|2512|2512.5|2511.5|0
1620898050000|2021-05-13 09:27:30|2512|2511|2511.5|2510.5|2512.5|2511|2511.5|2510.5|0
1620898060000|2021-05-13 09:27:40||2511||2511||2511||2511|0
1620898070000|2021-05-13 09:27:50|2512|2511.5|2512|2511.5|2512|2511.5|2512|2511|0
1620898080000|2021-05-13 09:28:00|2512.5|2511|2513.5|2512.5|2514|2513.5|2512.5|2511|0
1620898090000|2021-05-13 09:28:10|2514|2513|2514|2512.5|2514|2513|2513|2512.5|0
1620898100000|2021-05-13 09:28:20|2513.5|2513|2513.5|2512.5|2514|2513|2513.5|2512.5|0
1620898110000|2021-05-13 09:28:30|2513|2512|2513.5|2512.5|2513.5|2512.5|2513|2512|0
1620898120000|2021-05-13 09:28:40|2513|2513|2513|2512.5|2513|2513|2513|2512|0
1620898130000|2021-05-13 09:28:50||2512||2512.5||2512.5||2512|0
1620898140000|2021-05-13 09:29:00||2512||2512||2512.5||2512|0
1620898150000|2021-05-13 09:29:10|2512.5|2511.5|2513|2512.5|2513|2512.5|2512.5|2511.5|0
1620898160000|2021-05-13 09:29:20|2513.5|2512|2512|2511.5|2513.5|2512|2512|2511|0
1620898170000|2021-05-13 09:29:30|2512.5|2512|2513.5|2512.5|2513.5|2513|2512.5|2512|0
1620898180000|2021-05-13 09:29:40|2513|2512|2512.5|2511.5|2513.5|2512.5|2512.5|2511.5|0
1620898190000|2021-05-13 09:29:50|2513|2512|2512.5|2512|2513|2512|2512.5|2511.5|0
1620898200000|2021-05-13 09:30:00|2513|2512.5|2513|2512|2513.5|2512.5|2512.5|2511.5|0
1620898210000|2021-05-13 09:30:10|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2513.5|2512|0
1620898220000|2021-05-13 09:30:20|2513|2512|2514.5|2513.5|2514.5|2514|2513|2512|0
1620898230000|2021-05-13 09:30:30|2514||2514.5||2514.5||2514||0
1620898240000|2021-05-13 09:30:40|2514||2514.5||2514.5||2514||0
1620898250000|2021-05-13 09:30:50|2514|2513|2514|2513.5|2514|2513.5|2514|2513|0
1620898260000|2021-05-13 09:31:00|2513.5|2513|2514.5|2513.5|2514.5|2514|2513.5|2513|0
1620898270000|2021-05-13 09:31:10|2515|2514|2515|2514.5|2515|2514.5|2514.5|2514|0
1620898280000|2021-05-13 09:31:20|2514.5|2514|2515|2514|2515|2514|2513.5|2512.5|0
1620898290000|2021-05-13 09:31:30|2514.5|2514.5|2515|2514|2515|2514.5|2514.5|2514|0
1620898330000|2021-05-13 09:32:10|2514.5|2513.5|2513.5|2512.5|2514.5|2513.5|2513.5|2512.5|0
1620898340000|2021-05-13 09:32:20|2513|2512|2513|2512|2513|2512.5|2512.5|2511.5|0
1620898350000|2021-05-13 09:32:30|2512.5||2512.5||2512.5||2512.5||0
1620898370000|2021-05-13 09:32:50|2512|2511.5|2511.5|2510.5|2512|2511.5|2511|2510.5|0
1620898380000|2021-05-13 09:33:00|2511||2511||2511.5||2511||0
1620898390000|2021-05-13 09:33:10|2511.5|2511|2511.5|2510.5|2511.5|2511|2511.5|2510.5|0
1620898400000|2021-05-13 09:33:20|2511||2511.5||2511.5||2511||0
1620898410000|2021-05-13 09:33:30|2511||2511.5||2511.5||2511||0
1620898420000|2021-05-13 09:33:40|2511|2510|2510.5|2509.5|2511|2510|2510.5|2509.5|0
1620898430000|2021-05-13 09:33:50|2510||2510||2510||2510||0
1620898440000|2021-05-13 09:34:00||2509||2509||2509||2509|0
1620898450000|2021-05-13 09:34:10||2509.5||2509||2509.5||2509|0
1620898460000|2021-05-13 09:34:20|2509.5|2508.5|2509.5|2509|2509.5|2509|2509|2508.5|0
1620898470000|2021-05-13 09:34:30|2509|2507.5|2509.5|2508.5|2509.5|2509|2508.5|2507.5|0
1620898490000|2021-05-13 09:34:50|2510|2509.5|2510.5|2509.5|2511|2510.5|2510|2509.5|0
1620898500000|2021-05-13 09:35:00|2511|2510|2511|2510|2511|2510|2511|2510|0
1620898520000|2021-05-13 09:35:20|2510.5|2509.5|2510.5|2510|2511|2510|2510|2509.5|0
1620898560000|2021-05-13 09:36:00|2511|2510.5|2510.5|2509.5|2511|2510.5|2510|2509.5|0
1620898570000|2021-05-13 09:36:10|2510|2509|2511|2510|2511|2510|2510|2509|0
1620898580000|2021-05-13 09:36:20|2510.5|2509.5|2511|2510|2511|2510|2510.5|2509.5|0
1620898590000|2021-05-13 09:36:30|2511.5|2510.5|2511|2510|2511.5|2510.5|2511|2510|0
1620898600000|2021-05-13 09:36:40|2511.5|2510.5|2511|2510|2511.5|2510.5|2510.5|2509.5|0
1620898610000|2021-05-13 09:36:50|2510.5|2509.5|2511|2510|2511|2510.5|2510.5|2509.5|0
1620898620000|2021-05-13 09:37:00|2511.5|2510.5|2512.5|2512|2513.5|2512.5|2511.5|2510.5|0
1620898630000|2021-05-13 09:37:10|2512|2511.5|2512|2511|2512.5|2512|2511.5|2511|0
1620898650000|2021-05-13 09:37:30|2512.5|2511.5|2512|2511.5|2512.5|2511.5|2512|2511.5|0
1620898660000|2021-05-13 09:37:40|2511.5|2511|2512.5|2512|2512.5|2512|2511.5|2511|0
1620898670000|2021-05-13 09:37:50|2513||2512.5||2513||2512.5||0
1620898680000|2021-05-13 09:38:00|2513|2512.5|2513|2512.5|2513.5|2512.5|2513|2512.5|0
1620898710000|2021-05-13 09:38:30|2513.5||2513.5||2513.5||2513.5||0
1620898720000|2021-05-13 09:38:40|2513||2513.5||2513.5||2513||0
1620898730000|2021-05-13 09:38:50|2513||2513||2513||2513||0
1620898750000|2021-05-13 09:39:10|2512.5|2512|2512|2511|2512.5|2512|2512|2511|0
1620898760000|2021-05-13 09:39:20|2511.5|2510.5|2511.5|2510.5|2512|2511|2510.5|2510|0
1620898770000|2021-05-13 09:39:30|2512|2511|2511.5|2510.5|2512|2511.5|2511|2510|0
1620898780000|2021-05-13 09:39:40|2511|2510|2511|2510|2511|2510|2510.5|2510|0
1620898790000|2021-05-13 09:39:50|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511|2510.5|0
1620898800000|2021-05-13 09:40:00|2512|2511|2511.5|2510.5|2512|2511.5|2511.5|2510.5|0
1620898810000|2021-05-13 09:40:10|2512|2511|2512|2511|2512|2511|2512|2511|0
1620898820000|2021-05-13 09:40:20|2512.5|2511.5|2512|2511.5|2512.5|2511.5|2512|2511|0
1620898830000|2021-05-13 09:40:30|2511.5|2511|2512.5|2511.5|2512.5|2511.5|2511|2510.5|0
1620898840000|2021-05-13 09:40:40|2512|2512|2512.5|2511.5|2512.5|2512|2512|2511.5|0
1620898850000|2021-05-13 09:40:50|2512|2511|2511.5|2511|2512|2511|2511.5|2511|0
1620898860000|2021-05-13 09:41:00|2511|2510.5|2511|2510.5|2511.5|2510.5|2511|2510|0
1620898870000|2021-05-13 09:41:10|2510.5|2510|2510.5|2510|2510.5|2510|2510.5|2509.5|0
1620898890000|2021-05-13 09:41:30|2511|2510.5|2511|2510|2511|2510.5|2511|2510|0
1620898900000|2021-05-13 09:41:40|2510.5|2510.5|2511|2510.5|2511|2510.5|2510.5|2510.5|0
1620898920000|2021-05-13 09:42:00|2511.5|2511|2511.5|2510.5|2512|2511|2511.5|2510.5|0
1620898970000|2021-05-13 09:42:50|2511|2510|2510.5|2510|2511.5|2510|2510.5|2509.5|0
1620898980000|2021-05-13 09:43:00|2511|2510.5|2512|2511.5|2512.5|2512|2511|2510.5|0
1620898990000|2021-05-13 09:43:10|2511.5|2511|2511.5|2511|2511.5|2511|2511|2510.5|0
1620899000000|2021-05-13 09:43:20|2511|2510.5|2512|2511|2512.5|2511.5|2510.5|2510|0
1620899010000|2021-05-13 09:43:30|2512.5|2511.5|2512.5|2512|2513|2512|2512.5|2511.5|0
1620899020000|2021-05-13 09:43:40|2513|2511.5|2516|2515|2516|2515.5|2513|2511.5|0
1620899030000|2021-05-13 09:43:50|2516.5|2515.5|2516|2515.5|2516.5|2515.5|2516|2515.5|0
1620899040000|2021-05-13 09:44:00|2516.5|2516|2516.5|2516|2517|2516|2516|2515.5|0
1620899050000|2021-05-13 09:44:10|2517|2515.5|2517.5|2516.5|2517.5|2517|2516.5|2515.5|0
1620899060000|2021-05-13 09:44:20|2517|2517|2517.5|2516.5|2517.5|2517|2517|2516|0
1620899070000|2021-05-13 09:44:30|2517|2516|2519|2518|2520|2519|2517|2516|0
1620899080000|2021-05-13 09:44:40|2518.5|2517.5|2518|2517|2518.5|2517.5|2517.5|2517|0
1620899090000|2021-05-13 09:44:50|2518.5|2517.5|2519.5|2518|2519.5|2518|2518|2517|0
1620899100000|2021-05-13 09:45:00|2520|2518.5|2519.5|2518.5|2520|2519|2519|2518|0
1620899110000|2021-05-13 09:45:10|2520|2519|2519.5|2519|2520|2519|2519|2518.5|0
1620899130000|2021-05-13 09:45:30|2520||2520||2520||2520||0
1620899140000|2021-05-13 09:45:40|2519.5|2519.5|2519.5|2519|2520|2519.5|2519.5|2519|0
1620899150000|2021-05-13 09:45:50|2520|2519.5|2520|2519.5|2520|2519.5|2519.5|2519|0
1620899160000|2021-05-13 09:46:00|2520.5|2520|2521|2520|2521.5|2520.5|2520.5|2520|0
1620899170000|2021-05-13 09:46:10|2520.5|2519.5|2520.5|2519.5|2520.5|2519.5|2520|2519.5|0
1620899180000|2021-05-13 09:46:20|2520|2519|2520.5|2519.5|2520.5|2519.5|2519.5|2519|0
1620899190000|2021-05-13 09:46:30|2520|2519|2519.5|2519|2520.5|2519|2519.5|2519|0
1620899200000|2021-05-13 09:46:40|2519|2518.5|2519.5|2519|2519.5|2519|2519|2518.5|0
1620899220000|2021-05-13 09:47:00|2519|2518.5|2519.5|2519|2519.5|2519|2519|2518.5|0
1620899230000|2021-05-13 09:47:10|2519|2518|2517.5|2516.5|2519|2518.5|2517.5|2516.5|0
1620899240000|2021-05-13 09:47:20|2517|2517|2517|2516|2517|2517|2517|2516|0
1620899260000|2021-05-13 09:47:40|2517.5|2516.5|2517|2516.5|2517.5|2517|2517|2516.5|0
1620899270000|2021-05-13 09:47:50|2516.5|2516|2516|2515|2516.5|2516.5|2516|2515|0
1620899280000|2021-05-13 09:48:00|2516.5|2515.5|2516.5|2516|2516.5|2516|2516.5|2515.5|0
1620899290000|2021-05-13 09:48:10||2515.5||2515.5||2515.5||2515.5|0
1620899300000|2021-05-13 09:48:20|2517|2516|2517|2516|2518|2517|2517|2516|0
1620899310000|2021-05-13 09:48:30|2517.5|2516.5|2518|2517.5|2518.5|2518|2517.5|2516.5|0
1620899320000|2021-05-13 09:48:40|2517.5|2517|2517.5|2516.5|2517.5|2517|2517.5|2516.5|0
1620899330000|2021-05-13 09:48:50|2518|2517.5|2519|2518.5|2519.5|2519|2518|2517.5|0
1620899340000|2021-05-13 09:49:00|2518.5|2518|2518.5|2517.5|2519|2518|2518|2517|0
1620899350000|2021-05-13 09:49:10|2518|2518|2517.5|2517|2518.5|2518|2517.5|2516.5|0
1620899360000|2021-05-13 09:49:20|2517|2516.5|2518|2517|2518|2517|2517|2516|0
1620899370000|2021-05-13 09:49:30|2517.5|2516.5|2518|2517|2518|2517|2517.5|2516.5|0
1620899380000|2021-05-13 09:49:40|2518.5|2517.5|2518.5|2517.5|2519|2518|2518.5|2517.5|0
1620899400000|2021-05-13 09:50:00|2518|2517|2518.5|2517.5|2518.5|2517.5|2517.5|2517|0
1620899410000|2021-05-13 09:50:10|2519|2518|2519|2518|2519.5|2518|2518.5|2518|0
1620899420000|2021-05-13 09:50:20|2518.5|2518.5|2518.5|2517.5|2518.5|2518.5|2518.5|2517.5|0
1620899430000|2021-05-13 09:50:30||2518||2518||2518||2518|0
1620899440000|2021-05-13 09:50:40|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517.5|0
1620899450000|2021-05-13 09:50:50|2518.5|2518|2518.5|2517.5|2519|2518|2518.5|2517.5|0
1620899460000|2021-05-13 09:51:00|2519|2518|2520.5|2519.5|2521.5|2520|2519|2518|0
1620899470000|2021-05-13 09:51:10|2521|2520|2521|2520|2521|2520|2520.5|2519.5|0
1620899490000|2021-05-13 09:51:30|2521.5|2521|2521.5|2520.5|2522|2521.5|2521|2520|0
1620899500000|2021-05-13 09:51:40|2521|2520|2521|2520|2521.5|2520.5|2521|2520|0
1620899520000|2021-05-13 09:52:00|2520.5|2520.5|2521|2520|2521|2520.5|2520.5|2520|0
1620899530000|2021-05-13 09:52:10|2521.5|2520.5|2522|2521|2522.5|2521.5|2521.5|2520.5|0
1620899540000|2021-05-13 09:52:20|2521.5|2520.5|2522|2521|2522|2521|2521.5|2520.5|0
1620899550000|2021-05-13 09:52:30|2521.5|2520.5|2521|2520|2521.5|2520.5|2521|2520|0
1620899560000|2021-05-13 09:52:40|2520.5|2520.5|2522|2521|2522|2521.5|2520.5|2520|0
1620899570000|2021-05-13 09:52:50|2522.5|2521.5|2523|2522|2523|2522|2522.5|2521.5|0
1620899580000|2021-05-13 09:53:00|2522.5|2521.5|2522|2521|2522.5|2522|2521.5|2521|0
1620899600000|2021-05-13 09:53:20|2521.5|2520.5|2523.5|2522.5|2523.5|2523|2521.5|2520.5|0
1620899610000|2021-05-13 09:53:30|2524|2523|2523.5|2523|2524|2523|2523.5|2522.5|0
1620899620000|2021-05-13 09:53:40|2524|2523.5|2526|2525|2526.5|2525.5|2524|2523.5|0
1620899630000|2021-05-13 09:53:50|2526.5|2525.5|2527.5|2526|2527.5|2526|2526|2525.5|0
1620899640000|2021-05-13 09:54:00|2527|2526.5|2525|2524|2527.5|2526.5|2525|2524|0
1620899650000|2021-05-13 09:54:10|2524.5|2523.5|2525|2524|2525|2524|2524|2523.5|0
1620899660000|2021-05-13 09:54:20|2525.5|2524.5|2525.5|2524.5|2526|2525|2525.5|2524|0
1620899670000|2021-05-13 09:54:30|2525|2525|2525.5|2525|2525.5|2525|2525|2524.5|0
1620899680000|2021-05-13 09:54:40|2525|2524.5|2524.5|2524|2525.5|2524.5|2524.5|2524|0
1620899690000|2021-05-13 09:54:50|2525|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|0
1620899700000|2021-05-13 09:55:00|2524.5|2524|2526.5|2525.5|2527|2526|2524.5|2524|0
1620899710000|2021-05-13 09:55:10|2526|2525|2525.5|2524.5|2526|2525.5|2525.5|2524|0
1620899720000|2021-05-13 09:55:20|2525|2524|2525|2524|2525.5|2524.5|2524.5|2524|0
1620899730000|2021-05-13 09:55:30|2524.5|2524.5|2525.5|2524.5|2525.5|2524.5|2524.5|2524|0
1620899740000|2021-05-13 09:55:40|2526|2525|2526.5|2525|2527|2526.5|2525.5|2525|0
1620899750000|2021-05-13 09:55:50|2526|2524.5|2526|2525|2526.5|2525|2525.5|2524.5|0
1620899760000|2021-05-13 09:56:00|2526.5|2525.5|2525.5|2524.5|2527|2526|2525.5|2524.5|0
1620899770000|2021-05-13 09:56:10|2525|2524|2525.5|2524.5|2525.5|2524.5|2525|2524|0
1620899780000|2021-05-13 09:56:20|2526|2525|2525.5|2524.5|2526|2525|2525.5|2524.5|0
1620899790000|2021-05-13 09:56:30|2525|2524|2525.5|2524.5|2525.5|2524.5|2524.5|2523.5|0
1620899800000|2021-05-13 09:56:40|2526|2525|2525.5|2525|2526|2525|2525.5|2525|0
1620899810000|2021-05-13 09:56:50|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|0
1620899820000|2021-05-13 09:57:00|2526|2525|2525.5|2524.5|2526|2525|2525.5|2524.5|0
1620899830000|2021-05-13 09:57:10|2525|2524|2524|2523.5|2525.5|2524|2524|2523.5|0
1620899850000|2021-05-13 09:57:30|2523.5|2523|2523|2522.5|2524|2523|2523|2522.5|0
1620899870000|2021-05-13 09:57:50|2522.5|2522|2523.5|2523|2523.5|2523|2522.5|2521.5|0
1620899880000|2021-05-13 09:58:00|2523|2522.5|2522.5|2521.5|2523|2522.5|2522|2521|0
1620899890000|2021-05-13 09:58:10|2523|2522|2523|2522|2523|2522.5|2523|2522|0
1620899900000|2021-05-13 09:58:20|2522.5|2521.5|2522.5|2522|2522.5|2522|2522.5|2521.5|0
1620899910000|2021-05-13 09:58:30|2523|2522.5|2524|2523|2524|2523|2523|2522.5|0
1620899920000|2021-05-13 09:58:40|2523.5|2522.5|2524.5|2523.5|2524.5|2524|2523.5|2522.5|0
1620899930000|2021-05-13 09:58:50|2524|2523|2523.5|2523|2524.5|2523.5|2523.5|2522.5|0
1620899940000|2021-05-13 09:59:00|2524|2522.5|2523.5|2522.5|2524|2522.5|2523.5|2522.5|0
1620899950000|2021-05-13 09:59:10|2523|2522|2523|2522|2523|2522|2523|2522|0
1620899960000|2021-05-13 09:59:20|2522.5|2522.5|2523|2522|2523|2522.5|2522.5|2522|0
1620899980000|2021-05-13 09:59:40|2522.5||2522.5||2522.5||2522.5||0
1620900000000|2021-05-13 10:00:00|2523|2522.5|2523|2522|2524|2523|2523|2522|0
1620900030000|2021-05-13 10:00:30|2523.5|2522.5|2523.5|2523|2523.5|2523|2523.5|2522.5|0
1620900040000|2021-05-13 10:00:40|2523|2522.5|2523|2522|2523|2522.5|2523|2522|0
1620900050000|2021-05-13 10:00:50|2523.5|2522.5|2523.5|2522.5|2523.5|2523|2523.5|2522.5|0
1620900060000|2021-05-13 10:01:00|2523|2523|2523|2522.5|2523.5|2523|2523|2522.5|0
1620900070000|2021-05-13 10:01:10|2522.5|2522|2523|2522|2523|2522|2522.5|2522|0
1620900080000|2021-05-13 10:01:20||2522.5||2522||2522.5||2522|0
1620900090000|2021-05-13 10:01:30||2522.5||2522||2522.5||2522|0
1620900100000|2021-05-13 10:01:40|2522.5||2523||2523||2522.5||0
1620900110000|2021-05-13 10:01:50|2522.5||2522.5||2522.5||2522.5||0
1620900120000|2021-05-13 10:02:00|2523|2522.5|2523|2522|2523.5|2522.5|2523|2522|0
1620900130000|2021-05-13 10:02:10||2522.5||2522.5||2522.5||2522|0
1620900140000|2021-05-13 10:02:20|2522.5|2522|2523|2522|2523|2522|2522.5|2522|0
1620900170000|2021-05-13 10:02:50|2522.5|2521.5|2521.5|2521|2522.5|2522|2521|2520.5|0
1620900180000|2021-05-13 10:03:00|2521|2520|2520.5|2519.5|2521|2520|2519.5|2519|0
1620900190000|2021-05-13 10:03:10|2520|2520|2520.5|2519.5|2520.5|2520|2520|2519.5|0
1620900200000|2021-05-13 10:03:20|2520|2519|2520.5|2519.5|2520.5|2520|2520|2519|0
1620900210000|2021-05-13 10:03:30|2520||2520.5||2520.5||2520||0
1620900220000|2021-05-13 10:03:40|2520|2519|2520|2519|2520|2519.5|2520|2519|0
1620900230000|2021-05-13 10:03:50|2519.5|2518.5|2519.5|2518.5|2519.5|2518.5|2519|2518.5|0
1620900240000|2021-05-13 10:04:00|2520|2519|2520|2519.5|2520|2519.5|2520|2519|0
1620900250000|2021-05-13 10:04:10|2520.5|2520|2519.5|2518.5|2521|2520.5|2518.5|2518|0
1620900260000|2021-05-13 10:04:20|2520.5|2519|2521.5|2520.5|2521.5|2521|2520|2519|0
1620900270000|2021-05-13 10:04:30|2522|2521|2520.5|2520|2522|2521.5|2520.5|2520|0
1620900280000|2021-05-13 10:04:40|2521|2519.5|2520.5|2520|2521|2520|2520|2519.5|0
1620900290000|2021-05-13 10:04:50|2521|2519.5|2520.5|2520|2521|2520|2520.5|2519.5|0
1620900300000|2021-05-13 10:05:00|2520|2519.5|2519|2518.5|2520|2519.5|2519|2518.5|0
1620900310000|2021-05-13 10:05:10|2518.5|2518|2518.5|2518|2519|2518|2518|2517.5|0
1620900320000|2021-05-13 10:05:20|2519||2519||2519||2519||0
1620900330000|2021-05-13 10:05:30|2519.5|2518.5|2520|2519.5|2520|2519.5|2519.5|2518.5|0
1620900340000|2021-05-13 10:05:40|2519.5|2519|2520|2519|2520|2519.5|2518.5|2518|0
1620900350000|2021-05-13 10:05:50|2519.5|2519.5|2520|2519|2520|2519.5|2519.5|2519|0
1620900360000|2021-05-13 10:06:00|2520.5|2519.5|2520.5|2520|2520.5|2520|2520.5|2519.5|0
1620900390000|2021-05-13 10:06:30|2520|2519.5|2523.5|2522.5|2523.5|2522.5|2520|2519.5|0
1620900400000|2021-05-13 10:06:40||2523||2523||2523||2522.5|0
1620900420000|2021-05-13 10:07:00|2523|2522.5|2523|2522|2523|2522.5|2522.5|2522|0
1620900430000|2021-05-13 10:07:10|2522.5|2521.5|2522.5|2522|2523|2522.5|2522.5|2521.5|0
1620900440000|2021-05-13 10:07:20|2522|2521|2523|2522.5|2523|2522.5|2521.5|2521|0
1620900450000|2021-05-13 10:07:30|2523.5|2523|2523.5|2523|2523.5|2523|2523|2522.5|0
1620900460000|2021-05-13 10:07:40|2524||2523.5||2524||2523.5||0
1620900480000|2021-05-13 10:08:00|2523|2522.5|2523.5|2523|2523.5|2523|2523|2522.5|0
1620900500000|2021-05-13 10:08:20|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522.5|0
1620900510000|2021-05-13 10:08:30|2523.5||2523.5||2523.5||2523.5||0
1620900520000|2021-05-13 10:08:40||2523||2523||2523||2522.5|0
1620900550000|2021-05-13 10:09:10|2524|2523.5|2525.5|2524.5|2525.5|2524.5|2523.5|2523.5|0
1620900560000|2021-05-13 10:09:20|2525|2524|2525|2524|2525|2524.5|2524.5|2524|0
1620900570000|2021-05-13 10:09:30|2524.5|2523.5|2524|2523.5|2524.5|2523.5|2523.5|2523|0
1620900580000|2021-05-13 10:09:40|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|0
1620900590000|2021-05-13 10:09:50|2524|2523.5|2523.5|2523|2524.5|2523.5|2523.5|2523|0
1620900600000|2021-05-13 10:10:00|2523|2522.5|2523|2522|2523|2522.5|2522.5|2522|0
1620900610000|2021-05-13 10:10:10||2522.5||2522.5||2522.5||2522.5|0
1620900630000|2021-05-13 10:10:30|2523.5||2523.5||2523.5||2523.5||0
1620900660000|2021-05-13 10:11:00||2523||2522.5||2523||2522.5|0
1620900670000|2021-05-13 10:11:10|2524|2523|2524|2523.5|2524|2523.5|2524|2523|0
1620900710000|2021-05-13 10:11:50|2524.5|2524|2525|2524|2525|2524.5|2524.5|2524|0
1620900720000|2021-05-13 10:12:00|2524.5|2523.5|2524|2523|2524.5|2523.5|2524|2523|0
1620900730000|2021-05-13 10:12:10|2524.5|2523.5|2524|2523.5|2524.5|2523.5|2524|2523.5|0
1620900750000|2021-05-13 10:12:30|2523.5|2523|2525|2524|2525|2524|2523.5|2523|0
1620900760000|2021-05-13 10:12:40|2524.5||2524.5||2524.5||2524.5||0
1620900800000|2021-05-13 10:13:20|2525|2524.5|2526|2525|2526|2525|2525|2524.5|0
1620900810000|2021-05-13 10:13:30|2525.5|2525.5|2526|2525|2526.5|2525.5|2525.5|2525|0
1620900820000|2021-05-13 10:13:40|2526.5|2525.5|2526.5|2526|2527|2526|2526.5|2525.5|0
1620900830000|2021-05-13 10:13:50|2526|2525.5|2527|2526|2527|2526.5|2526|2525.5|0
1620900840000|2021-05-13 10:14:00|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|0
1620900850000|2021-05-13 10:14:10|2527|2526|2527|2526|2527|2526.5|2527|2526|411
1620900860000|2021-05-13 10:14:20|2526.5|2526.5|2527|2526.5|2527|2526.5|2526.5|2526.5|0
1620900870000|2021-05-13 10:14:30|2526.5|2526|2527|2526|2527|2526|2526|2525.5|0
1620900880000|2021-05-13 10:14:40|2527.5|2526.5|2527.5|2527|2528|2527|2527.5|2526.5|0
1620900900000|2021-05-13 10:15:00|2527|2526.5|2527.5|2527|2527.5|2527|2527|2526.5|0
1620900910000|2021-05-13 10:15:10|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|0
1620900920000|2021-05-13 10:15:20|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|0
1620900930000|2021-05-13 10:15:30|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|0
1620900940000|2021-05-13 10:15:40|2529.5|2528|2529.5|2528.5|2529.5|2528.5|2529|2528|0
1620900950000|2021-05-13 10:15:50|2529|2528|2529.5|2529|2529.5|2529|2528.5|2528|0
1620900960000|2021-05-13 10:16:00|2530|2529.5|2530|2529|2530|2529.5|2530|2529|0
1620900970000|2021-05-13 10:16:10|2529.5|2528.5|2529.5|2529|2529.5|2529|2528.5|2527.5|0
1620900980000|2021-05-13 10:16:20||2528.5||2529||2529||2528.5|0
1620900990000|2021-05-13 10:16:30|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529|0
1620901000000|2021-05-13 10:16:40|2529.5|2529|2530|2529.5|2530|2529.5|2529.5|2529|0
1620901010000|2021-05-13 10:16:50|2529.5|2529|2529.5|2528.5|2529.5|2529|2529|2528.5|0
1620901020000|2021-05-13 10:17:00|2529|2528|2529|2528|2529|2528|2528.5|2528|0
1620901040000|2021-05-13 10:17:20|2528.5|2527.5|2529|2528.5|2529|2528.5|2528|2527|0
1620901060000|2021-05-13 10:17:40|2529.5|2529|2529.5|2528.5|2530|2529|2529|2528.5|0
1620901080000|2021-05-13 10:18:00|2529|2529|2530|2529.5|2530|2529.5|2529|2529|0
1620901090000|2021-05-13 10:18:10|2530.5|2530|2531.5|2530.5|2531.5|2531|2530|2529.5|0
1620901100000|2021-05-13 10:18:20|2531||2531.5||2531.5||2531||0
1620901110000|2021-05-13 10:18:30|2531||2531||2531||2531||0
1620901120000|2021-05-13 10:18:40|2530.5|2530|2530.5|2530|2530.5|2530|2530.5|2530|0
1620901130000|2021-05-13 10:18:50|2531|2530.5|2531.5|2531|2532|2531|2531|2530.5|0
1620901180000|2021-05-13 10:19:40|2532|2531.5|2532|2531.5|2532|2531.5|2532|2531.5|0
1620901190000|2021-05-13 10:19:50|2532.5|2532|2532.5|2532|2532.5|2532|2532.5|2532|0
1620901200000|2021-05-13 10:20:00|2533|2532.5|2533|2532.5|2533|2532.5|2533|2532.5|0
1620901210000|2021-05-13 10:20:10|2532.5|2532|2532.5|2532|2532.5|2532|2532.5|2532|0
1620901220000|2021-05-13 10:20:20|2532|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|0
1620901240000|2021-05-13 10:20:40|2532|2531|2530.5|2530|2532|2531.5|2530.5|2530|0
1620901250000|2021-05-13 10:20:50|2531|2529.5|2530|2529|2531|2529.5|2529.5|2529|0
1620901260000|2021-05-13 10:21:00|2529.5||2530||2530||2529.5||0
1620901270000|2021-05-13 10:21:10|2529.5||2529.5||2529.5||2529.5||0
1620901300000|2021-05-13 10:21:40|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|0
1620901310000|2021-05-13 10:21:50|2529.5|2529|2530|2529.5|2530|2529.5|2529.5|2529|0
1620901320000|2021-05-13 10:22:00|2529.5|2529|2529.5|2528.5|2529.5|2529|2529|2528.5|0
1620901330000|2021-05-13 10:22:10|2529|2529|2529.5|2529|2529.5|2529|2529|2529|0
1620901340000|2021-05-13 10:22:20|2529|2528.5|2528.5|2527.5|2529.5|2528.5|2528|2527.5|0
1620901350000|2021-05-13 10:22:30|2528|2528|2528.5|2527.5|2529|2528.5|2528|2527.5|0
1620901360000|2021-05-13 10:22:40|2528||2528.5||2528.5||2528||0
1620901370000|2021-05-13 10:22:50|2529|2528|2528.5|2528|2529|2528.5|2528|2527.5|0
1620901380000|2021-05-13 10:23:00|2528|2527.5|2528|2527.5|2528.5|2528|2527.5|2527|0
1620901400000|2021-05-13 10:23:20|2528.5|2528|2529|2528.5|2529|2528.5|2528.5|2528|0
1620901420000|2021-05-13 10:23:40|2529.5|2529|2528.5|2528|2530|2529|2528.5|2527.5|0
1620901440000|2021-05-13 10:24:00|2529|2528.5|2527.5|2527|2529|2528.5|2527.5|2526.5|0
1620901450000|2021-05-13 10:24:10|2528||2528||2528||2528||0
1620901480000|2021-05-13 10:24:40|2527.5|2526.5|2528|2527|2528|2527|2527|2526.5|0
1620901500000|2021-05-13 10:25:00|2527.5|2526.5|2527.5|2526.5|2527.5|2527|2527.5|2526.5|0
1620901510000|2021-05-13 10:25:10|2528|2527|2528|2527.5|2528|2527.5|2528|2527|0
1620901540000|2021-05-13 10:25:40|2528.5|2528|2529|2528|2529|2528|2528.5|2528|0
1620901550000|2021-05-13 10:25:50|2528.5|2527.5|2528.5|2528|2528.5|2528|2528.5|2527.5|0
1620901560000|2021-05-13 10:26:00|2528|2527.5|2527.5|2527|2528|2527.5|2527.5|2526.5|0
1620901570000|2021-05-13 10:26:10|2527|2526.5|2526.5|2525.5|2527|2526.5|2526.5|2525.5|0
1620901580000|2021-05-13 10:26:20|2526|2525|2526|2525.5|2526|2525.5|2525.5|2525|0
1620901590000|2021-05-13 10:26:30|2526.5|2526|2526.5|2525.5|2526.5|2526|2526.5|2525.5|0
1620901600000|2021-05-13 10:26:40|2527|2526|2526.5|2526|2527|2526.5|2526.5|2526|0
1620901620000|2021-05-13 10:27:00|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|0
1620901630000|2021-05-13 10:27:10|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2525.5|0
1620901640000|2021-05-13 10:27:20|2527|2525.5|2528.5|2528|2529|2528|2527|2525.5|0
1620901650000|2021-05-13 10:27:30|2528|2527.5|2528|2527|2528|2527.5|2527.5|2527|0
1620901660000|2021-05-13 10:27:40|2528.5|2527.5|2529|2528|2529|2528|2528.5|2527.5|0
1620901670000|2021-05-13 10:27:50|2528.5||2528.5||2528.5||2528.5||0
1620901680000|2021-05-13 10:28:00||2527.5||2527.5||2528||2527.5|0
1620901690000|2021-05-13 10:28:10|2529|2528|2529.5|2528.5|2530|2529|2529|2528|0
1620901700000|2021-05-13 10:28:20||2529||2529||2529||2529|0
1620901710000|2021-05-13 10:28:30|2529|2528.5|2530|2529|2530|2529|2529|2528.5|0
1620901730000|2021-05-13 10:28:50|2529.5|2528.5|2529.5|2528.5|2530|2529|2529|2528.5|0
1620901750000|2021-05-13 10:29:10|2529|2528|2528.5|2528|2529|2528|2528.5|2528|0
1620901760000|2021-05-13 10:29:20|2528|2527.5|2528.5|2528|2528.5|2528|2528|2527.5|0
1620901770000|2021-05-13 10:29:30|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|0
1620901780000|2021-05-13 10:29:40|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2527.5|0
1620901800000|2021-05-13 10:30:00|2529|2528.5|2529|2528.5|2529.5|2528.5|2529|2528|0
1620901810000|2021-05-13 10:30:10|2528.5|2528|2529.5|2529|2529.5|2529|2528.5|2528|0
1620901830000|2021-05-13 10:30:30|2529|2528.5|2529|2528|2529|2528.5|2529|2528|0
1620901840000|2021-05-13 10:30:40|2529.5|2528.5|2530|2529|2530.5|2530|2529.5|2528.5|0
1620901850000|2021-05-13 10:30:50|2529.5|2528.5|2528.5|2528|2529.5|2528.5|2528.5|2528|0
1620901860000|2021-05-13 10:31:00|2529|2528.5|2530|2529|2530.5|2529.5|2529|2528.5|0
1620901870000|2021-05-13 10:31:10|2530.5|2529.5|2531|2530|2531|2530|2530.5|2529|0
1620901880000|2021-05-13 10:31:20|2530.5|2529.5|2530.5|2530|2531|2530|2530.5|2529.5|0
1620901900000|2021-05-13 10:31:40|2530|2529.5|2530|2529.5|2530|2529.5|2530|2529.5|0
1620901910000|2021-05-13 10:31:50|2529.5|2529|2529.5|2529|2530|2529.5|2529.5|2528.5|0
1620901930000|2021-05-13 10:32:10|2529|2528.5|2528.5|2528|2529|2528.5|2528.5|2527.5|0
1620901940000|2021-05-13 10:32:20||2527.5||2528||2528||2527.5|0
1620901950000|2021-05-13 10:32:30|2528|2527.5|2528|2527.5|2528|2527.5|2527.5|2527|0
1620901980000|2021-05-13 10:33:00|2527.5|2527|2527|2526.5|2527.5|2527|2527|2526.5|0
1620901990000|2021-05-13 10:33:10|2527.5|2527|2527.5|2527|2528|2527|2527.5|2526.5|0
1620902000000|2021-05-13 10:33:20|2527|2526.5|2527.5|2527|2527.5|2527|2527|2526.5|0
1620902010000|2021-05-13 10:33:30|2527|2526.5|2527|2526.5|2527|2526.5|2526.5|2526|0
1620902020000|2021-05-13 10:33:40|2526.5|2526|2527|2526.5|2527|2526.5|2526.5|2526|0
1620902030000|2021-05-13 10:33:50|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|0
1620902050000|2021-05-13 10:34:10|2526|2525.5|2526|2525.5|2526.5|2526|2526|2525|0
1620902060000|2021-05-13 10:34:20||2525||2525||2525||2525|0
1620902070000|2021-05-13 10:34:30|2525.5|2525.5|2525.5|2525|2525.5|2525.5|2525.5|2525|0
1620902080000|2021-05-13 10:34:40|2526|2524.5|2526|2525|2526|2525.5|2526|2524.5|0
1620902090000|2021-05-13 10:34:50|2525.5|2525.5|2526|2525|2526|2525.5|2525.5|2525|0
1620902100000|2021-05-13 10:35:00|2526.5|2525.5|2525|2524.5|2526.5|2525.5|2525|2524|0
1620902110000|2021-05-13 10:35:10|2525.5|2525|2526|2525|2526|2525|2525.5|2525|0
1620902120000|2021-05-13 10:35:20|2525.5|2524.5|2526|2525.5|2526|2525.5|2525.5|2524.5|0
1620902140000|2021-05-13 10:35:40|2526.5|2526|2527|2526|2527|2526|2526.5|2526|0
1620902150000|2021-05-13 10:35:50|2526.5|2526.5|2526.5|2526|2526.5|2526.5|2526.5|2526|0
1620902160000|2021-05-13 10:36:00|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526|0
1620902170000|2021-05-13 10:36:10||2526||2526||2526.5||2526|0
1620902180000|2021-05-13 10:36:20|2526.5||2527||2527||2526.5||0
1620902190000|2021-05-13 10:36:30|2526.5||2526.5||2526.5||2526.5||0
1620902200000|2021-05-13 10:36:40|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|0
1620902210000|2021-05-13 10:36:50|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525|0
1620902220000|2021-05-13 10:37:00|2526.5||2526||2526.5||2526||0
1620902230000|2021-05-13 10:37:10|2526.5|2525|2526|2525|2526.5|2525|2526|2525|0
1620902240000|2021-05-13 10:37:20|2525.5||2525.5||2525.5||2525.5||0
1620902250000|2021-05-13 10:37:30|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|0
1620902280000|2021-05-13 10:38:00|2526.5|2526|2527|2526|2528|2527|2526.5|2526|0
1620902290000|2021-05-13 10:38:10|2526.5|2524|2525|2524.5|2527|2525|2523|2521|208
1620902300000|2021-05-13 10:38:20|2525.5|2525|2526|2525.5|2526.5|2525.5|2525.5|2525|0
1620902310000|2021-05-13 10:38:30|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|0
1620902330000|2021-05-13 10:38:50|2526.5|2526|2526.5|2526|2527|2526|2526.5|2526|0
1620902340000|2021-05-13 10:39:00|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|314
1620902350000|2021-05-13 10:39:10|2526||2526.5||2526.5||2526||0
1620902380000|2021-05-13 10:39:40|2526||2526.5||2526.5||2526||0
1620902400000|2021-05-13 10:40:00|2526||2526||2526||2526||0
1620902410000|2021-05-13 10:40:10|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|0
1620902420000|2021-05-13 10:40:20|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|0
1620902450000|2021-05-13 10:40:50|2524.5|2524|2525|2524|2525|2524|2524.5|2523.5|0
1620902470000|2021-05-13 10:41:10|2524.5||2525||2525||2524.5||0
1620902480000|2021-05-13 10:41:20|2524.5|2524.5|2525|2524.5|2525|2524.5|2524.5|2524.5|0
1620902490000|2021-05-13 10:41:30|2525.5||2525.5||2525.5||2525.5||0
1620902510000|2021-05-13 10:41:50|2526|2525|2526.5|2525.5|2526.5|2525.5|2526|2525|0
1620902530000|2021-05-13 10:42:10|2526|2526|2527|2526|2527|2526|2526|2526|0
1620902540000|2021-05-13 10:42:20|2526.5|2525.5|2525|2524.5|2526.5|2525.5|2525|2524.5|0
1620902550000|2021-05-13 10:42:30|2525.5||2525.5||2525.5||2525.5||0
1620902560000|2021-05-13 10:42:40|2525|2525|2526|2525|2526|2525|2525|2525|0
1620902570000|2021-05-13 10:42:50|2526.5|2525.5|2526|2525.5|2526.5|2525.5|2526|2525.5|0
1620902580000|2021-05-13 10:43:00|2526.5||2526||2526.5||2526||0
1620902590000|2021-05-13 10:43:10|2525.5|2525|2525.5|2524.5|2525.5|2525|2525|2524.5|0
1620902610000|2021-05-13 10:43:30|2526|2525|2526|2525.5|2526.5|2525.5|2526|2525|0
1620902620000|2021-05-13 10:43:40||2525||2525||2525.5||2525|0
1620902630000|2021-05-13 10:43:50||2525.5||2525.5||2525.5||2525.5|0
1620902650000|2021-05-13 10:44:10|2526.5||2526.5||2526.5||2526.5||0
1620902660000|2021-05-13 10:44:20|2526||2526||2526.5||2526||0
1620902680000|2021-05-13 10:44:40|2526.5||2526||2526.5||2526||0
1620902690000|2021-05-13 10:44:50|2525.5|2525|2526.5|2525.5|2526.5|2525.5|2525.5|2524.5|0
1620902700000|2021-05-13 10:45:00|2526|2525|2526|2525|2526|2525|2525.5|2525|0
1620902720000|2021-05-13 10:45:20|2526.5|2525.5|2526.5|2526|2526.5|2526|2526.5|2525.5|0
1620902730000|2021-05-13 10:45:30|2527|2526.5|2527.5|2527|2527.5|2527|2527|2526.5|0
1620902740000|2021-05-13 10:45:40|2527|2526.5|2527|2526.5|2527|2526.5|2526.5|2526|0
1620902750000|2021-05-13 10:45:50|2526.5|2526|2527|2526.5|2527|2526.5|2526.5|2526|0
1620902760000|2021-05-13 10:46:00|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|0
1620902770000|2021-05-13 10:46:10|2527||2527||2527||2527||0
1620902780000|2021-05-13 10:46:20|2526.5|2525.5|2526|2525.5|2526.5|2525.5|2526|2525|0
1620902790000|2021-05-13 10:46:30|2526.5|2526|2526.5|2525.5|2527|2526|2526.5|2525.5|0
1620902800000|2021-05-13 10:46:40|2527|2526|2527|2526.5|2527.5|2526.5|2527|2526|0
1620902810000|2021-05-13 10:46:50|2526.5|2526|2527|2526.5|2527|2526.5|2526.5|2526|0
1620902820000|2021-05-13 10:47:00|2527.5|2526|2527|2526.5|2527.5|2527|2527|2526|0
1620902830000|2021-05-13 10:47:10|2527.5|2527|2528|2527|2528|2527.5|2527.5|2526.5|0
1620902840000|2021-05-13 10:47:20|2527.5|2527.5|2527|2526.5|2527.5|2527.5|2526.5|2525.5|0
1620902850000|2021-05-13 10:47:30|2526.5|2526|2527|2526|2527|2526|2526.5|2526|0
1620902870000|2021-05-13 10:47:50|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|0
1620902890000|2021-05-13 10:48:10|2527||2527||2527||2527||0
1620902900000|2021-05-13 10:48:20|2526.5|2526|2525.5|2524.5|2526.5|2526|2525.5|2524.5|0
1620902910000|2021-05-13 10:48:30|2525|2524|2525.5|2525|2526|2525|2525|2524|0
1620902920000|2021-05-13 10:48:40|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2525|0
1620902930000|2021-05-13 10:48:50|2526||2525.5||2526||2525.5||0
1620902940000|2021-05-13 10:49:00|2526||2525.5||2526||2525.5||0
1620902950000|2021-05-13 10:49:10|2526|2524.5|2525.5|2525|2526|2525|2525.5|2524.5|0
1620902970000|2021-05-13 10:49:30|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|0
1620902980000|2021-05-13 10:49:40|2525.5|2525|2525|2524.5|2525.5|2525|2525|2524|0
1620902990000|2021-05-13 10:49:50|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|0
1620903010000|2021-05-13 10:50:10|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523|0
1620903020000|2021-05-13 10:50:20|2524.5|2524|2524.5|2523.5|2524.5|2524|2524.5|2523.5|0
1620903030000|2021-05-13 10:50:30|2524|2524|2524.5|2524|2525|2524|2524|2524|0
1620903050000|2021-05-13 10:50:50|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524|0
1620903070000|2021-05-13 10:51:10|2524.5|2524|2524.5|2524|2525|2524.5|2524.5|2524|0
1620903080000|2021-05-13 10:51:20|2525|2523.5|2524|2523.5|2525|2523.5|2524|2523.5|0
1620903110000|2021-05-13 10:51:50|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|0
1620903120000|2021-05-13 10:52:00|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|0
1620903170000|2021-05-13 10:52:50|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|0
1620903180000|2021-05-13 10:53:00|2527|2526.5|2527|2526.5|2527|2526.5|2527|2526.5|0
1620903190000|2021-05-13 10:53:10|2527.5|2527|2527.5|2526.5|2527.5|2527|2527|2526.5|0
1620903200000|2021-05-13 10:53:20|2527||2527||2527||2527||0
1620903220000|2021-05-13 10:53:40|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2525.5|0
1620903230000|2021-05-13 10:53:50|2527|2526.5|2526.5|2526|2527|2526.5|2526.5|2526|0
1620903240000|2021-05-13 10:54:00|2527|2526.5|2528|2527|2528|2527|2527|2526.5|0
1620903250000|2021-05-13 10:54:10|2527.5||2527.5||2527.5||2527.5||0
1620903260000|2021-05-13 10:54:20||2526.5||2526.5||2526.5||2526.5|0
1620903270000|2021-05-13 10:54:30||2527||2526.5||2527||2526.5|0
1620903280000|2021-05-13 10:54:40|2527|2527|2527.5|2526.5|2527.5|2527|2527|2526.5|0
1620903290000|2021-05-13 10:54:50||2527||2527||2527||2527|0
1620903300000|2021-05-13 10:55:00|2527|2526.5|2527.5|2527|2527.5|2527|2527|2526.5|0
1620903310000|2021-05-13 10:55:10|2527|2526.5|2527|2526|2527|2526.5|2527|2526|0
1620903320000|2021-05-13 10:55:20|2527.5|2526.5|2527.5|2527|2527.5|2527|2527.5|2526.5|0
1620903330000|2021-05-13 10:55:30|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|0
1620903340000|2021-05-13 10:55:40|2527.5|2527|2528|2527.5|2528|2527.5|2527.5|2527|0
1620903350000|2021-05-13 10:55:50|2528.5|2528|2529|2528.5|2529.5|2528.5|2528|2527.5|0
1620903360000|2021-05-13 10:56:00|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|0
1620903370000|2021-05-13 10:56:10|2528|2527.5|2528.5|2528|2529|2528|2528|2527.5|0
1620903380000|2021-05-13 10:56:20|2529||2529||2529||2529||0
1620903390000|2021-05-13 10:56:30|2529.5|2528.5|2530|2529|2530|2529|2529.5|2528.5|0
1620903400000|2021-05-13 10:56:40|2529.5|2529.5|2530|2529.5|2530|2529.5|2529.5|2529.5|0
1620903410000|2021-05-13 10:56:50|2529.5|2529|2529.5|2528.5|2530|2529|2529.5|2528.5|0
1620903420000|2021-05-13 10:57:00|2529||2529||2529||2529||0
1620903430000|2021-05-13 10:57:10|2529.5|2529|2529.5|2528.5|2530|2529.5|2529.5|2528.5|0
1620903480000|2021-05-13 10:58:00|2529|2528|2529.5|2529|2529.5|2529|2528.5|2528|0
1620903490000|2021-05-13 10:58:10|2529|2528.5|2529.5|2528.5|2529.5|2528.5|2529|2528.5|0
1620903500000|2021-05-13 10:58:20|2530|2529|2530|2529|2530|2529|2530|2529|0
1620903520000|2021-05-13 10:58:40|2530.5|2529.5|2530.5|2530|2531|2530|2530.5|2529.5|0
1620903530000|2021-05-13 10:58:50|2531||2530.5||2531||2530.5||0
1620903540000|2021-05-13 10:59:00|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|0
1620903580000|2021-05-13 10:59:40|2530.5|2530|2531|2530.5|2531|2530.5|2530.5|2530|0
1620903590000|2021-05-13 10:59:50|2530.5|2530|2530|2529.5|2531|2530|2530|2529.5|0
1620903600000|2021-05-13 11:00:00|2530.5|2530|2530.5|2530|2530.5|2530|2530.5|2530|0
1620903610000|2021-05-13 11:00:10|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2530|0
1620903620000|2021-05-13 11:00:20||2529.5||2529.5||2529.5||2529.5|0
1620903630000|2021-05-13 11:00:30||2530||2530||2530||2530|0
1620903640000|2021-05-13 11:00:40|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|0
1620903660000|2021-05-13 11:01:00|2531.5|2531|2531.5|2531|2532|2531|2531.5|2531|0
1620903680000|2021-05-13 11:01:20|2531|2530.5|2531.5|2531|2531.5|2531|2531|2530.5|0
1620903690000|2021-05-13 11:01:30|2531|2530.5|2532.5|2531.5|2532.5|2531.5|2531|2530.5|0
1620903700000|2021-05-13 11:01:40|2532|2532|2532|2531.5|2532.5|2532|2532|2531|0
1620903710000|2021-05-13 11:01:50|2531.5|2531|2532|2531.5|2532|2531.5|2531.5|2531|0
1620903720000|2021-05-13 11:02:00|2531.5|2531|2530|2529.5|2531.5|2531|2530|2529.5|0
1620903730000|2021-05-13 11:02:10|2529.5|2529|2529|2528|2530|2529|2529|2528|0
1620903740000|2021-05-13 11:02:20|2528.5|2528.5|2530|2529.5|2530|2529.5|2528.5|2528.5|412
1620903750000|2021-05-13 11:02:30|2529.5|2529|2530.5|2530|2530.5|2530|2529.5|2529|0
1620903770000|2021-05-13 11:02:50|2531|2530.5|2532|2531|2532|2531|2531|2530.5|0
1620903780000|2021-05-13 11:03:00|2532.5|2531.5|2532.5|2531.5|2532.5|2531.5|2532.5|2531.5|0
1620903790000|2021-05-13 11:03:10|2533|2532.5|2533.5|2533|2533.5|2533|2533|2532.5|0
1620903800000|2021-05-13 11:03:20|2533|2532.5|2534.5|2534|2534.5|2534|2533|2532.5|0
1620903810000|2021-05-13 11:03:30|2534|2533.5|2534|2533.5|2534|2533.5|2534|2533.5|0
1620903820000|2021-05-13 11:03:40|2533.5|2533|2534|2533|2534|2533|2533.5|2533|0
1620903830000|2021-05-13 11:03:50|2534.5||2534||2534.5||2534||0
1620903840000|2021-05-13 11:04:00|2534.5||2534||2534.5||2534||0
1620903850000|2021-05-13 11:04:10|2533.5|2532.5|2532.5|2532|2533.5|2533|2532.5|2532|0
1620903860000|2021-05-13 11:04:20|2533|2532.5|2533.5|2533|2533.5|2533|2533|2532.5|0
1620903870000|2021-05-13 11:04:30|2534|2533.5|2534|2533.5|2534.5|2533.5|2534|2533|0
1620903880000|2021-05-13 11:04:40|2534.5|2533|2533.5|2533|2534.5|2533.5|2533.5|2533|0
1620903900000|2021-05-13 11:05:00|2533|2532.5|2532.5|2531.5|2533|2532.5|2532.5|2531.5|0
1620903910000|2021-05-13 11:05:10||2532||2531.5||2532||2531.5|0
1620903930000|2021-05-13 11:05:30|2532|2531|2531.5|2531|2532|2531|2531.5|2530.5|0
1620903940000|2021-05-13 11:05:40|2532|2531.5|2531|2530|2532|2531.5|2531|2530|0
1620903950000|2021-05-13 11:05:50|2531.5|2530.5|2531.5|2530.5|2531.5|2530.5|2531.5|2530.5|0
1620903970000|2021-05-13 11:06:10|2531|2530|2530.5|2529.5|2531|2530|2529.5|2529|0
1620903990000|2021-05-13 11:06:30|2531|2530|2531.5|2530.5|2531.5|2530.5|2531|2530|0
1620904000000|2021-05-13 11:06:40|2531|2530|2530.5|2530|2531|2530.5|2530.5|2530|0
1620904010000|2021-05-13 11:06:50|2530|2529.5|2530.5|2530|2530.5|2530|2530|2529.5|0
1620904020000|2021-05-13 11:07:00|2531|2530.5|2531|2530.5|2531.5|2530.5|2531|2530.5|0
1620904030000|2021-05-13 11:07:10|2531.5||2531.5||2531.5||2531.5||0
1620904040000|2021-05-13 11:07:20||2531||2531||2531||2531|0
1620904050000|2021-05-13 11:07:30|2532|2531.5|2532|2531.5|2532|2531.5|2532|2531.5|0
1620904070000|2021-05-13 11:07:50|2531.5|2531|2532|2531.5|2532|2531.5|2531.5|2531|0
1620904080000|2021-05-13 11:08:00|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2531|0
1620904090000|2021-05-13 11:08:10|2531|2530.5|2531.5|2531|2532|2531|2531|2530.5|0
1620904100000|2021-05-13 11:08:20|2532|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|0
1620904120000|2021-05-13 11:08:40|2532|2531.5|2532|2531.5|2532|2531.5|2532|2531.5|0
1620904140000|2021-05-13 11:09:00|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2531|0
1620904150000|2021-05-13 11:09:10|2531|2530.5|2531.5|2530.5|2531.5|2531|2530.5|2530|0
1620904160000|2021-05-13 11:09:20|2531|2530|2531|2530|2531|2530|2531|2530|0
1620904170000|2021-05-13 11:09:30|2531.5|2530.5|2531.5|2530.5|2531.5|2531|2531.5|2530.5|0
1620904180000|2021-05-13 11:09:40|2531|2530|2530.5|2530|2531|2530.5|2530.5|2530|0
1620904200000|2021-05-13 11:10:00|2531|2530.5|2531|2530|2531|2530.5|2531|2530|0
1620904210000|2021-05-13 11:10:10||2530.5||2530||2530.5||2530|0
1620904220000|2021-05-13 11:10:20|2531.5|2530.5|2531|2530.5|2531.5|2531|2531|2530.5|0
1620904260000|2021-05-13 11:11:00|2532|2531|2532.5|2532|2532.5|2532|2531.5|2531|0
1620904270000|2021-05-13 11:11:10|2533|2532.5|2534|2533|2534|2533|2533|2532.5|0
1620904290000|2021-05-13 11:11:30|2533.5|2532.5|2533|2532.5|2533.5|2533|2533|2532.5|306
1620904300000|2021-05-13 11:11:40||2532||2532||2532||2532|0
1620904310000|2021-05-13 11:11:50|2532.5|2531.5|2532|2531.5|2533|2532|2532|2531.5|0
1620904320000|2021-05-13 11:12:00|2531.5|2531|2531.5|2530.5|2531.5|2531|2531.5|2530.5|0
1620904330000|2021-05-13 11:12:10|2531|2531|2531.5|2531|2531.5|2531|2531|2531|0
1620904340000|2021-05-13 11:12:20|2531|2530.5|2531.5|2531|2531.5|2531|2530.5|2530|0
1620904360000|2021-05-13 11:12:40|2532|2531.5|2532|2531|2532|2531.5|2532|2531|0
1620904390000|2021-05-13 11:13:10|2531.5|2530.5|2531|2530|2531.5|2530.5|2530.5|2530|0
1620904410000|2021-05-13 11:13:30|2530.5|2529.5|2530.5|2529.5|2530.5|2530|2530|2529|0
1620904420000|2021-05-13 11:13:40|2530|2529|2530|2529.5|2530.5|2530|2530|2529|0
1620904430000|2021-05-13 11:13:50|2529.5|2529|2529.5|2528.5|2529.5|2529|2529|2528.5|0
1620904440000|2021-05-13 11:14:00||2529||2529||2529||2529|0
1620904450000|2021-05-13 11:14:10|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528|0
1620904490000|2021-05-13 11:14:50|2529.5|2529|2530.5|2530|2531|2530|2529.5|2529|0
1620904510000|2021-05-13 11:15:10|2530|2529.5|2530|2529.5|2530.5|2530|2530|2529.5|0
1620904520000|2021-05-13 11:15:20|2530.5|2530|2531.5|2531|2531.5|2531|2530.5|2530|0
1620904530000|2021-05-13 11:15:30|2532|2530.5|2531|2530.5|2532|2530.5|2531|2530.5|0
1620904540000|2021-05-13 11:15:40|2531.5||2531.5||2531.5||2531||0
1620904570000|2021-05-13 11:16:10|2531|2531|2533|2532.5|2533|2532.5|2531|2531|0
1620904580000|2021-05-13 11:16:20|2532.5|2532|2533.5|2533|2534|2533|2532|2531.5|0
1620904590000|2021-05-13 11:16:30|2534|2533.5|2534|2533|2535|2534|2533.5|2533|0
1620904600000|2021-05-13 11:16:40|2533.5|2531.5|2533.5|2533|2533.5|2533.5|2532.5|2531.5|0
1620904610000|2021-05-13 11:16:50|2533|2532.5|2533.5|2533|2533.5|2533|2533|2532.5|0
1620904620000|2021-05-13 11:17:00|2533|2532.5|2531.5|2531|2533|2533|2531.5|2531|0
1620904630000|2021-05-13 11:17:10||2530.5||2531||2531||2530.5|0
1620904640000|2021-05-13 11:17:20|2532|2531.5|2532|2531|2532|2531.5|2532|2531|0
1620904670000|2021-05-13 11:17:50|2531.5||2531.5||2531.5||2531.5||0
1620904680000|2021-05-13 11:18:00|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530.5|0
1620904690000|2021-05-13 11:18:10|2530.5|2530|2530|2529.5|2530.5|2530|2529.5|2529|304
1620904700000|2021-05-13 11:18:20|2530.5|2530|2530|2529.5|2530.5|2530|2530|2529.5|0
1620904710000|2021-05-13 11:18:30||2529||2529.5||2529.5||2529|0
1620904720000|2021-05-13 11:18:40|2530.5|2530|2530|2529.5|2530.5|2530|2530|2529.5|0
1620904730000|2021-05-13 11:18:50|2530.5|2529|2530.5|2530|2530.5|2530|2530.5|2529|0
1620904740000|2021-05-13 11:19:00||2529.5||2529.5||2530||2529.5|0
1620904750000|2021-05-13 11:19:10|2530|2530|2530.5|2529.5|2530.5|2530|2530|2529|0
1620904760000|2021-05-13 11:19:20|2530||2530||2530||2530||0
1620904770000|2021-05-13 11:19:30|2530.5|2530|2530|2529|2530.5|2530|2530|2529|0
1620904790000|2021-05-13 11:19:50|2530.5|2529.5|2531.5|2530.5|2531.5|2530.5|2530.5|2529.5|0
1620904800000|2021-05-13 11:20:00|2531|2530|2530|2529|2531|2530|2530|2529|0
1620904810000|2021-05-13 11:20:10||2529.5||2529.5||2529.5||2529.5|0
1620904840000|2021-05-13 11:20:40|2529.5|2529|2529.5|2529|2530|2529.5|2529.5|2529|0
1620904860000|2021-05-13 11:21:00|2530|2529.5|2530.5|2530|2531|2530.5|2530|2529.5|0
1620904880000|2021-05-13 11:21:20|2531|2530.5|2531.5|2530.5|2531.5|2531|2530.5|2530.5|0
1620904890000|2021-05-13 11:21:30|2531|2531|2531|2530.5|2531.5|2531|2531|2530|0
1620904900000|2021-05-13 11:21:40|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2531|0
1620904910000|2021-05-13 11:21:50|2532|2531.5|2532|2531|2532|2531.5|2531.5|2531|107
1620904930000|2021-05-13 11:22:10|2532.5|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|0
1620904940000|2021-05-13 11:22:20|2532|2531.5|2532|2531.5|2532|2531.5|2532|2531.5|0
1620904950000|2021-05-13 11:22:30|2532.5|2532|2533|2532.5|2533|2532.5|2532.5|2532|0
1620904960000|2021-05-13 11:22:40|2532.5|2532|2532.5|2532|2532.5|2532|2532.5|2531.5|0
1620904970000|2021-05-13 11:22:50|2533|2532.5|2533|2532.5|2533.5|2532.5|2533|2532.5|0
1620904980000|2021-05-13 11:23:00||2532||2532||2532||2532|0
1620904990000|2021-05-13 11:23:10|2533.5|2532.5|2534.5|2534|2534.5|2534|2533.5|2532.5|0
1620905000000|2021-05-13 11:23:20|2535|2534.5|2534.5|2534|2535|2534.5|2534.5|2534|0
1620905010000|2021-05-13 11:23:30|2535|2534.5|2535.5|2534.5|2535.5|2535|2535|2534.5|0
1620905030000|2021-05-13 11:23:50|2535|2534|2534.5|2534|2535|2534|2534.5|2534|0
1620905040000|2021-05-13 11:24:00|2534|2533.5|2535.5|2534.5|2535.5|2534.5|2533.5|2533|0
1620905050000|2021-05-13 11:24:10|2535|2534|2534.5|2533.5|2535|2534|2534.5|2533.5|0
1620905060000|2021-05-13 11:24:20|2534|2534|2534.5|2534|2534.5|2534|2534|2533.5|0
1620905070000|2021-05-13 11:24:30|2535|2534.5|2535.5|2535|2535.5|2535|2535|2534.5|0
1620905080000|2021-05-13 11:24:40|2535|2534.5|2535.5|2535|2535.5|2535|2535|2534.5|741
1620905090000|2021-05-13 11:24:50|2536|2535.5|2537.5|2537|2537.5|2537|2536|2535.5|0
1620905100000|2021-05-13 11:25:00|2537|2536.5|2537.5|2537|2537.5|2537|2537|2536.5|0
1620905110000|2021-05-13 11:25:10|2538|2537.5|2537.5|2537|2538|2537.5|2537.5|2536.5|0
1620905120000|2021-05-13 11:25:20|2537|2536.5|2537.5|2537|2537.5|2537|2537|2536.5|0
1620905130000|2021-05-13 11:25:30|2538|2537.5|2537|2536.5|2538|2537.5|2537|2536.5|0
1620905150000|2021-05-13 11:25:50||2536||2536||2536.5||2536|0
1620905160000|2021-05-13 11:26:00|2539|2536.5|2538.5|2537.5|2539|2538.5|2538|2536.5|0
1620905170000|2021-05-13 11:26:10||2537||2537.5||2538||2537|0
1620905180000|2021-05-13 11:26:20|2538|2537|2537.5|2537|2538|2537.5|2537.5|2537|0
1620905190000|2021-05-13 11:26:30|2538|2537.5|2538.5|2537.5|2538.5|2537.5|2538|2537.5|0
1620905210000|2021-05-13 11:26:50|2539|2538|2539|2538|2539|2538.5|2539|2538|0
1620905220000|2021-05-13 11:27:00|2538.5|2537.5|2538|2537|2538.5|2537.5|2538|2537|0
1620905230000|2021-05-13 11:27:10|2537.5|2537.5|2537.5|2537|2537.5|2537.5|2537.5|2537|0
1620905250000|2021-05-13 11:27:30|2538|2537.5|2538|2537.5|2538|2537.5|2538|2537.5|0
1620905260000|2021-05-13 11:27:40||2537||2537||2537||2537|0
1620905270000|2021-05-13 11:27:50|2537.5||2538||2538||2537.5||0
1620905280000|2021-05-13 11:28:00||2537.5||2537||2537.5||2537|0
1620905300000|2021-05-13 11:28:20||2537.5||2537.5||2537.5||2537.5|0
1620905310000|2021-05-13 11:28:30||2537||2537.5||2537.5||2537|0
1620905330000|2021-05-13 11:28:50|2538.5|2538|2538.5|2538|2538.5|2538|2538.5|2538|0
1620905340000|2021-05-13 11:29:00|2538|2537.5|2538|2537|2538|2537.5|2538|2537|209
1620905370000|2021-05-13 11:29:30||2537.5||2537.5||2537.5||2537.5|0
1620905380000|2021-05-13 11:29:40|2537.5|2537|2537|2536.5|2537.5|2537|2536.5|2536|0
1620905390000|2021-05-13 11:29:50|2537.5|2537|2537.5|2536.5|2537.5|2537|2537.5|2536.5|0
1620905400000|2021-05-13 11:30:00|2538|2537|2537.5|2536.5|2538|2537|2537.5|2536.5|0
1620905410000|2021-05-13 11:30:10|2537||2537||2537||2537||0
1620905420000|2021-05-13 11:30:20||2536||2536||2536||2536|0
1620905430000|2021-05-13 11:30:30|2536.5|2535.5|2536|2535|2536.5|2535.5|2535.5|2535|0
1620905440000|2021-05-13 11:30:40|2535.5|2534.5|2535|2534|2535.5|2534.5|2534.5|2534|0
1620905450000|2021-05-13 11:30:50||2534.5||2534.5||2534.5||2534.5|0
1620905460000|2021-05-13 11:31:00|2535.5|2535|2536|2535|2536|2535|2535.5|2535|0
1620905470000|2021-05-13 11:31:10|2535.5|2534.5|2535.5|2535|2535.5|2535|2535.5|2534.5|0
1620905490000|2021-05-13 11:31:30|2536|2535.5|2536.5|2535.5|2537|2536|2536|2535.5|0
1620905520000|2021-05-13 11:32:00|2536|2535|2535.5|2535|2536|2535.5|2535|2534.5|224
1620905530000|2021-05-13 11:32:10|2536||2536||2536||2536||0
1620905540000|2021-05-13 11:32:20||2535.5||2535||2535.5||2535|0
1620905550000|2021-05-13 11:32:30|2535.5|2534.5|2535.5|2535|2535.5|2535|2535.5|2534.5|0
1620905570000|2021-05-13 11:32:50|2536|2535.5|2536|2535.5|2536|2535.5|2536|2535.5|0
1620905580000|2021-05-13 11:33:00|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2536|732866
1620905590000|2021-05-13 11:33:10|2537|2536.5|2537|2536.5|2537|2536.5|2536.5|2536|0
1620905610000|2021-05-13 11:33:30|2537.5|2537|2537|2536.5|2537.5|2537|2537|2536.5|0
1620905620000|2021-05-13 11:33:40|2536.5|2536|2537.5|2536.5|2537.5|2537|2536.5|2536|0
1620905630000|2021-05-13 11:33:50|2537|2536|2537|2536.5|2537|2536.5|2536.5|2536|0
1620905640000|2021-05-13 11:34:00|2536.5|2536|2537|2536|2537|2536.5|2536.5|2536|0
1620905650000|2021-05-13 11:34:10|2537.5|2536.5|2537.5|2536.5|2537.5|2537|2537.5|2536.5|0
1620905690000|2021-05-13 11:34:50||2537||2537||2537||2537|0
1620905700000|2021-05-13 11:35:00||2536.5||2536.5||2537||2536.5|0
1620905720000|2021-05-13 11:35:20|2538|2537|2539|2538|2539|2538.5|2538|2537|0
1620905730000|2021-05-13 11:35:30|2538.5||2539||2539||2538.5||0
1620905740000|2021-05-13 11:35:40|2539.5|2538.5|2539|2538.5|2539.5|2539|2539|2538.5|0
1620905750000|2021-05-13 11:35:50|2538.5|2538|2539|2538|2539|2538|2538.5|2538|0
1620905760000|2021-05-13 11:36:00|2538.5|2538.5|2538|2537.5|2538.5|2538.5|2538|2537.5|0
1620905770000|2021-05-13 11:36:10|2538.5|2538|2538.5|2538|2538.5|2538|2538.5|2538|0
1620905790000|2021-05-13 11:36:30|2539|2537.5|2539|2538|2539|2538|2539|2537.5|0
1620905800000|2021-05-13 11:36:40|2539.5|2538.5|2539.5|2539|2539.5|2539|2539.5|2538.5|0
1620905840000|2021-05-13 11:37:20|2539|2538.5|2538.5|2538|2539.5|2539|2538.5|2538|0
1620905850000|2021-05-13 11:37:30|2539|2538.5|2539|2538.5|2539|2538.5|2538.5|2538.5|0
1620905860000|2021-05-13 11:37:40|2538.5|2538|2538.5|2538|2538.5|2538.5|2538|2537.5|0
1620905870000|2021-05-13 11:37:50|2538|2537.5|2537.5|2536.5|2538|2537.5|2537.5|2536.5|0
1620905880000|2021-05-13 11:38:00|2537||2537||2537||2537||0
1620905890000|2021-05-13 11:38:10|2537.5|2537|2538|2537|2538|2537|2537.5|2537|0
1620905900000|2021-05-13 11:38:20|2537.5||2537.5||2537.5||2537.5||0
1620905910000|2021-05-13 11:38:30|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536.5|0
1620905920000|2021-05-13 11:38:40|2537.5|2537|2537|2536.5|2537.5|2537|2537|2536.5|0
1620905930000|2021-05-13 11:38:50|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2536|0
1620905940000|2021-05-13 11:39:00|2536|2535.5|2536.5|2535.5|2536.5|2536|2536|2535.5|0
1620905950000|2021-05-13 11:39:10|2537|2536|2537|2536|2537|2536|2537|2536|0
1620905960000|2021-05-13 11:39:20||2536.5||2536.5||2536.5||2536.5|0
1620905980000|2021-05-13 11:39:40|2536.5|2535.5|2536.5|2536|2536.5|2536|2536.5|2535.5|0
1620905990000|2021-05-13 11:39:50|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536.5|0
1620906000000|2021-05-13 11:40:00|2537.5|2537|2537.5|2536.5|2537.5|2537|2537|2536.5|0
1620906010000|2021-05-13 11:40:10|2537||2537||2537||2537||0
1620906030000|2021-05-13 11:40:30|2537.5|2537|2537.5|2537|2538|2537.5|2537.5|2537|0
1620906040000|2021-05-13 11:40:40|2537|2536.5|2537|2536.5|2537|2536.5|2536.5|2536|0
1620906050000|2021-05-13 11:40:50||2536||2536||2536||2536|0
1620906060000|2021-05-13 11:41:00|2536.5|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|0
1620906070000|2021-05-13 11:41:10|2535.5|2535|2535.5|2535|2535.5|2535|2535.5|2535|0
1620906080000|2021-05-13 11:41:20|2536|2534.5|2535|2534.5|2536|2535|2535|2534.5|0
1620906090000|2021-05-13 11:41:30|2535.5|2535|2535.5|2535|2535.5|2535|2535.5|2535|0
1620906110000|2021-05-13 11:41:50|2535|2534.5|2534.5|2534|2535|2534.5|2534|2533|0
1620906130000|2021-05-13 11:42:10|2535||2534.5||2535||2534.5||0
1620906140000|2021-05-13 11:42:20|2535|2534.5|2535|2534.5|2535|2534.5|2534.5|2534|0
1620906150000|2021-05-13 11:42:30|2534.5|2534|2534.5|2534|2535|2534|2534.5|2534|0
1620906160000|2021-05-13 11:42:40|2535|2534.5|2535|2534.5|2535|2534.5|2535|2534.5|0
1620906170000|2021-05-13 11:42:50|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|0
1620906180000|2021-05-13 11:43:00|2535|2534.5|2536|2535|2536|2535.5|2535|2534.5|0
1620906190000|2021-05-13 11:43:10|2536.5|2535.5|2536.5|2536|2536.5|2536|2536.5|2535.5|0
1620906200000|2021-05-13 11:43:20|2536|2535.5|2536.5|2536|2536.5|2536|2536|2535.5|0
1620906210000|2021-05-13 11:43:30|2536|2535.5|2536|2535.5|2536|2535.5|2535.5|2535|0
1620906220000|2021-05-13 11:43:40|2535.5|2535|2535.5|2535|2535.5|2535|2535.5|2534.5|0
1620906230000|2021-05-13 11:43:50|2536|2534.5|2534.5|2534|2536|2534.5|2534.5|2534|0
1620906240000|2021-05-13 11:44:00||2533.5||2533.5||2533.5||2533.5|0
1620906260000|2021-05-13 11:44:20|2535|2534|2534.5|2534|2535|2534.5|2534.5|2534|0
1620906270000|2021-05-13 11:44:30|2535|2534.5|2535.5|2535|2535.5|2535|2535|2534.5|0
1620906280000|2021-05-13 11:44:40|2535|2534.5|2534.5|2534|2535|2535|2534.5|2534|0
1620906290000|2021-05-13 11:44:50|2535|2534.5|2535|2534.5|2535|2534.5|2535|2534.5|0
1620906310000|2021-05-13 11:45:10|2535.5|2535|2535.5|2535|2535.5|2535|2535.5|2535|0
1620906320000|2021-05-13 11:45:20||2534.5||2534.5||2534.5||2534.5|0
1620906330000|2021-05-13 11:45:30|2535|2535|2535|2534.5|2535.5|2535|2535|2534.5|0
1620906340000|2021-05-13 11:45:40|2534.5|2534|2534.5|2533.5|2534.5|2534|2534|2533.5|0
1620906350000|2021-05-13 11:45:50|2535|2534|2534|2533|2535|2534|2533.5|2533|0
1620906360000|2021-05-13 11:46:00|2533.5||2534||2534||2533.5||0
1620906370000|2021-05-13 11:46:10|2533.5||2533.5||2533.5||2533.5||0
1620906380000|2021-05-13 11:46:20|2533|2532.5|2533.5|2532.5|2533.5|2532.5|2533|2532.5|0
1620906390000|2021-05-13 11:46:30||2533||2532.5||2533||2532.5|0
1620906400000|2021-05-13 11:46:40||2533||2532.5||2533||2532.5|0
1620906410000|2021-05-13 11:46:50|2533||2533.5||2533.5||2533||0
1620906420000|2021-05-13 11:47:00||2533||2533||2533||2533|0
1620906430000|2021-05-13 11:47:10|2534|2533.5|2534|2533.5|2534|2533.5|2534|2533.5|0
1620906440000|2021-05-13 11:47:20|2533.5|2533|2532.5|2532|2533.5|2533|2532.5|2532|0
1620906450000|2021-05-13 11:47:30||2531.5||2532||2532||2531.5|0
1620906460000|2021-05-13 11:47:40|2533|2532.5|2533|2532|2533|2532.5|2533|2532|0
1620906480000|2021-05-13 11:48:00|2532.5|2531.5|2532|2531.5|2533|2531.5|2532|2531.5|0
1620906500000|2021-05-13 11:48:20|2531.5|2531|2531.5|2531|2532|2531.5|2531.5|2531|0
1620906510000|2021-05-13 11:48:30|2532|2531.5|2532|2531.5|2532.5|2532|2532|2531.5|0
1620906530000|2021-05-13 11:48:50|2531.5|2531|2531.5|2531|2531.5|2531|2531.5|2531|0
1620906540000|2021-05-13 11:49:00|2532|2531.5|2532|2531.5|2532|2531.5|2532|2531.5|0
1620906550000|2021-05-13 11:49:10|2531.5|2531|2532|2531|2532|2531.5|2531.5|2531|0
1620906560000|2021-05-13 11:49:20||2531.5||2531.5||2531.5||2531.5|0
1620906570000|2021-05-13 11:49:30|2532.5|2532|2533|2532.5|2533|2532.5|2532.5|2532|0
1620906590000|2021-05-13 11:49:50|2532.5|2532|2532.5|2532|2533|2532.5|2532.5|2532|0
1620906600000|2021-05-13 11:50:00|2533|2532.5|2533|2532.5|2533|2532.5|2533|2532.5|0
1620906620000|2021-05-13 11:50:20|2533.5|2533|2534|2533.5|2534|2533.5|2533.5|2533|0
1620906630000|2021-05-13 11:50:30|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|0
1620906650000|2021-05-13 11:50:50|2535|2534.5|2535|2534.5|2535|2534.5|2534.5|2534.5|0
1620906680000|2021-05-13 11:51:20|2534.5|2534|2534.5|2533.5|2534.5|2534.5|2534|2533.5|0
1620906690000|2021-05-13 11:51:30|2534|2533|2535|2534|2535|2534.5|2534|2533|0
1620906700000|2021-05-13 11:51:40|2534.5|2533.5|2534.5|2534|2534.5|2534|2534.5|2533.5|0
1620906710000|2021-05-13 11:51:50|2535|2534.5|2534.5|2534|2535|2534.5|2534.5|2534|0
1620906720000|2021-05-13 11:52:00|2535|2534.5|2535|2534|2535|2534.5|2535|2534|0
1620906730000|2021-05-13 11:52:10|2534.5|2534.5|2534.5|2534|2535|2534.5|2534.5|2534|0
1620906800000|2021-05-13 11:53:20|2535|2534.5|2536|2535|2536|2535|2535|2534.5|0
1620906810000|2021-05-13 11:53:30|2535.5|2535.5|2536|2535.5|2536|2535.5|2535.5|2535|0
1620906840000|2021-05-13 11:54:00|2535.5|2535|2535|2534.5|2535.5|2535|2535|2534|0
1620906850000|2021-05-13 11:54:10|2534.5|2534|2535|2534.5|2535|2534.5|2534.5|2534|0
1620906870000|2021-05-13 11:54:30|2535.5|2535|2536|2535.5|2536.5|2536|2535.5|2535|0
1620906880000|2021-05-13 11:54:40|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2535.5|0
1620906890000|2021-05-13 11:54:50|2537|2536.5|2537.5|2537|2537.5|2537|2537|2536.5|0
1620906900000|2021-05-13 11:55:00|2538|2537.5|2538.5|2538|2539|2538|2538|2537.5|0
1620906910000|2021-05-13 11:55:10||2537.5||2538||2538||2537.5|0
1620906920000|2021-05-13 11:55:20|2539|2538.5|2539.5|2539|2539.5|2539|2539|2538.5|0
1620906930000|2021-05-13 11:55:30|2540|2539.5|2540|2539.5|2540|2539.5|2540|2539.5|0
1620906950000|2021-05-13 11:55:50|2539.5|2539|2540|2539.5|2540|2539.5|2539.5|2539|0
1620906970000|2021-05-13 11:56:10||2539||2539.5||2539.5||2539|0
1620906980000|2021-05-13 11:56:20|2540.5|2540|2541|2540|2541|2540|2540.5|2539.5|67
1620906990000|2021-05-13 11:56:30|2540.5|2540.5|2541|2540|2541.5|2540.5|2540.5|2540|0
1620907000000|2021-05-13 11:56:40||2540.5||2540||2540.5||2540|0
1620907020000|2021-05-13 11:57:00||2540.5||2540.5||2540.5||2540.5|0
1620907040000|2021-05-13 11:57:20|2541.5|2541|2541.5|2541|2542|2541|2541.5|2541|0
1620907050000|2021-05-13 11:57:30|2542|2541.5|2542.5|2541.5|2542.5|2541.5|2541.5|2541.5|0
1620907060000|2021-05-13 11:57:40|2542||2542||2542||2542||0
1620907080000|2021-05-13 11:58:00|2541.5|2541|2542|2541|2542|2541.5|2541.5|2541|0
1620907100000|2021-05-13 11:58:20|2541.5|2541.5|2542.5|2542|2542.5|2542|2541.5|2541|0
1620907110000|2021-05-13 11:58:30|2542|2541.5|2542.5|2542|2542.5|2542|2542|2541.5|0
1620907120000|2021-05-13 11:58:40|2543|2542.5|2543|2542|2543|2542.5|2543|2542|0
1620907130000|2021-05-13 11:58:50|2542.5|2542.5|2543|2542.5|2543|2542.5|2542.5|2542|0
1620907140000|2021-05-13 11:59:00|2543.5|2543|2543.5|2543|2543.5|2543|2543.5|2543|0
1620907150000|2021-05-13 11:59:10||2542.5||2543||2543||2542.5|0
1620907160000|2021-05-13 11:59:20|2544|2543.5|2544|2543|2544|2543.5|2544|2543|0
1620907180000|2021-05-13 11:59:40|2543.5|2542.5|2544|2543.5|2544|2543.5|2543|2542.5|0
1620907190000|2021-05-13 11:59:50|2543.5|2543|2544|2543|2544|2543.5|2543.5|2543|0
1620907200000|2021-05-13 12:00:00|2543.5|2543.5|2543.5|2542.5|2544|2543.5|2543.5|2542.5|0
1620907220000|2021-05-13 12:00:20|2543|2542|2542|2541.5|2543|2542|2541.5|2541|0
1620907250000|2021-05-13 12:00:50|2542.5|2541|2541.5|2540.5|2542.5|2541|2541|2540.5|0
1620907260000|2021-05-13 12:01:00||2541||2541||2541||2541|0
1620907270000|2021-05-13 12:01:10||2540.5||2540.5||2540.5||2540.5|0
1620907280000|2021-05-13 12:01:20|2542|2541|2542.5|2541.5|2542.5|2542|2542|2541|0
1620907290000|2021-05-13 12:01:30|2542|2541|2541.5|2540.5|2542|2541|2541|2540.5|0
1620907300000|2021-05-13 12:01:40||2541||2541||2541||2541|0
1620907320000|2021-05-13 12:02:00|2541|2540.5|2540.5|2540|2541.5|2540.5|2540.5|2540|0
1620907330000|2021-05-13 12:02:10|2541|2539.5|2541.5|2541|2541.5|2541|2541|2539.5|0
1620907350000|2021-05-13 12:02:30|2542|2541.5|2542.5|2542|2542.5|2542|2542|2541.5|0
1620907360000|2021-05-13 12:02:40|2543|2542.5|2543|2542.5|2543|2542.5|2543|2542.5|0
1620907370000|2021-05-13 12:02:50|2543.5|2543|2543|2542.5|2543.5|2543|2543|2542|0
1620907380000|2021-05-13 12:03:00|2543.5|2542|2543.5|2543|2543.5|2543|2543.5|2542|0
1620907390000|2021-05-13 12:03:10|2544|2543.5|2544.5|2543.5|2544.5|2543.5|2544|2543.5|0
1620907400000|2021-05-13 12:03:20||2544||2544||2544||2544|0
1620907410000|2021-05-13 12:03:30||2543.5||2544||2544||2543.5|0
1620907430000|2021-05-13 12:03:50|2545|2544.5|2546|2545.5|2546|2545.5|2545|2544.5|0
1620907440000|2021-05-13 12:04:00|2545.5|2545|2544|2543.5|2545.5|2545|2544|2543|0
1620907450000|2021-05-13 12:04:10|2544.5|2544|2545.5|2544.5|2545.5|2544.5|2544.5|2544|0
1620907480000|2021-05-13 12:04:40|2546|2545|2546|2545.5|2546|2545.5|2545.5|2545|0
1620907490000|2021-05-13 12:04:50|2546.5|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1620907510000|2021-05-13 12:05:10|2547|2546|2547|2546|2547|2546|2546.5|2546|0
1620907520000|2021-05-13 12:05:20|2546.5|2546.5|2547|2546.5|2547.5|2546.5|2546.5|2546.5|0
1620907530000|2021-05-13 12:05:30|2546.5|2546|2546|2545.5|2546.5|2546|2546|2545.5|0
1620907540000|2021-05-13 12:05:40|2545.5|2545|2545|2544|2545.5|2545|2544.5|2544|0
1620907550000|2021-05-13 12:05:50|2544.5|2543.5|2545|2544|2545|2544|2544|2543.5|0
1620907560000|2021-05-13 12:06:00|2544.5|2544.5|2545|2544|2545|2544.5|2544.5|2544|0
1620907570000|2021-05-13 12:06:10|2544.5||2545||2545||2544.5||0
1620907580000|2021-05-13 12:06:20|2544.5|2543.5|2543.5|2543|2544.5|2543.5|2543.5|2543|0
1620907610000|2021-05-13 12:06:50|2543|2542.5|2543.5|2542.5|2543.5|2542.5|2543|2542.5|0
1620907660000|2021-05-13 12:07:40||2543||2543||2543||2543|0
1620907670000|2021-05-13 12:07:50|2544|2543.5|2545.5|2544.5|2545.5|2544.5|2544|2543.5|0
1620907680000|2021-05-13 12:08:00|2545|2544|2545|2544.5|2545|2544.5|2545|2544|0
1620907690000|2021-05-13 12:08:10|2545.5|2545|2546|2545.5|2546|2545.5|2545.5|2545|0
1620907700000|2021-05-13 12:08:20|2546.5|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1620907710000|2021-05-13 12:08:30||2546||2546||2546||2545.5|0
1620907720000|2021-05-13 12:08:40|2547||2547||2547||2547||0
1620907730000|2021-05-13 12:08:50||2546.5||2546.5||2546.5||2546.5|0
1620907740000|2021-05-13 12:09:00|2547.5|2547|2547.5|2546.5|2548|2547|2547.5|2546.5|0
1620907750000|2021-05-13 12:09:10|2547|2546|2547|2546.5|2547|2546.5|2546.5|2546|0
1620907790000|2021-05-13 12:09:50|2547.5|2547|2547.5|2546.5|2547.5|2547|2547.5|2546.5|0
1620907800000|2021-05-13 12:10:00|2547|2547|2547|2546.5|2547|2547|2547|2546.5|0
1620907810000|2021-05-13 12:10:10|2547.5||2547.5||2547.5||2547.5||0
1620907840000|2021-05-13 12:10:40|2547|2546|2546|2545|2547|2546|2545.5|2545|0
1620907850000|2021-05-13 12:10:50|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|0
1620907870000|2021-05-13 12:11:10|2547|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1620907900000|2021-05-13 12:11:40|2547|2546|2548|2547|2548.5|2547.5|2547|2546|0
1620907910000|2021-05-13 12:11:50|2547.5|2546.5|2548|2547.5|2548|2547.5|2547.5|2546.5|0
1620907920000|2021-05-13 12:12:00|2548.5|2548|2547.5|2546.5|2549|2548|2547.5|2546.5|0
1620907930000|2021-05-13 12:12:10||2547||2546.5||2547||2546.5|0
1620907940000|2021-05-13 12:12:20|2547|2546|2546.5|2546|2547|2546.5|2546.5|2546|0
1620907950000|2021-05-13 12:12:30|2547|2546.5|2546.5|2546|2547|2546.5|2546.5|2546|0
1620907960000|2021-05-13 12:12:40||2545.5||2545.5||2545.5||2545.5|0
1620907970000|2021-05-13 12:12:50|2546|2545|2546|2545|2546|2545|2546|2545|0
1620907980000|2021-05-13 12:13:00|2545.5|2544.5|2546|2545|2546|2545|2545.5|2544.5|0
1620907990000|2021-05-13 12:13:10|2545.5|2544.5|2545|2544|2545.5|2545|2545|2544|0
1620908000000|2021-05-13 12:13:20||2544.5||2544.5||2544.5||2544.5|0
1620908010000|2021-05-13 12:13:30|2545.5|2545|2546|2545|2546|2545|2545.5|2545|0
1620908050000|2021-05-13 12:14:10|2545.5|2544.5|2545|2544|2545.5|2544.5|2545|2544|0
1620908060000|2021-05-13 12:14:20|2544.5|2544.5|2545|2544.5|2545|2544.5|2544.5|2544|0
1620908070000|2021-05-13 12:14:30|2544.5|2544|2545|2544|2545|2544|2544|2543|0
1620908080000|2021-05-13 12:14:40|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|2545|2544|0
1620908090000|2021-05-13 12:14:50|2546|2545|2545.5|2544.5|2546|2545|2545.5|2544.5|0
1620908100000|2021-05-13 12:15:00||2545||2544.5||2545||2544.5|0
1620908110000|2021-05-13 12:15:10|2545|2545|2545|2544.5|2545.5|2545|2545|2544.5|0
1620908120000|2021-05-13 12:15:20|2545.5|2544|2545|2544|2545.5|2544.5|2544.5|2543.5|0
1620908130000|2021-05-13 12:15:30|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|0
1620908150000|2021-05-13 12:15:50|2545|2544|2545|2544|2545|2544.5|2545|2544|0
1620908160000|2021-05-13 12:16:00|2544.5|2544.5|2544.5|2544|2544.5|2544.5|2544.5|2544|0
1620908170000|2021-05-13 12:16:10|2544|2543.5|2544|2543.5|2544.5|2544|2543.5|2543|0
1620908180000|2021-05-13 12:16:20||2543||2543.5||2543.5||2543|0
1620908200000|2021-05-13 12:16:40|2544.5|2544|2544.5|2543.5|2544.5|2544|2544.5|2543.5|0
1620908210000|2021-05-13 12:16:50|2545|2544|2545|2544|2545|2544|2545|2544|0
1620908220000|2021-05-13 12:17:00|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|0
1620908230000|2021-05-13 12:17:10|2544|2543|2544|2543|2544|2543|2544|2543|0
1620908250000|2021-05-13 12:17:30|2544.5|2543.5|2544.5|2543.5|2544.5|2544|2544.5|2543.5|0
1620908260000|2021-05-13 12:17:40|2544|2543|2543.5|2542.5|2544|2543.5|2543.5|2542.5|0
1620908270000|2021-05-13 12:17:50||2543||2543||2543||2543|0
1620908280000|2021-05-13 12:18:00|2543|2542.5|2543|2542|2543|2542.5|2543|2542|0
1620908290000|2021-05-13 12:18:10|2542.5||2543||2543||2542.5||0
1620908300000|2021-05-13 12:18:20|2542.5|2542.5|2543|2542|2543|2542.5|2542.5|2542|0
1620908320000|2021-05-13 12:18:40|2542.5||2543||2543||2542.5||0
1620908350000|2021-05-13 12:19:10||2542.5||2542.5||2542.5||2542.5|0
1620908360000|2021-05-13 12:19:20|2542.5|2542|2543|2542|2543|2542.5|2542.5|2542|0
1620908370000|2021-05-13 12:19:30|2542.5|2542.5|2542.5|2542|2543|2542.5|2542.5|2542|0
1620908390000|2021-05-13 12:19:50|2543|2542.5|2542.5|2542|2543|2542.5|2542.5|2542|0
1620908400000|2021-05-13 12:20:00|2543|2542.5|2543|2542.5|2543|2542.5|2542.5|2542|0
1620908410000|2021-05-13 12:20:10|2543.5|2543|2543.5|2542.5|2544|2543|2543|2542.5|0
1620908420000|2021-05-13 12:20:20|2543|2542|2543|2542.5|2543.5|2542.5|2542.5|2542|0
1620908430000|2021-05-13 12:20:30|2543.5|2543|2543.5|2543|2544|2543|2543.5|2543|0
1620908490000|2021-05-13 12:21:30|2544|2543.5|2546|2545|2546|2545|2544|2543.5|0
1620908510000|2021-05-13 12:21:50|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546|2545|0
1620908520000|2021-05-13 12:22:00|2546|2545|2546|2545.5|2546.5|2545.5|2546|2545|0
1620908530000|2021-05-13 12:22:10|2545.5|2545|2545.5|2545|2545.5|2545|2545.5|2545|0
1620908550000|2021-05-13 12:22:30|2546|2545.5|2546.5|2545.5|2546.5|2545.5|2546|2545.5|0
1620908570000|2021-05-13 12:22:50|2547|2546|2547|2546.5|2547|2546.5|2547|2546|0
1620908580000|2021-05-13 12:23:00|2547.5|2547|2547.5|2547|2547.5|2547|2547|2547|0
1620908590000|2021-05-13 12:23:10|2548||2547.5||2548||2547.5||0
1620908600000|2021-05-13 12:23:20|2548||2547.5||2548||2547.5||0
1620908610000|2021-05-13 12:23:30|2547|2546.5|2547.5|2547|2548|2547.5|2547|2546.5|0
1620908630000|2021-05-13 12:23:50|2547|2546.5|2547|2546.5|2547|2547|2547|2546.5|0
1620908650000|2021-05-13 12:24:10|2546.5|2546|2546.5|2546|2546.5|2546|2546.5|2546|0
1620908660000|2021-05-13 12:24:20|2546|2545.5|2546|2545.5|2546|2545.5|2546|2545.5|0
1620908680000|2021-05-13 12:24:40|2546.5|2546|2546.5|2546|2547|2546|2546.5|2546|0
1620908700000|2021-05-13 12:25:00|2546|2545.5|2546.5|2546|2546.5|2546|2546|2545.5|0
1620908710000|2021-05-13 12:25:10|2547|2546.5|2546.5|2546|2547|2546.5|2546.5|2546|0
1620908720000|2021-05-13 12:25:20|2547|2546.5|2547|2546.5|2547|2546.5|2547|2546.5|0
1620908730000|2021-05-13 12:25:30||2546||2546.5||2546.5||2546|0
1620908750000|2021-05-13 12:25:50|2547.5|2547|2547.5|2546.5|2547.5|2547|2547.5|2546.5|0
1620908760000|2021-05-13 12:26:00|2548|2547|2547.5|2547|2548|2547.5|2547.5|2546.5|0
1620908820000|2021-05-13 12:27:00|2548|2547.5|2548|2547.5|2548|2547.5|2548|2547.5|0
1620908850000|2021-05-13 12:27:30|2548.5|2548|2548.5|2548|2548.5|2548|2548.5|2548|0
1620908860000|2021-05-13 12:27:40|2548|2547.5|2548|2547.5|2548|2547.5|2548|2547|21
1620908870000|2021-05-13 12:27:50|2548.5|2548|2548.5|2548|2548.5|2548|2548.5|2547.5|0
1620908880000|2021-05-13 12:28:00||2547.5||2548||2548||2547|0
1620908900000|2021-05-13 12:28:20|2548|2547.5|2547.5|2547|2548|2547.5|2547.5|2547|0
1620908910000|2021-05-13 12:28:30|2547|2546.5|2547.5|2546.5|2547.5|2546.5|2547|2546|0
1620908920000|2021-05-13 12:28:40|2547|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1620908930000|2021-05-13 12:28:50|2546|2545|2546|2545|2546|2545|2546|2545|0
1620908940000|2021-05-13 12:29:00|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|0
1620908950000|2021-05-13 12:29:10|2546||2546.5||2546.5||2546||0
1620908960000|2021-05-13 12:29:20|2546||2546.5||2546.5||2546||0
1620908980000|2021-05-13 12:29:40|2546|2545|2545.5|2545|2546|2545.5|2545.5|2545|0
1620908990000|2021-05-13 12:29:50|2546|2545.5|2546|2545|2546|2545.5|2546|2545|324
1620909000000|2021-05-13 12:30:00|2545.5|2544.5|2543.5|2542.5|2545.5|2544.5|2543.5|2542.5|0
1620909010000|2021-05-13 12:30:10|2544|2543|2544.5|2543.5|2544.5|2544|2543.5|2543|0
1620909020000|2021-05-13 12:30:20|2544|2543|2544.5|2543.5|2544.5|2543.5|2543.5|2543|0
1620909030000|2021-05-13 12:30:30||2544||2544||2544||2544|0
1620909040000|2021-05-13 12:30:40|2544|2543.5|2544|2543.5|2544.5|2544|2544|2543.5|0
1620909050000|2021-05-13 12:30:50|2544.5|2544|2546|2545|2546|2545|2544.5|2544|0
1620909060000|2021-05-13 12:31:00|2546.5|2545.5|2553.5|2553|2553.5|2553|2546.5|2545.5|0
1620909070000|2021-05-13 12:31:10|2553|2552.5|2550.5|2550|2553|2552.5|2550.5|2550|0
1620909080000|2021-05-13 12:31:20|2551|2550.5|2548.5|2547|2551|2550.5|2548|2547|0
1620909090000|2021-05-13 12:31:30|2549|2547.5|2548.5|2547.5|2549|2548|2548.5|2547.5|0
1620909100000|2021-05-13 12:31:40|2548|2547|2547|2546|2548|2547|2547|2546|0
1620909110000|2021-05-13 12:31:50|2546.5|2545.5|2546|2545.5|2546.5|2545.5|2546|2545.5|0
1620909120000|2021-05-13 12:32:00|2546.5|2545|2546|2545|2546.5|2545|2545.5|2544.5|0
1620909130000|2021-05-13 12:32:10|2545.5|2544.5|2544.5|2543.5|2545.5|2544.5|2544.5|2543.5|0
1620909140000|2021-05-13 12:32:20|2544|2543|2544|2543|2544.5|2543.5|2543.5|2542.5|0
1620909150000|2021-05-13 12:32:30|2543.5|2542.5|2543.5|2542.5|2544|2543|2543.5|2542.5|0
1620909170000|2021-05-13 12:32:50|2544|2543|2544|2543|2544.5|2543.5|2543.5|2543|0
1620909180000|2021-05-13 12:33:00|2543.5|2543.5|2543.5|2543|2544|2543.5|2543.5|2543|0
1620909200000|2021-05-13 12:33:20|2543|2542|2543.5|2542.5|2544|2543|2542.5|2541.5|204
1620909210000|2021-05-13 12:33:30|2544|2543|2544|2543|2544|2543|2544|2543|0
1620909220000|2021-05-13 12:33:40|2544.5|2543.5|2544|2543|2544.5|2543.5|2544|2543|0
1620909230000|2021-05-13 12:33:50|2543.5|2542.5|2543.5|2542.5|2544|2543|2543|2542.5|0
1620909240000|2021-05-13 12:34:00|2544|2543|2545|2544|2546|2545|2543.5|2542.5|0
1620909250000|2021-05-13 12:34:10|2545.5|2544.5|2546|2545|2546.5|2545|2545.5|2544.5|0
1620909260000|2021-05-13 12:34:20|2546.5|2544.5|2545.5|2544|2546.5|2544.5|2545|2544|0
1620909270000|2021-05-13 12:34:30|2545||2545.5||2545.5||2545||0
1620909280000|2021-05-13 12:34:40|2545|2543.5|2543.5|2542.5|2545|2543.5|2543.5|2542.5|0
1620909290000|2021-05-13 12:34:50|2543|2542|2542.5|2541.5|2543.5|2542|2542|2541.5|0
1620909300000|2021-05-13 12:35:00|2543|2542|2543|2542|2543|2542|2543|2542|0
1620909310000|2021-05-13 12:35:10|2542.5|2541.5|2543|2542|2543|2542|2542.5|2541.5|0
1620909330000|2021-05-13 12:35:30|2542.5|2541.5|2543|2542|2543|2542|2542|2541.5|0
1620909340000|2021-05-13 12:35:40|2543.5|2542.5|2543.5|2542.5|2543.5|2542.5|2543.5|2542|0
1620909350000|2021-05-13 12:35:50|2544|2543|2545|2544|2545|2544|2544|2543|0
1620909360000|2021-05-13 12:36:00|2545.5|2544.5|2545.5|2545|2546.5|2545.5|2545.5|2544|0
1620909370000|2021-05-13 12:36:10|2546|2545.5|2547|2546|2547|2546|2546|2545.5|0
1620909380000|2021-05-13 12:36:20|2546.5|2545.5|2547|2546|2547|2546|2546|2545.5|0
1620909390000|2021-05-13 12:36:30|2546.5|2545.5|2546|2545|2546.5|2545.5|2545.5|2545|146
1620909400000|2021-05-13 12:36:40|2546.5|2545.5|2546|2545|2546.5|2545.5|2546|2545|0
1620909410000|2021-05-13 12:36:50|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|0
1620909420000|2021-05-13 12:37:00|2546|2545|2546|2545|2546|2545|2546|2545|93
1620909430000|2021-05-13 12:37:10|2545.5|2544.5|2545|2544.5|2545.5|2544.5|2545|2544|0
1620909440000|2021-05-13 12:37:20|2545.5|2545|2545.5|2545|2545.5|2545|2545.5|2545|0
1620909450000|2021-05-13 12:37:30|2546||2546||2546||2545.5||0
1620909470000|2021-05-13 12:37:50|2545.5|2544.5|2545|2544|2545.5|2544.5|2545|2544|0
1620909480000|2021-05-13 12:38:00|2544.5|2543.5|2545|2544|2545.5|2544.5|2544|2543.5|0
1620909500000|2021-05-13 12:38:20|2544.5|2543.5|2544|2543|2544.5|2543.5|2543|2542|0
1620909510000|2021-05-13 12:38:30|2543.5|2542.5|2544|2543|2544|2543|2543.5|2542.5|0
1620909520000|2021-05-13 12:38:40|2543.5|2543.5|2543|2542|2543.5|2543.5|2543|2542|0
1620909530000|2021-05-13 12:38:50|2543.5|2542.5|2543|2542|2543.5|2542.5|2543|2542|0
1620909540000|2021-05-13 12:39:00|2542.5|2541.5|2542.5|2541.5|2542.5|2541.5|2542|2541|0
1620909550000|2021-05-13 12:39:10|2543|2542|2543.5|2542.5|2543.5|2543|2543|2542|0
1620909560000|2021-05-13 12:39:20|2543|2543|2544|2543|2544|2543|2542.5|2541.5|0
1620909570000|2021-05-13 12:39:30|2543.5|2542.5|2543.5|2542.5|2543.5|2542.5|2543.5|2542.5|0
1620909580000|2021-05-13 12:39:40|2544|2543|2543|2542|2544|2543|2543|2542|0
1620909590000|2021-05-13 12:39:50|2543.5|2541.5|2543.5|2542.5|2543.5|2542.5|2543.5|2541.5|0
1620909600000|2021-05-13 12:40:00|2544|2543|2544|2543|2544|2543|2544|2543|0
1620909630000|2021-05-13 12:40:30|2544.5|2543.5|2545|2544|2545.5|2544.5|2544.5|2543.5|0
1620909640000|2021-05-13 12:40:40|2544.5|2543.5|2545|2544|2545|2544|2544.5|2543.5|0
1620909650000|2021-05-13 12:40:50|2545.5|2544.5|2545|2544|2545.5|2544.5|2545|2544|0
1620909660000|2021-05-13 12:41:00|2545.5|2544.5|2545|2544.5|2545.5|2545|2545|2544.5|0
1620909670000|2021-05-13 12:41:10|2544.5|2544|2545|2544|2545|2544.5|2544.5|2544|0
1620909680000|2021-05-13 12:41:20|2545.5|2544.5|2546|2545|2546|2545|2545.5|2544.5|0
1620909700000|2021-05-13 12:41:40|2546.5|2545.5|2547|2546|2547|2546|2546.5|2545.5|0
1620909710000|2021-05-13 12:41:50|2546.5|2545.5|2546|2545|2546.5|2546|2546|2545|0
1620909720000|2021-05-13 12:42:00|2545.5|2544.5|2546|2545|2546|2545|2545|2544.5|0
1620909730000|2021-05-13 12:42:10|2545.5|2544.5|2545.5|2544.5|2546|2545|2545.5|2544.5|0
1620909740000|2021-05-13 12:42:20|2546|2545|2545.5|2544.5|2546|2545|2545.5|2544.5|0
1620909750000|2021-05-13 12:42:30|2546|2545|2546|2545|2546|2545|2545.5|2544.5|0
1620909760000|2021-05-13 12:42:40|2546.5|2545.5|2546|2545|2546.5|2545.5|2546|2545|0
1620909770000|2021-05-13 12:42:50|2546.5|2545.5|2546|2545|2546.5|2545.5|2546|2545|0
1620909780000|2021-05-13 12:43:00|2546.5|2545.5|2546.5|2545.5|2546.5|2546|2546.5|2545.5|0
1620909790000|2021-05-13 12:43:10|2547|2546|2546.5|2545.5|2547.5|2546.5|2546.5|2545.5|0
1620909800000|2021-05-13 12:43:20|2547|2546|2547|2546|2547|2546|2547|2546|0
1620909810000|2021-05-13 12:43:30|2547.5|2546.5|2547.5|2546.5|2547.5|2546.5|2547.5|2546.5|0
1620909820000|2021-05-13 12:43:40|2547|2546|2547|2546|2547|2546|2547|2546|0
1620909830000|2021-05-13 12:43:50|2546.5|2545.5|2545.5|2544.5|2546.5|2545.5|2545.5|2544.5|174
1620909840000|2021-05-13 12:44:00|2545|2544|2545|2544|2545|2544|2545|2544|0
1620909850000|2021-05-13 12:44:10|2544.5|2544.5|2545.5|2544.5|2545.5|2544.5|2544.5|2544|0
1620909870000|2021-05-13 12:44:30|2546|2545|2545.5|2544.5|2546|2545|2545.5|2544.5|0
1620909880000|2021-05-13 12:44:40|2546|2545|2545.5|2544.5|2546|2545|2545.5|2544.5|0
1620909890000|2021-05-13 12:44:50|2546|2545|2546|2545|2546|2545|2546|2545|0
1620909900000|2021-05-13 12:45:00|2545.5|2545.5|2546.5|2545.5|2546.5|2545.5|2545.5|2545.5|0
1620909910000|2021-05-13 12:45:10|2546|2545|2546|2545.5|2546|2545.5|2545.5|2544.5|0
1620909920000|2021-05-13 12:45:20||2545||2545||2545||2545|0
1620909930000|2021-05-13 12:45:30|2546.5|2545.5|2546.5|2546|2547|2546|2546.5|2545.5|0
1620909940000|2021-05-13 12:45:40|2546|2545.5|2545.5|2544.5|2546|2545.5|2545.5|2544.5|0
1620909950000|2021-05-13 12:45:50|2546|2545|2547|2546|2547|2546.5|2546|2545|0
1620909960000|2021-05-13 12:46:00|2546.5|2545.5|2546|2545|2546.5|2545.5|2546|2545|0
1620909970000|2021-05-13 12:46:10|2546.5|2545.5|2546|2545|2546.5|2545.5|2546|2545|0
1620909990000|2021-05-13 12:46:30|2546.5|2545.5|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1620910010000|2021-05-13 12:46:50|2546|2545|2546|2545|2546.5|2545.5|2546|2545|0
1620910020000|2021-05-13 12:47:00|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|0
1620910030000|2021-05-13 12:47:10|2547|2546|2547|2546|2547|2546|2547|2546|0
1620910040000|2021-05-13 12:47:20||2546.5||2546||2546.5||2546|0
1620910050000|2021-05-13 12:47:30|2546.5|2545.5|2546.5|2546|2546.5|2546|2546|2545.5|0
1620910060000|2021-05-13 12:47:40|2546|2545.5|2546.5|2546|2546.5|2546|2546|2545.5|0
1620910080000|2021-05-13 12:48:00|2546|2545.5|2545.5|2544.5|2546|2545.5|2545.5|2544.5|0
1620910090000|2021-05-13 12:48:10|2546|2545|2546|2545|2546|2545.5|2546|2545|0
1620910110000|2021-05-13 12:48:30|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|0
1620910120000|2021-05-13 12:48:40|2545|2544|2545|2544|2545|2544|2545|2544|0
1620910140000|2021-05-13 12:49:00|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|0
1620910150000|2021-05-13 12:49:10|2545||2545.5||2545.5||2545||0
1620910170000|2021-05-13 12:49:30|2546|2545|2546|2545|2546|2545.5|2546|2545|0
1620910190000|2021-05-13 12:49:50||2545.5||2545.5||2545.5||2545.5|0
1620910200000|2021-05-13 12:50:00|2546.5|2546|2547|2546|2547|2546.5|2546.5|2545.5|0
1620910210000|2021-05-13 12:50:10|2546.5|2545.5|2547|2546|2547|2546|2546|2545.5|0
1620910220000|2021-05-13 12:50:20|2546|2545.5|2546.5|2545.5|2546.5|2545.5|2545.5|2544.5|0
1620910230000|2021-05-13 12:50:30|2547|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1620910240000|2021-05-13 12:50:40|2546|2545|2545|2544.5|2546|2545.5|2545|2544.5|0
1620910250000|2021-05-13 12:50:50||2544||2544.5||2544.5||2544|0
1620910260000|2021-05-13 12:51:00|2545.5|2545|2545.5|2545|2546|2545.5|2545|2544.5|0
1620910270000|2021-05-13 12:51:10|2545|2544.5|2545|2544.5|2545|2544.5|2545|2544.5|0
1620910280000|2021-05-13 12:51:20|2545.5|2545|2545.5|2545|2545.5|2545|2545.5|2545|0
1620910290000|2021-05-13 12:51:30|2545|2544.5|2545|2544.5|2545|2544.5|2545|2544.5|0
1620910300000|2021-05-13 12:51:40|2544.5|2544|2543.5|2542.5|2544.5|2544|2543.5|2542.5|0
1620910310000|2021-05-13 12:51:50|2544|2543|2543.5|2542.5|2544|2543.5|2543|2542.5|0
1620910320000|2021-05-13 12:52:00|2544|2543|2545|2544|2545|2544.5|2544|2543|0
1620910330000|2021-05-13 12:52:10|2545.5|2544.5|2546|2545.5|2546|2545.5|2545|2544.5|0
1620910340000|2021-05-13 12:52:20|2546.5|2546|2546|2545|2546.5|2546|2545.5|2544.5|0
1620910350000|2021-05-13 12:52:30|2546.5|2545.5|2547|2546|2547|2546|2546.5|2545.5|0
1620910360000|2021-05-13 12:52:40|2547.5|2546.5|2547|2546.5|2547.5|2546.5|2547|2546.5|0
1620910380000|2021-05-13 12:53:00|2547.5|2547|2547.5|2547|2547.5|2547|2547|2546.5|0
1620910410000|2021-05-13 12:53:30|2547|2546.5|2546|2545|2547|2546.5|2545.5|2544.5|0
1620910420000|2021-05-13 12:53:40|2546.5|2545.5|2546|2545|2546.5|2546|2546|2545|0
1620910430000|2021-05-13 12:53:50|2545.5|2544.5|2544.5|2543.5|2545.5|2544.5|2544.5|2543.5|0
1620910440000|2021-05-13 12:54:00|2545|2544|2545|2544|2545|2544|2544.5|2543.5|0
1620910450000|2021-05-13 12:54:10|2545.5|2544.5|2545|2544.5|2545.5|2545|2544.5|2544|0
1620910460000|2021-05-13 12:54:20|2544.5|2544|2545|2544|2545|2544.5|2544.5|2543.5|0
1620910470000|2021-05-13 12:54:30|2544.5|2543.5|2544|2543.5|2544.5|2544|2544|2543.5|0
1620910480000|2021-05-13 12:54:40|2544.5|2544|2544.5|2543.5|2545|2544|2544.5|2543.5|0
1620910500000|2021-05-13 12:55:00|2545|2544|2545|2544|2545|2544.5|2545|2544|0
1620910510000|2021-05-13 12:55:10|2545.5|2544.5|2545|2544|2546|2545|2545|2544|0
1620910520000|2021-05-13 12:55:20|2544.5||2544.5||2544.5||2544.5||0
1620910530000|2021-05-13 12:55:30|2544|2543.5|2544|2543.5|2544|2543.5|2544|2543.5|0
1620910540000|2021-05-13 12:55:40|2543.5|2543|2544|2543.5|2544|2543.5|2543.5|2543|0
1620910550000|2021-05-13 12:55:50|2543.5|2543|2542|2541|2543.5|2543|2542|2541|0
1620910560000|2021-05-13 12:56:00|2542.5|2541.5|2541.5|2541|2542.5|2541.5|2541.5|2541|0
1620910570000|2021-05-13 12:56:10|2542|2541.5|2542.5|2541.5|2543|2542|2542|2541|0
1620910580000|2021-05-13 12:56:20|2542|2541|2542|2541|2542|2541|2542|2541|0
1620910590000|2021-05-13 12:56:30|2542.5|2541.5|2543|2542.5|2543.5|2542.5|2542.5|2541.5|0
1620910600000|2021-05-13 12:56:40|2543.5|2543|2544|2543|2544.5|2543.5|2543.5|2542.5|0
1620910620000|2021-05-13 12:57:00|2543.5|2542.5|2544|2543|2544|2543|2543.5|2542.5|0
1620910630000|2021-05-13 12:57:10|2543.5|2542.5|2543|2542|2543.5|2542.5|2543|2542|54
1620910640000|2021-05-13 12:57:20|2543.5|2542.5|2543|2542.5|2543.5|2542.5|2543|2542|0
1620910650000|2021-05-13 12:57:30|2543.5|2542|2544|2543|2544|2543|2543|2542|0
1620910660000|2021-05-13 12:57:40|2543.5|2542.5|2543|2542|2543.5|2542.5|2543|2542|0
1620910670000|2021-05-13 12:57:50|2543.5|2542.5|2543|2542|2543.5|2543|2542.5|2542|0
1620910680000|2021-05-13 12:58:00|2542.5|2542.5|2543.5|2542.5|2543.5|2543|2542.5|2542.5|0
1620910690000|2021-05-13 12:58:10|2543|2542|2543|2542|2543.5|2542.5|2543|2542|0
1620910700000|2021-05-13 12:58:20||2542.5||2542.5||2542.5||2542.5|0
1620910710000|2021-05-13 12:58:30|2542.5|2542|2543.5|2542.5|2543.5|2542.5|2542.5|2542|0
1620910720000|2021-05-13 12:58:40|2544|2543|2544|2543|2544|2543|2544|2543|0
1620910740000|2021-05-13 12:59:00|2543.5|2543.5|2544|2543.5|2544.5|2543.5|2543.5|2543|0
1620910750000|2021-05-13 12:59:10|2543.5|2543|2544|2543.5|2544|2543.5|2543.5|2543|0
1620910760000|2021-05-13 12:59:20|2544.5|2543|2544.5|2543.5|2544.5|2543.5|2544.5|2543|0
1620910780000|2021-05-13 12:59:40|2545|2543|2544.5|2543.5|2545|2543.5|2544|2543|0
1620910790000|2021-05-13 12:59:50|2544|2543|2544.5|2543.5|2544.5|2543.5|2544|2543|0
1620910800000|2021-05-13 13:00:00|2545|2544|2546|2545|2546|2545|2545|2544|0
1620910810000|2021-05-13 13:00:10|2545.5|2544.5|2545|2544|2545.5|2544.5|2545|2544|0
1620910820000|2021-05-13 13:00:20||2544.5||2544.5||2544.5||2544|0
1620910830000|2021-05-13 13:00:30|2545.5|2545|2546.5|2546|2546.5|2546|2545.5|2545|0
1620910840000|2021-05-13 13:00:40|2546|2545.5|2545.5|2544.5|2546|2545.5|2545|2544.5|0
1620910850000|2021-05-13 13:00:50|2545|2544|2545.5|2544.5|2545.5|2545|2545|2544|0
1620910860000|2021-05-13 13:01:00|2545|2544|2545|2544.5|2545|2544.5|2545|2544|81
1620910870000|2021-05-13 13:01:10||2544||2544||2544.5||2544|0
1620910880000|2021-05-13 13:01:20|2544.5|2543.5|2545|2544|2545|2544.5|2544.5|2543.5|0
1620910890000|2021-05-13 13:01:30|2544.5|2544.5|2544.5|2544|2544.5|2544.5|2544.5|2544|0
1620910900000|2021-05-13 13:01:40|2544|2543.5|2543|2542.5|2544|2543.5|2543|2542.5|0
1620910910000|2021-05-13 13:01:50|2543.5|2542|2543.5|2542.5|2543.5|2543|2543|2542|0
1620910920000|2021-05-13 13:02:00|2543|2542|2542.5|2541.5|2543|2542.5|2542.5|2541.5|0
1620910930000|2021-05-13 13:02:10|2543|2542|2543|2542|2543.5|2543|2543|2542|0
1620910940000|2021-05-13 13:02:20|2543.5|2542.5|2543.5|2542.5|2544|2543.5|2543.5|2542.5|0
1620910950000|2021-05-13 13:02:30|2544|2543|2544|2543|2544|2543|2544|2543|0
1620910960000|2021-05-13 13:02:40|2543.5|2542.5|2543|2542.5|2543.5|2543|2543|2542.5|0
1620910970000|2021-05-13 13:02:50|2542.5|2542|2542.5|2542|2542.5|2542|2542|2541.5|0
1620910980000|2021-05-13 13:03:00|2543|2542.5|2543.5|2542.5|2543.5|2542.5|2543|2542.5|0
1620910990000|2021-05-13 13:03:10|2543|2542|2543.5|2542.5|2543.5|2542.5|2542.5|2542|0
1620911000000|2021-05-13 13:03:20|2543|2542|2543|2542|2543|2542.5|2543|2542|0
1620911010000|2021-05-13 13:03:30|2543.5|2542.5|2543.5|2542.5|2543.5|2542.5|2543.5|2542.5|0
1620911030000|2021-05-13 13:03:50|2543|2542|2542.5|2541.5|2543|2542|2542|2541.5|0
1620911060000|2021-05-13 13:04:20|2543|2542|2542.5|2541.5|2543|2542|2542.5|2541.5|0
1620911080000|2021-05-13 13:04:40||2542||2542||2542||2542|0
1620911090000|2021-05-13 13:04:50|2543|2542.5|2543.5|2543|2543.5|2543|2543|2542|0
1620911100000|2021-05-13 13:05:00|2544|2542.5|2544|2543.5|2544|2543.5|2543.5|2542.5|0
1620911110000|2021-05-13 13:05:10|2544.5|2544|2545.5|2545|2545.5|2545|2544.5|2544|0
1620911120000|2021-05-13 13:05:20|2546|2545.5|2546|2545.5|2546|2545.5|2546|2545.5|0
1620911140000|2021-05-13 13:05:40|2545.5|2545|2546|2545|2546.5|2546|2545.5|2544.5|0
1620911150000|2021-05-13 13:05:50|2545.5||2546||2546||2545.5||0
1620911160000|2021-05-13 13:06:00|2546.5|2545.5|2547|2546|2547|2546|2546.5|2545.5|0
1620911170000|2021-05-13 13:06:10||2546.5||2546||2546.5||2546|0
1620911180000|2021-05-13 13:06:20|2546.5|2545.5|2546|2545.5|2546.5|2545.5|2546|2545.5|0
1620911190000|2021-05-13 13:06:30|2546.5||2546.5||2546.5||2546.5||0
1620911200000|2021-05-13 13:06:40|2547|2546|2547|2546|2547|2546|2547|2546|0
1620911210000|2021-05-13 13:06:50|2546.5|2545.5|2547|2546|2547|2546.5|2546.5|2545.5|0
1620911220000|2021-05-13 13:07:00|2547.5|2546.5|2547.5|2547|2547.5|2547|2547|2546|0
1620911230000|2021-05-13 13:07:10|2547|2546.5|2547.5|2546.5|2547.5|2546.5|2547|2546.5|0
1620911240000|2021-05-13 13:07:20|2548|2547|2548.5|2548|2549.5|2548.5|2548|2547|0
1620911250000|2021-05-13 13:07:30|2549|2547.5|2548|2547|2549|2547.5|2548|2547|202
1620911280000|2021-05-13 13:08:00||2547.5||2547.5||2547.5||2547.5|0
1620911290000|2021-05-13 13:08:10||2547||2547||2547||2547|0
1620911300000|2021-05-13 13:08:20|2548.5|2547.5|2548.5|2548|2548.5|2548|2548.5|2547.5|0
1620911310000|2021-05-13 13:08:30|2549|2548.5|2549|2548.5|2549|2548.5|2549|2548.5|0
1620911320000|2021-05-13 13:08:40|2548.5|2548|2549|2548|2549|2548.5|2548.5|2548|0
1620911330000|2021-05-13 13:08:50|2548.5|2548.5|2549.5|2548.5|2550|2549|2548.5|2548.5|0
1620911340000|2021-05-13 13:09:00|2550|2549|2550.5|2549.5|2550.5|2550|2550|2549|0
1620911350000|2021-05-13 13:09:10|2551|2550|2551|2550|2551|2550.5|2551|2550|0
1620911360000|2021-05-13 13:09:20||2550.5||2550.5||2550.5||2550.5|0
1620911370000|2021-05-13 13:09:30|2551.5|2551|2551.5|2550.5|2551.5|2551|2551.5|2550.5|0
1620911380000|2021-05-13 13:09:40|2552|2551|2552|2551.5|2552.5|2551.5|2551.5|2551|0
1620911390000|2021-05-13 13:09:50|2551.5|2551|2552|2551|2552|2551|2551.5|2551|0
1620911410000|2021-05-13 13:10:10|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|0
1620911420000|2021-05-13 13:10:20|2551|2550|2550.5|2550|2551|2550|2550.5|2549.5|0
1620911430000|2021-05-13 13:10:30|2551|2549.5|2551|2550|2551|2550.5|2551|2549.5|0
1620911440000|2021-05-13 13:10:40|2551.5|2550.5|2552|2551|2552|2551|2551.5|2550.5|0
1620911450000|2021-05-13 13:10:50|2551.5|2550.5|2551.5|2550|2551.5|2550.5|2551|2550|0
1620911460000|2021-05-13 13:11:00|2551|2550.5|2550.5|2549.5|2551|2550.5|2550|2549.5|0
1620911470000|2021-05-13 13:11:10|2550||2550||2550||2550||0
1620911480000|2021-05-13 13:11:20|2549.5|2549|2550|2549|2550.5|2549|2549.5|2548.5|0
1620911490000|2021-05-13 13:11:30|2550.5|2549.5|2550|2549|2550.5|2549.5|2550|2549|0
1620911500000|2021-05-13 13:11:40|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|0
1620911510000|2021-05-13 13:11:50|2550|2549|2550|2549|2550|2549.5|2550|2549|0
1620911520000|2021-05-13 13:12:00|2550.5|2549.5|2550.5|2550|2550.5|2550|2550.5|2549.5|0
1620911530000|2021-05-13 13:12:10|2550|2549.5|2550.5|2549.5|2550.5|2550|2550|2549.5|0
1620911550000|2021-05-13 13:12:30|2550||2550.5||2550.5||2550||0
1620911560000|2021-05-13 13:12:40|2550|2549|2549.5|2549|2550|2549|2549.5|2549|0
1620911570000|2021-05-13 13:12:50|2549|2548.5|2549|2548|2549|2548.5|2548.5|2548|239
1620911580000|2021-05-13 13:13:00|2549.5|2548.5|2549.5|2548.5|2549.5|2549|2549.5|2548.5|0
1620911600000|2021-05-13 13:13:20|2549|2548|2548.5|2548|2549|2548|2548.5|2547.5|0
1620911610000|2021-05-13 13:13:30|2549|2548.5|2548.5|2548|2549|2548.5|2548|2547.5|0
1620911620000|2021-05-13 13:13:40|2548|2547.5|2547.5|2546.5|2548|2547.5|2547.5|2546.5|0
1620911640000|2021-05-13 13:14:00|2547|2546|2547|2546|2547|2546|2547|2546|0
1620911650000|2021-05-13 13:14:10|2547.5|2546.5|2547|2546.5|2547.5|2546.5|2547|2546|0
1620911660000|2021-05-13 13:14:20|2546.5|2546|2546.5|2546|2546.5|2546|2546.5|2546|0
1620911670000|2021-05-13 13:14:30|2547||2547||2547||2547||0
1620911680000|2021-05-13 13:14:40|2546.5|2546.5|2546.5|2546|2546.5|2546.5|2546.5|2545.5|0
1620911690000|2021-05-13 13:14:50|2547|2545.5|2546.5|2546|2547|2546|2546.5|2545.5|0
1620911700000|2021-05-13 13:15:00||2545.5||2545.5||2545.5||2545.5|0
1620911710000|2021-05-13 13:15:10|2547|2546|2547|2546|2547|2546|2547|2546|0
1620911720000|2021-05-13 13:15:20|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|2546.5|2545.5|0
1620911730000|2021-05-13 13:15:30|2546|2546|2546.5|2545.5|2546.5|2546|2546|2545.5|0
1620911740000|2021-05-13 13:15:40|2547|2546|2546.5|2546|2547|2546.5|2546.5|2546|0
1620911750000|2021-05-13 13:15:50|2547|2546.5|2547|2546.5|2547|2546.5|2546.5|2546.5|0
1620911760000|2021-05-13 13:16:00|2546.5|2546|2547|2546|2547|2546|2546.5|2546|0
1620911770000|2021-05-13 13:16:10|2546.5||2547||2547||2546.5||0
1620911780000|2021-05-13 13:16:20|2546.5||2546.5||2546.5||2546.5||0
1620911790000|2021-05-13 13:16:30|2547||2547||2547||2547||0
1620911800000|2021-05-13 13:16:40||2546.5||2546.5||2546.5||2546.5|0
1620911810000|2021-05-13 13:16:50|2547.5|2547|2548|2547|2548.5|2547.5|2547.5|2547|0
1620911830000|2021-05-13 13:17:10|2547.5||2548||2548||2547.5||0
1620911840000|2021-05-13 13:17:20|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|0
1620911850000|2021-05-13 13:17:30|2548|2547|2547.5|2547|2548|2547|2547.5|2547|0
1620911900000|2021-05-13 13:18:20|2548|2547.5|2548.5|2547.5|2548.5|2547.5|2548|2547.5|0
1620911910000|2021-05-13 13:18:30|2548|2547|2548.5|2547.5|2548.5|2547.5|2548|2547|0
1620911920000|2021-05-13 13:18:40|2548|2547|2548|2547.5|2548|2547.5|2547.5|2547|0
1620911940000|2021-05-13 13:19:00|2547.5|2546.5|2547|2546|2547.5|2546.5|2546|2545.5|0
1620911980000|2021-05-13 13:19:40||2546.5||2546||2546.5||2546|0
1620911990000|2021-05-13 13:19:50|2546.5|2545.5|2546|2545.5|2546.5|2545.5|2546|2545.5|0
1620912000000|2021-05-13 13:20:00|2546.5||2546.5||2546.5||2546.5||0
1620912010000|2021-05-13 13:20:10|2547|2546|2547|2546|2547|2546|2546.5|2545.5|0
1620912020000|2021-05-13 13:20:20|2546.5|2546.5|2546.5|2546|2546.5|2546.5|2546|2545.5|0
1620912030000|2021-05-13 13:20:30|2546|2545|2546|2545|2546|2545|2545.5|2544.5|15
1620912040000|2021-05-13 13:20:40|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|2545.5|2544.5|0
1620912060000|2021-05-13 13:21:00|2546|2545|2546.5|2545.5|2546.5|2545.5|2546|2545|0
1620912070000|2021-05-13 13:21:10|2547|2546|2547.5|2546.5|2547.5|2546.5|2547|2546|0
1620912090000|2021-05-13 13:21:30|2548|2547|2548|2547|2548.5|2547.5|2548|2547|0
1620912100000|2021-05-13 13:21:40|2547.5|2546.5|2547.5|2547|2547.5|2547|2547.5|2546.5|0
1620912120000|2021-05-13 13:22:00|2548||2548||2548||2548||0
1620912130000|2021-05-13 13:22:10|2548.5|2547.5|2549.5|2549|2549.5|2549|2548.5|2547.5|0
1620912140000|2021-05-13 13:22:20|2550|2549.5|2550|2549|2550.5|2549.5|2550|2549|0
1620912150000|2021-05-13 13:22:30|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549|0
1620912160000|2021-05-13 13:22:40|2551|2550|2551|2550|2551|2550|2550.5|2550|0
1620912170000|2021-05-13 13:22:50|2550.5|2549.5|2549|2548|2550.5|2549.5|2548.5|2547.5|0
1620912180000|2021-05-13 13:23:00|2549.5|2548.5|2549.5|2549|2549.5|2549|2549|2548.5|0
1620912200000|2021-05-13 13:23:20|2550||2549.5||2550||2549.5||0
1620912210000|2021-05-13 13:23:30|2550|2549.5|2549.5|2549|2550|2549.5|2549.5|2549|0
1620912220000|2021-05-13 13:23:40||2548.5||2548.5||2548.5||2548.5|0
1620912240000|2021-05-13 13:24:00|2549|2548|2549|2548|2549|2548|2549|2548|0
1620912250000|2021-05-13 13:24:10|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|0
1620912270000|2021-05-13 13:24:30|2550|2549|2550|2549.5|2551|2550|2550|2549|0
1620912280000|2021-05-13 13:24:40|2550.5|2550|2551.5|2550.5|2551.5|2550.5|2550.5|2550|0
1620912290000|2021-05-13 13:24:50|2551|2550|2551|2550|2551|2550|2551|2550|0
1620912300000|2021-05-13 13:25:00|2550.5|2550.5|2550|2549|2550.5|2550.5|2550|2549|0
1620912310000|2021-05-13 13:25:10|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|0
1620912320000|2021-05-13 13:25:20|2550|2550|2550|2549.5|2550|2550|2550|2549|321
1620912330000|2021-05-13 13:25:30|2549.5|2549|2549.5|2549|2550|2549|2549.5|2548.5|0
1620912340000|2021-05-13 13:25:40|2550||2550||2550||2550||0
1620912350000|2021-05-13 13:25:50|2549.5||2549.5||2550||2549.5||0
1620912360000|2021-05-13 13:26:00|2549|2548.5|2549.5|2548.5|2549.5|2548.5|2549|2548.5|0
1620912370000|2021-05-13 13:26:10|2550||2549.5||2550||2549.5||0
1620912390000|2021-05-13 13:26:30|2550|2549|2549.5|2548.5|2550|2549|2549.5|2548.5|0
1620912400000|2021-05-13 13:26:40|2550|2549|2549.5|2548.5|2550|2549|2549.5|2548.5|0
1620912410000|2021-05-13 13:26:50|2550|2549|2550|2549|2550|2549.5|2550|2549|0
1620912420000|2021-05-13 13:27:00|2549.5|2548.5|2550.5|2550|2550.5|2550|2549.5|2548.5|0
1620912430000|2021-05-13 13:27:10|2551|2550.5|2551.5|2550.5|2552|2551|2551|2550|0
1620912440000|2021-05-13 13:27:20|2551|2550|2550.5|2549.5|2551|2550.5|2550.5|2549.5|0
1620912450000|2021-05-13 13:27:30|2550|2549|2549.5|2548.5|2550|2549|2549.5|2548.5|87
1620912460000|2021-05-13 13:27:40||2549||2549||2549||2549|0
1620912470000|2021-05-13 13:27:50|2550|2549.5|2549.5|2549|2550|2549.5|2549.5|2549|0
1620912480000|2021-05-13 13:28:00|2549|2548.5|2549|2548|2549|2548.5|2549|2548|157
1620912490000|2021-05-13 13:28:10|2549.5|2548.5|2549.5|2548.5|2549.5|2549|2549.5|2548|0
1620912500000|2021-05-13 13:28:20|2550|2549|2549.5|2548.5|2550|2549|2549|2548.5|86
1620912540000|2021-05-13 13:29:00|2550|2549|2549.5|2549|2550|2549|2549.5|2548.5|0
1620912550000|2021-05-13 13:29:10|2550|2549.5|2550|2549|2550|2549.5|2550|2549|0
1620912560000|2021-05-13 13:29:20|2549.5|2548.5|2550.5|2549.5|2550.5|2550|2549.5|2548.5|0
1620912570000|2021-05-13 13:29:30|2550|2549|2550|2549|2550|2549|2550|2548.5|0
1620912580000|2021-05-13 13:29:40|2550.5|2549.5|2550|2549|2550.5|2549.5|2550|2549|0
1620912590000|2021-05-13 13:29:50|2550.5|2549.5|2549.5|2548.5|2550.5|2549.5|2549.5|2548.5|0
1620912600000|2021-05-13 13:30:00|2549|2548|2548.5|2548|2549|2548.5|2544|2543.5|0
1620912610000|2021-05-13 13:30:10|2548|2547.5|2549.5|2548.5|2549.5|2549|2547.5|2547|0
1620912620000|2021-05-13 13:30:20|2549|2549|2548|2547|2549.5|2549|2548|2547|0
1620912630000|2021-05-13 13:30:30|2548.5|2547.5|2549|2548|2549|2548|2548.5|2547.5|0
1620912640000|2021-05-13 13:30:40|2549.5|2548.5|2550|2549.5|2550.5|2550|2549.5|2548.5|0
1620912650000|2021-05-13 13:30:50|2549.5|2549|2549|2548.5|2549.5|2549|2548.5|2547.5|0
1620912660000|2021-05-13 13:31:00|2549.5|2549|2550|2549|2550.5|2549.5|2549.5|2548.5|0
1620912670000|2021-05-13 13:31:10|2550.5|2549.5|2550.5|2549.5|2551|2550|2550|2549|0
1620912680000|2021-05-13 13:31:20|2550|2549|2550.5|2549.5|2551|2550|2550|2549|0
1620912690000|2021-05-13 13:31:30|2550|2549|2550.5|2549.5|2551|2549.5|2550|2549|0
1620912700000|2021-05-13 13:31:40|2551|2550|2552|2551|2552|2551.5|2550.5|2550|0
1620912710000|2021-05-13 13:31:50|2551.5|2550.5|2552|2551|2552|2551.5|2551.5|2550.5|0
1620912720000|2021-05-13 13:32:00|2552.5|2551.5|2551.5|2550.5|2552.5|2551.5|2551.5|2550.5|0
1620912730000|2021-05-13 13:32:10|2551|2550|2553|2552|2553|2552|2551|2550|0
1620912740000|2021-05-13 13:32:20|2552.5|2551.5|2552.5|2552|2552.5|2552|2552.5|2551.5|0
1620912750000|2021-05-13 13:32:30|2553|2552.5|2552.5|2552|2553.5|2552.5|2552.5|2551.5|0
1620912760000|2021-05-13 13:32:40|2553|2552.5|2553|2552|2554|2553|2552.5|2552|0
1620912770000|2021-05-13 13:32:50|2553.5|2552.5|2555.5|2554.5|2556|2555|2553|2552.5|0
1620912780000|2021-05-13 13:33:00|2555|2554|2556|2554.5|2556|2554.5|2555|2554|0
1620912790000|2021-05-13 13:33:10|2556.5|2555|2557.5|2557|2558|2557|2556.5|2555|0
1620912800000|2021-05-13 13:33:20|2558|2557.5|2558|2557.5|2558.5|2557.5|2557.5|2557.5|0
1620912810000|2021-05-13 13:33:30|2558.5|2557|2558.5|2557.5|2558.5|2557.5|2557.5|2557|0
1620912820000|2021-05-13 13:33:40|2558|2557|2559|2558|2559|2558|2558|2557|0
1620912830000|2021-05-13 13:33:50|2558.5|2557.5|2559|2558|2559|2558|2558.5|2557.5|0
1620912840000|2021-05-13 13:34:00|2558.5|2558.5|2559|2558|2560|2559|2558.5|2558|0
1620912850000|2021-05-13 13:34:10|2560|2558.5|2559|2558|2560|2558.5|2558.5|2558|0
1620912860000|2021-05-13 13:34:20|2559.5|2558.5|2559.5|2558.5|2559.5|2559|2559.5|2558.5|0
1620912870000|2021-05-13 13:34:30|2559|2558|2559|2558|2559|2558.5|2558.5|2558|0
1620912880000|2021-05-13 13:34:40|2559.5|2558.5|2559.5|2558.5|2560|2559|2559.5|2558.5|0
1620912890000|2021-05-13 13:34:50||2559||2559||2559||2559|0
1620912900000|2021-05-13 13:35:00|2560|2559.5|2562|2561|2562.5|2561.5|2560|2559.5|0
1620912910000|2021-05-13 13:35:10|2562.5|2561.5|2562.5|2561.5|2562.5|2561.5|2562.5|2561|0
1620912920000|2021-05-13 13:35:20|2563|2562|2564|2563|2564|2563|2563|2562|0
1620912930000|2021-05-13 13:35:30|2564.5|2563.5|2564|2563|2565|2564|2564|2563|0
1620912940000|2021-05-13 13:35:40|2563.5|2562.5|2562.5|2561.5|2564|2563|2562|2561.5|321
1620912950000|2021-05-13 13:35:50|2562|2561|2561.5|2560.5|2562.5|2561.5|2561.5|2560|0
1620912960000|2021-05-13 13:36:00|2562|2560|2562|2561|2562|2561.5|2561.5|2560|0
1620912970000|2021-05-13 13:36:10|2562.5|2561.5|2563.5|2562.5|2563.5|2562.5|2562|2561|0
1620912980000|2021-05-13 13:36:20|2562.5|2561.5|2563.5|2562|2563.5|2562.5|2562|2561.5|0
1620912990000|2021-05-13 13:36:30|2563|2562.5|2561.5|2561|2563.5|2562.5|2561.5|2560.5|0
1620913000000|2021-05-13 13:36:40|2562|2560.5|2562.5|2561.5|2563|2561.5|2562|2560.5|0
1620913010000|2021-05-13 13:36:50|2563|2562|2562.5|2561.5|2563.5|2562.5|2562.5|2561|0
1620913020000|2021-05-13 13:37:00|2563|2561|2563.5|2562.5|2563.5|2562.5|2563|2561|406
1620913030000|2021-05-13 13:37:10|2564|2563|2563.5|2563|2564|2563|2563|2562.5|0
1620913040000|2021-05-13 13:37:20|2564|2563.5|2564|2563|2564.5|2563.5|2564|2563|0
1620913050000|2021-05-13 13:37:30|2563.5|2562.5|2564|2563|2564|2563|2563|2562|0
1620913060000|2021-05-13 13:37:40|2563.5|2562.5|2563|2562|2563.5|2562.5|2563|2562|0
1620913070000|2021-05-13 13:37:50|2562.5|2562.5|2562.5|2561.5|2562.5|2562.5|2562|2561.5|0
1620913080000|2021-05-13 13:38:00|2562|2562|2562|2561|2562|2562|2561|2560|0
1620913090000|2021-05-13 13:38:10|2562.5|2561.5|2562.5|2561.5|2563|2562|2562|2561.5|0
1620913100000|2021-05-13 13:38:20|2563|2562|2564|2562.5|2564|2562.5|2563|2562|0
1620913110000|2021-05-13 13:38:30|2564.5|2563|2566|2565|2566|2565|2564|2563|0
1620913120000|2021-05-13 13:38:40|2565.5|2565.5|2566|2565.5|2567|2566|2565.5|2565|0
1620913130000|2021-05-13 13:38:50|2566.5|2566|2567|2566|2567|2566|2566|2565.5|0
1620913140000|2021-05-13 13:39:00|2566.5|2565.5|2566.5|2566|2567|2566|2566.5|2565.5|0
1620913150000|2021-05-13 13:39:10|2566|2565.5|2565|2563.5|2566|2566|2564.5|2563.5|0
1620913160000|2021-05-13 13:39:20|2564.5|2564|2564|2563|2565.5|2564.5|2564|2563|0
1620913170000|2021-05-13 13:39:30|2563.5|2562.5|2563.5|2563|2564|2563.5|2563.5|2562.5|406
1620913180000|2021-05-13 13:39:40|2564|2563.5|2564|2563.5|2564|2563.5|2563.5|2563|0
1620913190000|2021-05-13 13:39:50|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2563|0
1620913200000|2021-05-13 13:40:00|2564|2563.5|2565.5|2565|2566|2565|2564|2563.5|0
1620913210000|2021-05-13 13:40:10|2565|2564.5|2565.5|2564|2566|2565|2565|2564|0
1620913220000|2021-05-13 13:40:20|2565|2563.5|2564|2563|2565|2564|2564|2563|0
1620913230000|2021-05-13 13:40:30|2564.5|2563.5|2566.5|2565.5|2566.5|2565.5|2564.5|2563|0
1620913240000|2021-05-13 13:40:40|2566|2565|2566|2565.5|2566.5|2565.5|2566|2565|0
1620913250000|2021-05-13 13:40:50|2565.5|2565|2565.5|2564.5|2566|2565.5|2565|2564|0
1620913260000|2021-05-13 13:41:00|2566|2565|2566.5|2565.5|2566.5|2566|2566|2565|0
1620913270000|2021-05-13 13:41:10|2566|2565|2565.5|2564.5|2567|2566|2565.5|2564.5|0
1620913280000|2021-05-13 13:41:20|2565||2565.5||2565.5||2565||0
1620913290000|2021-05-13 13:41:30|2565|2564|2564.5|2563.5|2565|2564|2564.5|2563.5|0
1620913300000|2021-05-13 13:41:40||2564||2564||2564||2564|0
1620913310000|2021-05-13 13:41:50|2565|2564.5|2565|2564.5|2565.5|2565|2564.5|2564.5|0
1620913320000|2021-05-13 13:42:00|2564.5|2564|2565.5|2564.5|2565.5|2564.5|2564.5|2564|0
1620913330000|2021-05-13 13:42:10|2566|2565|2567.5|2566.5|2567.5|2566.5|2565.5|2564.5|0
1620913340000|2021-05-13 13:42:20|2567|2566|2567|2566|2567|2566.5|2566.5|2565.5|0
1620913350000|2021-05-13 13:42:30|2567.5||2567||2567.5||2567||0
1620913360000|2021-05-13 13:42:40|2566.5|2565.5|2567|2566|2567|2566|2566|2565|0
1620913370000|2021-05-13 13:42:50|2567.5|2566.5|2567.5|2566.5|2567.5|2567|2567|2566|0
1620913380000|2021-05-13 13:43:00|2567|2566|2567|2566.5|2567.5|2567|2567|2566|0
1620913390000|2021-05-13 13:43:10|2567.5||2567||2567.5||2567||0
1620913400000|2021-05-13 13:43:20|2567.5|2566|2566.5|2565.5|2567.5|2566|2566.5|2565.5|0
1620913410000|2021-05-13 13:43:30|2566|2566|2566|2565|2566|2566|2566|2565|0
1620913420000|2021-05-13 13:43:40|2565.5|2564.5|2564.5|2563.5|2566|2565|2564.5|2563.5|0
1620913430000|2021-05-13 13:43:50|2565|2564|2565|2564|2565.5|2564.5|2564.5|2563.5|0
1620913440000|2021-05-13 13:44:00|2564.5|2563.5|2563.5|2562.5|2565|2564|2563.5|2562.5|0
1620913450000|2021-05-13 13:44:10|2564|2563|2564.5|2563.5|2564.5|2563.5|2564|2563|0
1620913460000|2021-05-13 13:44:20|2564|2564|2564|2563|2564.5|2564|2564|2563|0
1620913470000|2021-05-13 13:44:30|2563.5|2562.5|2563.5|2562.5|2564|2563|2563|2562.5|0
1620913480000|2021-05-13 13:44:40|2563|2562|2562|2561.5|2563|2562|2562|2561|0
1620913490000|2021-05-13 13:44:50|2562.5|2561|2563|2562|2563|2562|2562|2561|0
1620913500000|2021-05-13 13:45:00|2563.5|2562.5|2568|2567|2568|2567.5|2563.5|2562.5|0
1620913510000|2021-05-13 13:45:10|2567.5|2566.5|2565|2564.5|2567.5|2566.5|2565|2564.5|0
1620913520000|2021-05-13 13:45:20|2565.5|2565|2565|2563.5|2566|2565|2564.5|2563.5|0
1620913530000|2021-05-13 13:45:30|2565.5|2564|2565|2564|2565.5|2564.5|2565|2564|0
1620913540000|2021-05-13 13:45:40|2565.5|2564.5|2566|2565|2566.5|2565.5|2565.5|2564.5|0
1620913550000|2021-05-13 13:45:50|2566.5|2565.5|2566.5|2566|2567|2566|2566.5|2565.5|0
1620913560000|2021-05-13 13:46:00|2566|2565.5|2566|2565.5|2566.5|2566|2566|2565|0
1620913570000|2021-05-13 13:46:10|2565.5|2564.5|2564.5|2563.5|2565.5|2564.5|2564|2563|0
1620913580000|2021-05-13 13:46:20|2565|2564|2565.5|2564.5|2566|2565|2565|2563.5|0
1620913590000|2021-05-13 13:46:30|2565|2564|2564.5|2564|2565|2564|2563.5|2563|171
1620913600000|2021-05-13 13:46:40|2565|2564.5|2564.5|2564|2565.5|2564.5|2564.5|2564|0
1620913610000|2021-05-13 13:46:50|2565|2563.5|2564.5|2563.5|2565|2564|2564|2563|0
1620913620000|2021-05-13 13:47:00|2564|2563|2564.5|2563.5|2564.5|2563.5|2564|2563|0
1620913630000|2021-05-13 13:47:10|2565|2564.5|2565.5|2565|2566|2565|2565|2564.5|0
1620913640000|2021-05-13 13:47:20|2566|2565.5|2565.5|2565|2566|2565.5|2565.5|2565|0
1620913650000|2021-05-13 13:47:30|2565|2564.5|2565|2564|2565.5|2564.5|2564.5|2564|0
1620913660000|2021-05-13 13:47:40|2565.5|2564.5|2565|2564|2565.5|2564.5|2564.5|2564|0
1620913670000|2021-05-13 13:47:50|2564.5||2565||2565||2564.5||0
1620913680000|2021-05-13 13:48:00|2565.5|2564.5|2566|2565|2566|2565.5|2565|2564.5|0
1620913690000|2021-05-13 13:48:10|2565.5|2564.5|2565|2564.5|2565.5|2564.5|2564.5|2563.5|0
1620913700000|2021-05-13 13:48:20|2565.5|2565|2565|2564|2565.5|2565|2565|2564|0
1620913710000|2021-05-13 13:48:30|2564.5|2563.5|2564|2563.5|2565|2564|2564|2563.5|0
1620913720000|2021-05-13 13:48:40||2563||2563||2563||2563|0
1620913730000|2021-05-13 13:48:50|2564.5|2563.5|2565.5|2564.5|2566|2565|2564.5|2563.5|0
1620913740000|2021-05-13 13:49:00|2565|2564|2564.5|2563.5|2565|2564|2564.5|2563.5|0
1620913750000|2021-05-13 13:49:10|2565|2564|2564|2563|2565|2564|2564|2563|0
1620913760000|2021-05-13 13:49:20|2564.5|2563.5|2564.5|2563.5|2564.5|2563.5|2564|2563|0
1620913770000|2021-05-13 13:49:30|2564|2562.5|2563|2562|2564|2563|2563|2562|169
1620913780000|2021-05-13 13:49:40|2562.5|2562.5|2561.5|2560.5|2562.5|2562.5|2561.5|2560.5|0
1620913790000|2021-05-13 13:49:50|2562|2561|2562.5|2562|2563|2562|2561.5|2561|0
1620913800000|2021-05-13 13:50:00|2563|2562.5|2564.5|2563.5|2565|2563.5|2563|2562.5|0
1620913810000|2021-05-13 13:50:10|2565|2564|2564|2563.5|2565|2564|2563.5|2562.5|0
1620913820000|2021-05-13 13:50:20|2564.5|2564|2565.5|2564|2565.5|2564|2564.5|2564|0
1620913830000|2021-05-13 13:50:30|2566|2564.5|2565.5|2565|2566|2565|2565.5|2564.5|0
1620913840000|2021-05-13 13:50:40|2566|2565.5|2569.5|2568.5|2569.5|2569|2566|2565.5|0
1620913850000|2021-05-13 13:50:50|2570|2569|2570|2569.5|2570|2569.5|2569.5|2568.5|0
1620913860000|2021-05-13 13:51:00|2570.5|2570|2570|2569|2571|2570|2569.5|2568.5|0
1620913870000|2021-05-13 13:51:10|2569.5||2569.5||2569.5||2569.5||0
1620913880000|2021-05-13 13:51:20|2570|2569.5|2570|2569.5|2570|2569.5|2570|2569.5|0
1620913890000|2021-05-13 13:51:30|2570.5|2570|2571|2570|2571|2570.5|2570.5|2570|0
1620913900000|2021-05-13 13:51:40|2570.5|2569.5|2570|2569.5|2572|2571|2570|2569.5|0
1620913910000|2021-05-13 13:51:50|2570.5|2570|2570.5|2569.5|2570.5|2570|2570.5|2569.5|0
1620913920000|2021-05-13 13:52:00|2571|2570|2571|2570|2571|2570|2570.5|2569.5|0
1620913930000|2021-05-13 13:52:10|2571.5|2570.5|2572|2571.5|2572|2571.5|2571.5|2570|0
1620913940000|2021-05-13 13:52:20|2572.5|2572|2572.5|2571.5|2573|2572|2572|2571.5|0
1620913950000|2021-05-13 13:52:30|2572|2571|2570.5|2569.5|2572|2571|2570.5|2569.5|0
1620913960000|2021-05-13 13:52:40|2570|2570|2571.5|2571|2571.5|2571|2570|2570|0
1620913970000|2021-05-13 13:52:50|2572|2571.5|2572|2571|2572.5|2571.5|2571.5|2571|0
1620913990000|2021-05-13 13:53:10|2571.5|2570.5|2571.5|2571|2571.5|2571|2571|2570.5|0
1620914000000|2021-05-13 13:53:20|2571|2570.5|2571.5|2571|2571.5|2571|2571|2570.5|0
1620914010000|2021-05-13 13:53:30|2571|2570.5|2571|2570.5|2571.5|2571|2571|2570.5|0
1620914030000|2021-05-13 13:53:50|2570.5|2570|2571|2570|2571.5|2570.5|2570|2569|0
1620914040000|2021-05-13 13:54:00|2571.5|2570.5|2571.5|2571|2571.5|2571|2571.5|2570.5|0
1620914050000|2021-05-13 13:54:10|2572|2571.5|2573|2572|2573.5|2572.5|2572|2571|0
1620914060000|2021-05-13 13:54:20|2573.5|2572.5|2573|2572|2573.5|2572.5|2573|2571.5|0
1620914070000|2021-05-13 13:54:30|2572.5|2571|2572|2571.5|2572.5|2571.5|2572|2571|0
1620914080000|2021-05-13 13:54:40|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2571|0
1620914090000|2021-05-13 13:54:50|2572|2571.5|2572|2571.5|2572.5|2571.5|2572|2571|0
1620914100000|2021-05-13 13:55:00|2572.5|2571|2573.5|2572|2573.5|2572|2572.5|2570.5|0
1620914110000|2021-05-13 13:55:10|2573|2572.5|2573.5|2572|2574.5|2573.5|2573|2572|0
1620914120000|2021-05-13 13:55:20|2573|2571.5|2572.5|2571.5|2573|2571.5|2572|2571|0
1620914130000|2021-05-13 13:55:30|2572|2571|2573|2572|2573|2572|2572|2571|0
1620914140000|2021-05-13 13:55:40|2572.5|2571.5|2573|2572|2573|2572|2572.5|2571.5|0
1620914150000|2021-05-13 13:55:50|2572.5|2571.5|2572|2571|2573|2571.5|2572|2571|0
1620914160000|2021-05-13 13:56:00|2571.5|2571.5|2572.5|2571.5|2572.5|2571.5|2571.5|2571.5|0
1620914170000|2021-05-13 13:56:10|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620914180000|2021-05-13 13:56:20|2573|2572|2573|2572|2573|2572.5|2572.5|2571.5|0
1620914190000|2021-05-13 13:56:30|2572.5|2571.5|2573|2571.5|2573|2571.5|2572.5|2571.5|0
1620914200000|2021-05-13 13:56:40|2572.5|2572|2572|2571|2573|2572|2572|2571|0
1620914210000|2021-05-13 13:56:50|2571.5|2570.5|2572|2571|2572|2571|2571|2570|0
1620914220000|2021-05-13 13:57:00|2572.5|2571.5|2572.5|2572|2573.5|2572.5|2572.5|2571.5|104
1620914230000|2021-05-13 13:57:10|2573|2572.5|2574|2573|2574|2573|2573|2572.5|0
1620914240000|2021-05-13 13:57:20|2574.5|2573.5|2574.5|2573.5|2574.5|2574|2574.5|2573|0
1620914250000|2021-05-13 13:57:30|2575|2574|2575|2574.5|2575|2574.5|2574.5|2573.5|0
1620914260000|2021-05-13 13:57:40|2575.5|2575|2576|2575|2576|2575.5|2575.5|2574.5|0
1620914270000|2021-05-13 13:57:50|2575.5|2574.5|2575|2574|2575.5|2575|2574.5|2573.5|0
1620914280000|2021-05-13 13:58:00|2574.5|2573.5|2573.5|2573|2574.5|2573.5|2573.5|2573|0
1620914290000|2021-05-13 13:58:10|2574|2572.5|2574|2573|2574|2573.5|2574|2572.5|0
1620914300000|2021-05-13 13:58:20|2573.5|2573.5|2573.5|2573|2573.5|2573.5|2573.5|2573|0
1620914310000|2021-05-13 13:58:30|2573|2572.5|2574|2573|2574|2573|2573|2572|92
1620914320000|2021-05-13 13:58:40|2573.5|2572.5|2573|2572|2573.5|2573|2572.5|2571.5|0
1620914340000|2021-05-13 13:59:00|2573.5|2572.5|2573.5|2572|2573.5|2572.5|2573|2572|0
1620914350000|2021-05-13 13:59:10|2574|2572.5|2574|2573|2574|2573.5|2574|2572.5|0
1620914360000|2021-05-13 13:59:20|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|0
1620914370000|2021-05-13 13:59:30|2573|2572|2572|2571.5|2573|2572|2572|2571.5|0
1620914380000|2021-05-13 13:59:40|2571.5|2571|2572|2571|2572|2571.5|2571.5|2571|0
1620914390000|2021-05-13 13:59:50|2571.5|2570.5|2572.5|2571.5|2572.5|2571.5|2571.5|2570.5|0
1620914400000|2021-05-13 14:00:00|2573|2572|2573|2572|2573.5|2572.5|2572.5|2572|0
1620914410000|2021-05-13 14:00:10|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573|2572.5|0
1620914420000|2021-05-13 14:00:20|2573|2572|2573|2572.5|2573|2572.5|2572.5|2572|0
1620914430000|2021-05-13 14:00:30|2572.5|2572|2573.5|2573|2574|2573.5|2572.5|2572|0
1620914440000|2021-05-13 14:00:40||2572.5||2572.5||2572.5||2572.5|0
1620914450000|2021-05-13 14:00:50|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620914460000|2021-05-13 14:01:00||2573||2573||2573||2572.5|0
1620914470000|2021-05-13 14:01:10|2574|2573.5|2574.5|2574|2575.5|2574.5|2574|2573.5|0
1620914480000|2021-05-13 14:01:20|2575|2574.5|2576.5|2575.5|2576.5|2575.5|2575|2574.5|55
1620914490000|2021-05-13 14:01:30|2576|2576|2575.5|2574.5|2576|2576|2575|2574.5|0
1620914500000|2021-05-13 14:01:40||2575||2574.5||2575||2574.5|0
1620914510000|2021-05-13 14:01:50|2575||2575||2575.5||2575||0
1620914520000|2021-05-13 14:02:00|2575.5|2574|2575.5|2574.5|2575.5|2574.5|2574.5|2574|0
1620914530000|2021-05-13 14:02:10|2576|2575|2575.5|2575|2576|2575.5|2575.5|2574.5|0
1620914540000|2021-05-13 14:02:20|2576|2575.5|2577|2576.5|2577|2576.5|2576|2575.5|0
1620914550000|2021-05-13 14:02:30|2576.5|2576|2576.5|2576|2576.5|2576.5|2576.5|2576|0
1620914560000|2021-05-13 14:02:40|2576|2575.5|2576|2575.5|2576.5|2576|2576|2575.5|0
1620914570000|2021-05-13 14:02:50|2576.5|2576|2575.5|2574.5|2576.5|2576|2575|2574|0
1620914590000|2021-05-13 14:03:10|2575||2575||2575||2575||0
1620914600000|2021-05-13 14:03:20|2575.5|2575|2576.5|2575.5|2576.5|2575.5|2575.5|2574.5|0
1620914610000|2021-05-13 14:03:30|2577|2576|2576|2575.5|2577|2576|2576|2575|0
1620914630000|2021-05-13 14:03:50|2575.5|2575|2575|2574.5|2575.5|2575|2574.5|2573.5|0
1620914640000|2021-05-13 14:04:00|2574.5|2574|2574|2573|2574.5|2574|2574|2573|0
1620914650000|2021-05-13 14:04:10||2573.5||2573.5||2573.5||2573|0
1620914670000|2021-05-13 14:04:30|2574.5|2574|2575|2574.5|2575.5|2575|2574.5|2574|0
1620914680000|2021-05-13 14:04:40|2575.5|2575|2575|2574.5|2576|2575|2575|2574.5|0
1620914690000|2021-05-13 14:04:50|2574.5|2574|2575.5|2574.5|2575.5|2575|2574.5|2573.5|0
1620914700000|2021-05-13 14:05:00|2576|2575|2576|2575|2576|2575.5|2575.5|2575|0
1620914710000|2021-05-13 14:05:10|2576.5|2575.5|2577|2576.5|2577|2576.5|2576.5|2575.5|0
1620914720000|2021-05-13 14:05:20|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|0
1620914730000|2021-05-13 14:05:30|2578|2577.5|2578|2577|2578|2577.5|2577.5|2576.5|0
1620914740000|2021-05-13 14:05:40|2577.5|2577.5|2577.5|2577|2578|2577.5|2577.5|2577|0
1620914750000|2021-05-13 14:05:50|2578|2577.5|2578.5|2577.5|2578.5|2577.5|2577.5|2577|0
1620914760000|2021-05-13 14:06:00|2579|2578|2579|2578|2579|2578.5|2578.5|2578|0
1620914770000|2021-05-13 14:06:10|2579.5|2578.5|2579|2578.5|2579.5|2578.5|2578.5|2578|0
1620914780000|2021-05-13 14:06:20|2578.5|2578|2579|2578.5|2579|2578.5|2578.5|2578|0
1620914790000|2021-05-13 14:06:30|2578.5|2578|2578|2577|2578.5|2578|2577.5|2576.5|0
1620914800000|2021-05-13 14:06:40|2577.5|2576.5|2577|2576.5|2577.5|2577|2576.5|2575.5|0
1620914810000|2021-05-13 14:06:50|2576.5|2576|2577|2576.5|2577|2576.5|2576.5|2575.5|0
1620914820000|2021-05-13 14:07:00|2576.5|2576|2575.5|2574.5|2577|2576.5|2575|2574|0
1620914830000|2021-05-13 14:07:10|2576|2575|2576.5|2575|2576.5|2575.5|2576|2575|0
1620914840000|2021-05-13 14:07:20|2576|2575.5|2575.5|2575|2576|2575.5|2575.5|2575|0
1620914850000|2021-05-13 14:07:30|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|0
1620914860000|2021-05-13 14:07:40|2574.5|2574|2574.5|2573.5|2574.5|2574|2574|2573.5|0
1620914880000|2021-05-13 14:08:00|2575|2574|2576.5|2575.5|2576.5|2575.5|2575|2574|0
1620914890000|2021-05-13 14:08:10|2576|2575|2576|2575|2576.5|2575.5|2576|2575|0
1620914900000|2021-05-13 14:08:20|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|0
1620914910000|2021-05-13 14:08:30|2575|2574|2573.5|2572.5|2575|2574|2573.5|2572.5|0
1620914920000|2021-05-13 14:08:40|2574|2573|2572|2571|2574|2573|2572|2571|0
1620914930000|2021-05-13 14:08:50|2572.5|2571.5|2572.5|2571|2572.5|2571.5|2571.5|2570.5|0
1620914940000|2021-05-13 14:09:00|2572|2571.5|2574.5|2573.5|2574.5|2574|2572|2571.5|0
1620914950000|2021-05-13 14:09:10|2575.5|2574|2575|2574|2575.5|2575|2575|2573.5|0
1620914960000|2021-05-13 14:09:20|2574.5|2573.5|2574.5|2574|2574.5|2574|2574|2573.5|0
1620914970000|2021-05-13 14:09:30|2575||2575||2575||2575||0
1620914980000|2021-05-13 14:09:40|2574.5|2573.5|2572.5|2572|2574.5|2573.5|2572.5|2572|0
1620914990000|2021-05-13 14:09:50|2572|2571.5|2571.5|2570|2572|2571.5|2570.5|2570|0
1620915010000|2021-05-13 14:10:10|2572|2570.5|2573.5|2572.5|2573.5|2573|2572|2570.5|0
1620915020000|2021-05-13 14:10:20|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620915030000|2021-05-13 14:10:30|2573||2573||2573.5||2573||0
1620915060000|2021-05-13 14:11:00|2573.5|2573|2574|2573|2574.5|2573.5|2573.5|2573|0
1620915070000|2021-05-13 14:11:10|2573|2572.5|2573|2572|2573|2572.5|2573|2572|0
1620915080000|2021-05-13 14:11:20|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573|2572.5|0
1620915090000|2021-05-13 14:11:30|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620915100000|2021-05-13 14:11:40|2574|2573|2573.5|2572.5|2574|2573|2573.5|2572.5|0
1620915110000|2021-05-13 14:11:50|2574|2573|2573|2572.5|2574|2573|2573|2572.5|0
1620915120000|2021-05-13 14:12:00|2572.5|2572|2573.5|2572|2573.5|2572.5|2572.5|2572|0
1620915130000|2021-05-13 14:12:10|2573||2573||2573||2573||0
1620915140000|2021-05-13 14:12:20|2573.5|2572.5|2573.5|2572.5|2574|2573|2573|2572|0
1620915150000|2021-05-13 14:12:30|2573|2573|2572|2571|2573.5|2573|2572|2571|160
1620915160000|2021-05-13 14:12:40|2571.5|2570.5|2572|2571|2572|2571|2571.5|2570.5|0
1620915180000|2021-05-13 14:13:00|2572.5|2571.5|2572|2571|2573|2572|2571.5|2571|0
1620915190000|2021-05-13 14:13:10|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|2572|2571.5|0
1620915200000|2021-05-13 14:13:20|2572|2571|2570.5|2570|2572|2571.5|2570.5|2570|81
1620915210000|2021-05-13 14:13:30|2571|2570.5|2571.5|2570.5|2571.5|2571|2571|2570.5|0
1620915230000|2021-05-13 14:13:50|2572|2571|2572.5|2571.5|2573|2572|2572|2571|0
1620915240000|2021-05-13 14:14:00|2572|2571|2571|2570|2572|2571|2571|2569.5|79
1620915250000|2021-05-13 14:14:10|2570.5|2569.5|2570|2569|2570.5|2569.5|2570|2569|0
1620915260000|2021-05-13 14:14:20|2570.5|2569.5|2570.5|2569.5|2571|2570|2570.5|2569.5|0
1620915270000|2021-05-13 14:14:30|2571|2570|2570.5|2569.5|2571|2570|2570|2569.5|0
1620915280000|2021-05-13 14:14:40|2570|2569|2570|2569|2570|2569|2570|2569|0
1620915290000|2021-05-13 14:14:50|2570.5|2569.5|2569|2568|2570.5|2569.5|2569|2568|0
1620915300000|2021-05-13 14:15:00|2569.5|2568.5|2569.5|2568.5|2569.5|2568.5|2569|2568|0
1620915310000|2021-05-13 14:15:10|2570|2569.5|2570.5|2569.5|2571|2570|2570|2569|0
1620915330000|2021-05-13 14:15:30|2571|2570.5|2571.5|2571|2572|2571|2571|2570.5|0
1620915340000|2021-05-13 14:15:40|2572|2571.5|2573|2572|2573|2572|2572|2571.5|0
1620915360000|2021-05-13 14:16:00|2572.5|2571.5|2571|2570|2572.5|2571.5|2571|2570|0
1620915370000|2021-05-13 14:16:10|2570.5|2570.5|2570.5|2569.5|2570.5|2570.5|2570.5|2569.5|0
1620915380000|2021-05-13 14:16:20|2570|2569|2568.5|2567.5|2570|2569|2568.5|2567.5|56
1620915390000|2021-05-13 14:16:30|2569|2568|2568.5|2568|2569|2568|2568.5|2567.5|0
1620915400000|2021-05-13 14:16:40|2569|2567.5|2568.5|2568|2569|2568.5|2568.5|2567.5|0
1620915410000|2021-05-13 14:16:50|2569|2567.5|2569|2568|2569|2568|2568.5|2567.5|0
1620915420000|2021-05-13 14:17:00|2568.5||2569||2569||2568.5||0
1620915430000|2021-05-13 14:17:10|2568.5|2567.5|2568|2567|2568.5|2568|2567.5|2566.5|0
1620915440000|2021-05-13 14:17:20|2568.5||2568||2568.5||2568||0
1620915450000|2021-05-13 14:17:30|2568.5||2568||2568.5||2568||0
1620915460000|2021-05-13 14:17:40|2568.5|2567.5|2568.5|2567.5|2568.5|2568|2568|2567.5|0
1620915470000|2021-05-13 14:17:50||2568||2568||2568||2567.5|0
1620915480000|2021-05-13 14:18:00|2569|2568.5|2568.5|2568|2569.5|2568.5|2568.5|2568|0
1620915490000|2021-05-13 14:18:10|2569||2569||2569||2569||0
1620915500000|2021-05-13 14:18:20|2568.5|2568.5|2569|2568.5|2569.5|2568.5|2568.5|2568|0
1620915510000|2021-05-13 14:18:30|2569.5||2569||2569.5||2569||0
1620915520000|2021-05-13 14:18:40|2568.5|2568|2569|2568.5|2569|2568.5|2568.5|2567.5|0
1620915530000|2021-05-13 14:18:50|2568.5|2568|2568|2567|2568.5|2568|2567.5|2567|0
1620915540000|2021-05-13 14:19:00|2567.5||2568||2568||2567.5||0
1620915550000|2021-05-13 14:19:10|2567.5|2566|2567|2566.5|2567.5|2566.5|2567|2566|0
1620915560000|2021-05-13 14:19:20|2567.5|2567|2567|2566.5|2567.5|2567|2567|2566|0
1620915570000|2021-05-13 14:19:30|2566.5|2566|2567|2566.5|2567.5|2566.5|2566.5|2565.5|0
1620915590000|2021-05-13 14:19:50|2566.5|2566|2566|2565|2566.5|2566|2566|2565|0
1620915600000|2021-05-13 14:20:00|2565.5|2564.5|2566|2565|2566|2565|2565.5|2564.5|0
1620915610000|2021-05-13 14:20:10|2566.5|2565.5|2566.5|2566|2566.5|2566|2566.5|2565.5|0
1620915630000|2021-05-13 14:20:30|2566|2565.5|2566|2565|2567|2566|2566|2565|0
1620915650000|2021-05-13 14:20:50|2565.5||2565.5||2565.5||2565.5||0
1620915660000|2021-05-13 14:21:00|2566|2565.5|2566.5|2565.5|2566.5|2565.5|2565.5|2565|0
1620915670000|2021-05-13 14:21:10|2567|2566|2567.5|2566.5|2567.5|2566.5|2567|2566|0
1620915680000|2021-05-13 14:21:20|2567|2566|2568|2567.5|2569|2567.5|2567|2566|0
1620915690000|2021-05-13 14:21:30|2568.5||2568||2568.5||2568||0
1620915700000|2021-05-13 14:21:40|2567.5|2567|2568|2567|2568|2567|2567.5|2566.5|0
1620915710000|2021-05-13 14:21:50|2567.5|2566.5|2568|2567|2568|2567|2567|2566.5|0
1620915720000|2021-05-13 14:22:00|2568.5|2567.5|2569|2568.5|2569|2568.5|2568.5|2567.5|0
1620915730000|2021-05-13 14:22:10|2568.5|2567|2568.5|2568|2568.5|2568|2568|2567|0
1620915750000|2021-05-13 14:22:30|2568|2567.5|2568|2567|2568.5|2567.5|2568|2567|0
1620915760000|2021-05-13 14:22:40||2567.5||2567.5||2567.5||2567.5|0
1620915770000|2021-05-13 14:22:50|2568.5||2568||2568.5||2568||0
1620915780000|2021-05-13 14:23:00|2568.5|2568|2568.5|2567.5|2568.5|2568|2568.5|2567.5|0
1620915790000|2021-05-13 14:23:10|2569|2568|2569.5|2568.5|2570|2569|2569|2568|0
1620915800000|2021-05-13 14:23:20|2570|2569|2569.5|2569|2570|2569|2569.5|2569|0
1620915820000|2021-05-13 14:23:40|2570|2569.5|2570.5|2569.5|2570.5|2570|2570|2569.5|0
1620915830000|2021-05-13 14:23:50|2570|2569|2570|2569|2570|2569.5|2569.5|2569|0
1620915840000|2021-05-13 14:24:00|2570.5|2569.5|2570.5|2569.5|2570.5|2569.5|2570.5|2569.5|0
1620915890000|2021-05-13 14:24:50|2570||2570||2570||2570||0
1620915900000|2021-05-13 14:25:00|2569.5|2569|2569.5|2569|2570|2569|2568.5|2567.5|0
1620915910000|2021-05-13 14:25:10|2570|2569.5|2569.5|2569|2570.5|2569.5|2568.5|2568|0
1620915920000|2021-05-13 14:25:20|2570|2568.5|2569.5|2568.5|2570|2568.5|2569.5|2568.5|0
1620915930000|2021-05-13 14:25:30|2569|2569|2569.5|2569|2570|2569|2569|2568.5|102
1620915940000|2021-05-13 14:25:40|2569|2568.5|2569|2568.5|2569.5|2568.5|2568.5|2568|0
1620915950000|2021-05-13 14:25:50|2569.5|2568|2569|2568.5|2569.5|2568.5|2569|2568|0
1620915960000|2021-05-13 14:26:00|2568.5|2568|2569|2568|2569.5|2568.5|2567.5|2566.5|0
1620915970000|2021-05-13 14:26:10|2569.5|2568.5|2569.5|2569|2570|2569|2569.5|2568.5|0
1620915980000|2021-05-13 14:26:20|2569|2568.5|2570|2569|2570|2569|2569|2568.5|0
1620915990000|2021-05-13 14:26:30|2569.5|2569.5|2569.5|2569|2570|2569.5|2569.5|2569|0
1620916000000|2021-05-13 14:26:40|2569|2568.5|2568.5|2568|2569|2568.5|2568.5|2568|0
1620916010000|2021-05-13 14:26:50|2568|2567.5|2569|2568.5|2569|2568.5|2568|2567.5|0
1620916020000|2021-05-13 14:27:00|2569.5|2569|2570|2569.5|2570.5|2569.5|2569.5|2569|0
1620916030000|2021-05-13 14:27:10|2570.5|2570|2571|2570|2571|2570|2570.5|2570|0
1620916040000|2021-05-13 14:27:20|2571.5|2570.5|2572.5|2571.5|2572.5|2571.5|2571.5|2570.5|0
1620916050000|2021-05-13 14:27:30|2572|2572|2572.5|2572|2573|2572|2572|2572|0
1620916070000|2021-05-13 14:27:50|2572|2571.5|2571.5|2570.5|2572|2571.5|2571.5|2570.5|354
1620916080000|2021-05-13 14:28:00|2571|2571|2572.5|2571.5|2572.5|2571.5|2570.5|2570|0
1620916090000|2021-05-13 14:28:10|2572||2572||2572.5||2572||0
1620916100000|2021-05-13 14:28:20|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2570.5|0
1620916120000|2021-05-13 14:28:40|2572|2571.5|2572|2571.5|2572|2571.5|2572|2571.5|0
1620916140000|2021-05-13 14:29:00|2572.5|2572|2573.5|2573|2573.5|2573|2572.5|2572|0
1620916150000|2021-05-13 14:29:10|2574|2573.5|2574|2573|2574|2573.5|2573.5|2572.5|0
1620916160000|2021-05-13 14:29:20|2573.5|2573.5|2574|2573|2574.5|2574|2573.5|2573|0
1620916170000|2021-05-13 14:29:30|2573.5||2574||2574||2573.5||118
1620916190000|2021-05-13 14:29:50|2573.5|2573.5|2574|2573|2574|2573.5|2573.5|2573|0
1620916200000|2021-05-13 14:30:00|2574.5|2573.5|2574.5|2573.5|2575|2574|2574.5|2573.5|0
1620916210000|2021-05-13 14:30:10|2575|2574|2574.5|2573.5|2575|2574|2574|2573.5|0
1620916220000|2021-05-13 14:30:20|2574|2573|2573.5|2573|2574|2573|2573.5|2573|0
1620916240000|2021-05-13 14:30:40|2574|2573.5|2572.5|2571.5|2574|2573.5|2571|2570.5|0
1620916250000|2021-05-13 14:30:50|2573|2572|2574|2573|2574.5|2573.5|2573|2572|0
1620916260000|2021-05-13 14:31:00|2574.5|2573.5|2573.5|2573|2574.5|2573.5|2573.5|2573|0
1620916270000|2021-05-13 14:31:10|2574||2573.5||2574||2573.5||0
1620916280000|2021-05-13 14:31:20|2573|2571.5|2573.5|2572|2573.5|2572|2572|2571.5|0
1620916290000|2021-05-13 14:31:30|2573|2572.5|2573.5|2572.5|2573.5|2572.5|2573|2572.5|0
1620916300000|2021-05-13 14:31:40|2573|2572|2573|2572.5|2573|2572.5|2572.5|2572|0
1620916310000|2021-05-13 14:31:50|2572.5|2572|2573.5|2572.5|2573.5|2572.5|2572.5|2572|0
1620916320000|2021-05-13 14:32:00|2574|2573|2574|2573|2574|2573|2574|2573|0
1620916330000|2021-05-13 14:32:10|2574.5||2574||2574.5||2574||0
1620916390000|2021-05-13 14:33:10|2574.5|2573.5|2575|2574|2575|2574|2574.5|2573.5|0
1620916400000|2021-05-13 14:33:20|2575.5|2574.5|2575.5|2574|2576|2575|2575|2574|0
1620916420000|2021-05-13 14:33:40|2575|2574.5|2575.5|2574.5|2575.5|2574.5|2575|2574|0
1620916430000|2021-05-13 14:33:50|2576|2575|2575.5|2574.5|2576|2575|2575.5|2574.5|0
1620916440000|2021-05-13 14:34:00|2575|2575|2576.5|2575.5|2576.5|2575.5|2575|2575|0
1620916450000|2021-05-13 14:34:10|2576|2575|2576.5|2575.5|2576.5|2575.5|2575.5|2575|0
1620916460000|2021-05-13 14:34:20|2577|2576|2576|2575.5|2577|2576|2576|2575.5|0
1620916470000|2021-05-13 14:34:30|2575.5|2575|2575|2574|2575.5|2575|2574.5|2574|0
1620916490000|2021-05-13 14:34:50|2574.5|2574.5|2573.5|2573|2574.5|2574.5|2573.5|2572.5|0
1620916500000|2021-05-13 14:35:00|2574|2573.5|2576.5|2576|2576.5|2576|2574|2573.5|0
1620916510000|2021-05-13 14:35:10|2576|2575.5|2576.5|2575.5|2577|2576|2576|2575|0
1620916530000|2021-05-13 14:35:30|2576|2575|2575.5|2574.5|2576|2575|2575|2574.5|0
1620916560000|2021-05-13 14:36:00|2576|2575|2576|2575|2576|2575.5|2576|2575|0
1620916570000|2021-05-13 14:36:10|2576.5|2575.5|2577|2576|2577|2576.5|2576.5|2575.5|0
1620916580000|2021-05-13 14:36:20|2576.5|2576.5|2576.5|2576|2576.5|2576.5|2576.5|2576|0
1620916590000|2021-05-13 14:36:30|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|0
1620916600000|2021-05-13 14:36:40|2575.5|2575|2575.5|2574.5|2576|2575.5|2575.5|2574.5|0
1620916610000|2021-05-13 14:36:50|2576||2575.5||2576||2575.5||0
1620916620000|2021-05-13 14:37:00|2576|2575|2576|2575|2576.5|2575.5|2576|2575|0
1620916640000|2021-05-13 14:37:20|2575.5||2576||2576||2575.5||0
1620916650000|2021-05-13 14:37:30|2576.5|2575.5|2576|2575.5|2576.5|2575.5|2576|2575.5|0
1620916670000|2021-05-13 14:37:50|2575.5|2575|2575.5|2575|2575.5|2575|2575.5|2574.5|144
1620916680000|2021-05-13 14:38:00|2576|2575.5|2576|2575.5|2576|2575.5|2575.5|2575|0
1620916690000|2021-05-13 14:38:10|2576.5|2576|2576|2575.5|2576.5|2576|2576|2575.5|0
1620916700000|2021-05-13 14:38:20|2575.5|2575|2576.5|2575.5|2576.5|2575.5|2575.5|2575|0
1620916710000|2021-05-13 14:38:30|2576||2576||2576||2576||0
1620916730000|2021-05-13 14:38:50|2575.5|2575|2574.5|2573.5|2575.5|2575|2574.5|2573.5|0
1620916740000|2021-05-13 14:39:00|2574|2573|2575|2574.5|2575|2574.5|2574|2573|0
1620916780000|2021-05-13 14:39:40|2574.5|2574|2574.5|2574|2574.5|2574.5|2574.5|2574|0
1620916790000|2021-05-13 14:39:50|2574|2573.5|2574|2573.5|2574.5|2573.5|2574|2573.5|0
1620916800000|2021-05-13 14:40:00|2574.5|2574|2576|2575|2576|2575|2574.5|2574|0
1620916810000|2021-05-13 14:40:10|2575.5|2574.5|2575|2574|2575.5|2574.5|2574.5|2574|0
1620916830000|2021-05-13 14:40:30|2574.5|2573.5|2574|2573|2574.5|2573.5|2573|2572.5|0
1620916840000|2021-05-13 14:40:40|2574.5|2573.5|2574.5|2573.5|2574.5|2573.5|2574.5|2573.5|0
1620916850000|2021-05-13 14:40:50|2575|2574|2575|2574.5|2575.5|2574.5|2574.5|2573.5|0
1620916860000|2021-05-13 14:41:00||2574||2574||2574.5||2574|0
1620916880000|2021-05-13 14:41:20|2575.5|2574.5|2575.5|2574.5|2575.5|2575|2575|2574.5|0
1620916910000|2021-05-13 14:41:50|2576|2575|2576|2575|2576.5|2575.5|2576|2575|0
1620916920000|2021-05-13 14:42:00|2575.5|2574.5|2576|2575|2576|2575.5|2575.5|2574.5|0
1620916930000|2021-05-13 14:42:10|2575.5|2574.5|2575.5|2575|2576|2575|2575.5|2574.5|0
1620916940000|2021-05-13 14:42:20|2576||2575.5||2576||2575.5||0
1620916950000|2021-05-13 14:42:30|2576|2574.5|2575.5|2574.5|2576|2574.5|2575|2574.5|0
1620916960000|2021-05-13 14:42:40|2576|2575|2576|2575|2576.5|2575.5|2575.5|2575|0
1620916980000|2021-05-13 14:43:00|2575.5|2574.5|2575|2574|2575.5|2574.5|2573.5|2573|0
1620916990000|2021-05-13 14:43:10|2574.5|2573.5|2575.5|2574.5|2576|2574.5|2574.5|2573.5|0
1620917000000|2021-05-13 14:43:20|2576|2575|2575.5|2574.5|2576|2575|2575.5|2574.5|0
1620917020000|2021-05-13 14:43:40|2576|2575|2575.5|2574.5|2576|2575|2575|2574.5|0
1620917030000|2021-05-13 14:43:50|2575||2575.5||2575.5||2575||0
1620917040000|2021-05-13 14:44:00|2576|2575|2576|2575|2576|2575|2576|2575|0
1620917050000|2021-05-13 14:44:10|2575.5||2576||2576||2575.5||0
1620917060000|2021-05-13 14:44:20|2575.5||2576||2576||2575.5||0
1620917070000|2021-05-13 14:44:30|2575.5|2574.5|2574.5|2574|2576|2575|2574.5|2573.5|0
1620917080000|2021-05-13 14:44:40|2575|2573.5|2574.5|2573.5|2575|2574|2574|2573|0
1620917090000|2021-05-13 14:44:50|2574||2574.5||2574.5||2574||0
1620917100000|2021-05-13 14:45:00|2574|2574|2573|2572.5|2574|2574|2573|2572.5|0
1620917110000|2021-05-13 14:45:10|2573.5|2572|2573|2571.5|2573.5|2572|2572.5|2571|0
1620917120000|2021-05-13 14:45:20|2572.5||2572.5||2573||2572||0
1620917140000|2021-05-13 14:45:40|2572|2571|2571.5|2571|2572.5|2571.5|2571.5|2571|0
1620917150000|2021-05-13 14:45:50|2572|2571.5|2572|2571.5|2572|2571.5|2571.5|2571|0
1620917160000|2021-05-13 14:46:00|2571.5|2571|2571.5|2571|2572|2571|2571.5|2571|0
1620917170000|2021-05-13 14:46:10|2572|2571.5|2572.5|2571.5|2572.5|2572|2571.5|2571|0
1620917180000|2021-05-13 14:46:20|2572|2572|2572.5|2571.5|2572.5|2572|2572|2571.5|0
1620917190000|2021-05-13 14:46:30|2572||2572.5||2572.5||2572||0
1620917200000|2021-05-13 14:46:40|2572|2571|2572|2571.5|2572.5|2571.5|2571.5|2571|0
1620917210000|2021-05-13 14:46:50|2571.5|2571|2573|2572|2573|2572|2571.5|2571|0
1620917220000|2021-05-13 14:47:00|2572.5|2571.5|2573|2572|2573|2572|2572.5|2571.5|0
1620917230000|2021-05-13 14:47:10|2573.5|2572.5|2573.5|2573|2574|2573|2573.5|2572.5|0
1620917240000|2021-05-13 14:47:20|2574||2573.5||2574||2573.5||0
1620917250000|2021-05-13 14:47:30|2573|2572.5|2572|2571|2573.5|2573|2572|2571|0
1620917260000|2021-05-13 14:47:40|2572.5|2571.5|2572|2571.5|2572.5|2571.5|2572|2571.5|0
1620917270000|2021-05-13 14:47:50|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2571|0
1620917280000|2021-05-13 14:48:00|2571|2570.5|2571|2570.5|2571.5|2571|2571|2570.5|0
1620917290000|2021-05-13 14:48:10|2571.5|2571|2571|2570.5|2571.5|2571|2571|2570.5|0
1620917300000|2021-05-13 14:48:20|2571.5|2570|2571|2570|2571.5|2570.5|2570.5|2570|321
1620917320000|2021-05-13 14:48:40|2571.5|2570.5|2571.5|2571|2572|2571|2571|2570.5|0
1620917330000|2021-05-13 14:48:50|2571|2570.5|2571|2570.5|2571|2570.5|2570.5|2570|0
1620917340000|2021-05-13 14:49:00|2571.5||2571||2571.5||2571||0
1620917350000|2021-05-13 14:49:10|2570.5|2570|2570.5|2570|2570.5|2570|2570.5|2569.5|0
1620917360000|2021-05-13 14:49:20|2571|2570.5|2572.5|2571.5|2572.5|2571.5|2571|2570.5|0
1620917370000|2021-05-13 14:49:30|2572|2571|2572.5|2571.5|2572.5|2571.5|2572|2571|0
1620917380000|2021-05-13 14:49:40|2572||2572||2572||2572||0
1620917390000|2021-05-13 14:49:50|2571.5|2571|2571|2570|2571.5|2571|2571|2570|0
1620917400000|2021-05-13 14:50:00|2571.5||2571||2571.5||2571||0
1620917410000|2021-05-13 14:50:10|2571.5|2570.5|2572|2571|2572.5|2571.5|2571.5|2570.5|0
1620917420000|2021-05-13 14:50:20|2571.5||2572||2572||2571.5||0
1620917430000|2021-05-13 14:50:30|2571.5|2571.5|2572|2571.5|2572.5|2571.5|2571.5|2571.5|0
1620917440000|2021-05-13 14:50:40|2571.5|2571|2572|2571.5|2572|2571.5|2571.5|2571|0
1620917450000|2021-05-13 14:50:50|2572.5||2572.5||2572.5||2572||0
1620917460000|2021-05-13 14:51:00|2572|2572|2573|2572|2573|2572|2572|2572|0
1620917470000|2021-05-13 14:51:10||2572.5||2572.5||2572.5||2572.5|0
1620917480000|2021-05-13 14:51:20|2573.5||2573.5||2573.5||2573||0
1620917490000|2021-05-13 14:51:30|2573|2572|2572.5|2572|2573|2572|2572.5|2572|0
1620917500000|2021-05-13 14:51:40|2572|2571.5|2572|2571.5|2572|2571.5|2572|2571.5|0
1620917530000|2021-05-13 14:52:10|2572.5|2572|2572.5|2571.5|2572.5|2572|2572|2571.5|0
1620917540000|2021-05-13 14:52:20|2573|2572|2573.5|2572.5|2573.5|2572.5|2573|2572|0
1620917550000|2021-05-13 14:52:30|2573||2573.5||2573.5||2573||0
1620917560000|2021-05-13 14:52:40|2574|2573|2574.5|2573.5|2574.5|2573.5|2574|2573|0
1620917570000|2021-05-13 14:52:50|2574|2573|2574|2573|2574|2573.5|2573.5|2573|0
1620917580000|2021-05-13 14:53:00|2574.5|2573.5|2574.5|2573.5|2574.5|2574|2574|2573|0
1620917590000|2021-05-13 14:53:10|2574||2574.5||2574.5||2574||0
1620917600000|2021-05-13 14:53:20|2574|2573|2574|2573|2574|2573|2574|2573|0
1620917610000|2021-05-13 14:53:30|2574.5|2573.5|2574.5|2574|2574.5|2574|2574.5|2573.5|0
1620917620000|2021-05-13 14:53:40|2575|2574.5|2575|2574|2575.5|2575|2575|2574|0
1620917630000|2021-05-13 14:53:50|2575.5|2574.5|2575|2574|2575.5|2574.5|2574.5|2574|0
1620917640000|2021-05-13 14:54:00||2574.5||2574.5||2574.5||2574|0
1620917650000|2021-05-13 14:54:10|2575.5||2575||2575.5||2575||0
1620917660000|2021-05-13 14:54:20|2575.5|2575|2577|2576|2577|2576.5|2575.5|2575|0
1620917670000|2021-05-13 14:54:30||2576.5||2576.5||2576.5||2576.5|0
1620917690000|2021-05-13 14:54:50|2576.5|2576|2576.5|2575.5|2576.5|2576|2576.5|2575.5|0
1620917700000|2021-05-13 14:55:00|2577|2576|2577|2576|2577|2576|2577|2576|0
1620917710000|2021-05-13 14:55:10||2576.5||2576.5||2576.5||2576.5|0
1620917720000|2021-05-13 14:55:20|2577.5|2577|2578|2577.5|2578.5|2577.5|2577.5|2576.5|0
1620917730000|2021-05-13 14:55:30|2578.5|2578|2578.5|2577.5|2578.5|2578|2578|2577.5|0
1620917740000|2021-05-13 14:55:40|2579|2578|2578.5|2577.5|2579|2578|2578|2577|0
1620917750000|2021-05-13 14:55:50|2578|2577|2577|2576.5|2578|2577.5|2577|2576.5|0
1620917760000|2021-05-13 14:56:00|2577.5|2577|2577.5|2577|2577.5|2577|2577|2576.5|404
1620917770000|2021-05-13 14:56:10|2577|2576.5|2578|2577|2578|2577.5|2577|2576|0
1620917780000|2021-05-13 14:56:20|2577.5|2576.5|2578.5|2577.5|2579|2578|2577|2576|0
1620917790000|2021-05-13 14:56:30|2578|2577|2578.5|2577.5|2579|2578|2578|2577|0
1620917800000|2021-05-13 14:56:40|2579|2578|2578.5|2577.5|2579|2578.5|2578.5|2577.5|0
1620917810000|2021-05-13 14:56:50|2578|2577|2578.5|2577.5|2578.5|2577.5|2578|2577|0
1620917820000|2021-05-13 14:57:00|2578|2577|2578|2577|2578|2577|2577.5|2576.5|0
1620917830000|2021-05-13 14:57:10|2577.5||2577.5||2578||2577.5||0
1620917840000|2021-05-13 14:57:20|2577|2576.5|2577.5|2576.5|2577.5|2576.5|2577|2576.5|0
1620917850000|2021-05-13 14:57:30|2577|2576|2576|2575.5|2577.5|2576|2576|2575.5|132
1620917860000|2021-05-13 14:57:40|2576.5|2575|2576.5|2575.5|2576.5|2576|2576.5|2575|0
1620917880000|2021-05-13 14:58:00|2576|2576|2574.5|2574|2576|2576|2574.5|2574|0
1620917890000|2021-05-13 14:58:10|2575|2574.5|2575.5|2574.5|2575.5|2575|2575|2574|0
1620917910000|2021-05-13 14:58:30|2576|2575.5|2576|2575|2576|2575.5|2575.5|2575|0
1620917920000|2021-05-13 14:58:40|2575.5||2575.5||2575.5||2575.5||0
1620917930000|2021-05-13 14:58:50|2576|2574.5|2576.5|2575.5|2576.5|2575.5|2576|2574.5|0
1620917940000|2021-05-13 14:59:00|2576|2575|2576.5|2575.5|2576.5|2575.5|2576|2575|0
1620917970000|2021-05-13 14:59:30|2578|2576|2578|2577|2578|2577|2577|2575.5|0
1620917980000|2021-05-13 14:59:40|2578.5|2577.5|2578.5|2577.5|2579|2578|2578|2577.5|156
1620917990000|2021-05-13 14:59:50|2578|2577|2578|2577.5|2578.5|2577.5|2577.5|2577|39
1620918000000|2021-05-13 15:00:00|2578.5|2578|2578.5|2577.5|2578.5|2578|2578|2577|0
1620918010000|2021-05-13 15:00:10|2579.5|2578|2579|2578.5|2579.5|2579|2579|2578|0
1620918020000|2021-05-13 15:00:20|2579.5|2579|2579.5|2578.5|2580|2579|2579.5|2578.5|0
1620918030000|2021-05-13 15:00:30|2580|2579|2579.5|2578.5|2580|2579|2579.5|2578.5|0
1620918040000|2021-05-13 15:00:40|2580|2579|2580|2579|2580|2579|2580|2579|0
1620918050000|2021-05-13 15:00:50|2579.5|2579.5|2580|2579.5|2580|2579.5|2579.5|2579|0
1620918060000|2021-05-13 15:01:00|2580.5|2580|2581|2580|2581|2580|2580|2579|0
1620918070000|2021-05-13 15:01:10|2580.5|2580.5|2581|2580.5|2581|2580.5|2580.5|2580.5|0
1620918090000|2021-05-13 15:01:30|2580.5|2580|2580.5|2579.5|2581|2580|2580|2579.5|0
1620918100000|2021-05-13 15:01:40|2581|2580|2581|2580.5|2581|2580.5|2581|2580|0
1620918110000|2021-05-13 15:01:50|2581.5|2581|2582|2581|2582|2581|2581.5|2580.5|0
1620918120000|2021-05-13 15:02:00|2581.5|2580.5|2582|2581|2582|2581.5|2581.5|2580.5|0
1620918130000|2021-05-13 15:02:10|2582.5|2581.5|2582|2581|2582.5|2581.5|2582|2581|0
1620918140000|2021-05-13 15:02:20||2581.5||2581||2581.5||2581|0
1620918150000|2021-05-13 15:02:30|2581.5|2580.5|2580|2579|2581.5|2580.5|2579.5|2578.5|0
1620918160000|2021-05-13 15:02:40|2579.5||2580||2580||2579.5||0
1620918180000|2021-05-13 15:03:00|2580.5|2579.5|2580.5|2580|2580.5|2580|2580.5|2579.5|0
1620918190000|2021-05-13 15:03:10|2580|2579.5|2580.5|2579.5|2580.5|2579.5|2580|2579.5|0
1620918200000|2021-05-13 15:03:20|2580||2580.5||2580.5||2580||0
1620918210000|2021-05-13 15:03:30|2581|2580|2581|2580|2581|2580|2581|2580|0
1620918220000|2021-05-13 15:03:40|2580.5|2579.5|2581|2580|2581|2580|2580.5|2579.5|0
1620918240000|2021-05-13 15:04:00|2580.5|2579.5|2579.5|2579|2580.5|2580|2579.5|2579|321
1620918250000|2021-05-13 15:04:10|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578.5|0
1620918280000|2021-05-13 15:04:40|2578.5|2578|2578.5|2578|2578.5|2578|2578.5|2578|0
1620918290000|2021-05-13 15:04:50|2579||2578.5||2579||2578.5||0
1620918300000|2021-05-13 15:05:00|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577.5|0
1620918320000|2021-05-13 15:05:20|2578.5|2578|2578.5|2578|2578.5|2578|2578.5|2578|0
1620918360000|2021-05-13 15:06:00|2579|2578.5|2578.5|2578|2579|2578.5|2578.5|2578|0
1620918370000|2021-05-13 15:06:10|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577.5|0
1620918380000|2021-05-13 15:06:20|2577.5|2577|2577|2576.5|2577.5|2577|2577|2576.5|321
1620918390000|2021-05-13 15:06:30|2577.5|2577|2577.5|2577|2577.5|2577|2577|2576.5|0
1620918460000|2021-05-13 15:07:40|2578|2577.5|2578|2577.5|2578|2577.5|2577.5|2577|0
1620918470000|2021-05-13 15:07:50|2577.5|2577|2578|2577.5|2578|2577.5|2577.5|2577|0
1620918480000|2021-05-13 15:08:00|2577.5|2577|2577|2576.5|2577.5|2577|2577|2576.5|0
1620918490000|2021-05-13 15:08:10|2576.5|2576|2577|2576.5|2577|2576.5|2576.5|2576|0
1620918500000|2021-05-13 15:08:20|2576.5|2576|2576|2575.5|2577|2576.5|2576|2575.5|0
1620918510000|2021-05-13 15:08:30|2575.5|2575|2576|2575|2576|2575.5|2575.5|2575|0
1620918520000|2021-05-13 15:08:40|2575.5|2574.5|2575.5|2574.5|2576|2575|2575|2574.5|0
1620918530000|2021-05-13 15:08:50||2575||2575||2575||2575|0
1620918540000|2021-05-13 15:09:00|2576|2575.5|2576|2575.5|2576|2575.5|2575.5|2575|0
1620918550000|2021-05-13 15:09:10|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|0
1620918570000|2021-05-13 15:09:30|2577|2576.5|2576.5|2576|2577|2576.5|2576.5|2576|0
1620918580000|2021-05-13 15:09:40|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|0
1620918590000|2021-05-13 15:09:50|2576.5||2576||2576.5||2576||0
1620918600000|2021-05-13 15:10:00|2576.5|2576|2577|2576.5|2577|2576.5|2576.5|2576|0
1620918620000|2021-05-13 15:10:20|2577.5|2577|2577.5|2576.5|2577.5|2577|2577.5|2576.5|0
1620918630000|2021-05-13 15:10:30|2577||2577.5||2577.5||2577||0
1620918640000|2021-05-13 15:10:40|2577|2576|2576.5|2576|2577|2576|2576.5|2576|0
1620918650000|2021-05-13 15:10:50|2577||2577||2577||2577||0
1620918660000|2021-05-13 15:11:00|2576.5||2577||2577||2576.5||0
1620918670000|2021-05-13 15:11:10|2577.5|2576.5|2578|2577|2578|2577.5|2577.5|2576.5|0
1620918700000|2021-05-13 15:11:40|2577.5|2577.5|2577|2576|2578|2577.5|2577|2576|0
1620918710000|2021-05-13 15:11:50||2576.5||2576||2576.5||2576|0
1620918730000|2021-05-13 15:12:10|2576.5|2575.5|2577.5|2577|2577.5|2577|2576|2575.5|207
1620918740000|2021-05-13 15:12:20|2578|2577.5|2578|2577.5|2578|2577.5|2577.5|2577|0
1620918750000|2021-05-13 15:12:30|2577.5|2577|2577|2576.5|2577.5|2577|2577|2576.5|0
1620918760000|2021-05-13 15:12:40|2576.5|2576|2576.5|2576|2576.5|2576|2576|2575.5|469
1620918770000|2021-05-13 15:12:50|2577||2577||2577||2576.5||0
1620918780000|2021-05-13 15:13:00|2576.5||2577||2577||2576.5||0
1620918790000|2021-05-13 15:13:10|2576.5||2576.5||2576.5||2576.5||0
1620918800000|2021-05-13 15:13:20|2577|2576.5|2577|2576|2577|2576.5|2576.5|2576|0
1620918810000|2021-05-13 15:13:30|2576.5||2576.5||2576.5||2576.5||0
1620918820000|2021-05-13 15:13:40|2577||2577||2577||2576.5||0
1620918830000|2021-05-13 15:13:50|2576.5|2576.5|2577|2576.5|2577|2576.5|2576.5|2576.5|0
1620918840000|2021-05-13 15:14:00|2576.5|2576|2577|2576.5|2577|2576.5|2576.5|2576|0
1620918900000|2021-05-13 15:15:00|2576.5|2576|2577|2576.5|2577|2576.5|2576.5|2576|0
1620918910000|2021-05-13 15:15:10|2576.5|2576|2577|2576.5|2577|2576.5|2576.5|2576|0
1620918920000|2021-05-13 15:15:20|||||||||55
1620918930000|2021-05-13 15:15:30|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577|2576.5|647
1620918950000|2021-05-13 15:15:50|2578|2577|2578|2577|2578|2577|2578|2577|128
1620918960000|2021-05-13 15:16:00|2578.5||2578||2578.5||2578||0
1620918970000|2021-05-13 15:16:10|2578.5|2577.5|2578|2577|2578.5|2577.5|2578|2577|271
1620918980000|2021-05-13 15:16:20|2578.5|2577.5|2579.5|2578.5|2579.5|2578.5|2578.5|2577.5|321
1620918990000|2021-05-13 15:16:30|2579|2578|2579|2578|2579.5|2578.5|2579|2578|0
1620919000000|2021-05-13 15:16:40|2579.5|2578.5|2579|2578|2579.5|2578.5|2579|2578|335
1620919030000|2021-05-13 15:17:10|||||||||43
1620919040000|2021-05-13 15:17:20|2578.5|2577.5|2578.5|2577.5|2579|2578|2578.5|2577.5|446
1620919050000|2021-05-13 15:17:30|2577.5|2576.5|2578|2577|2578.5|2577|2577.5|2576.5|353
1620919060000|2021-05-13 15:17:40|2577.5|2576.5|2577|2576|2577.5|2576.5|2577|2576|2
1620919080000|2021-05-13 15:18:00|2576.5|2575.5|2576|2575|2576.5|2575.5|2576|2575|2
1620919090000|2021-05-13 15:18:10|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|0
1620919100000|2021-05-13 15:18:20|2577|2576|2577|2576|2577|2576|2577|2576|41
1620919110000|2021-05-13 15:18:30|2577.5|2576.5|2577.5|2576.5|2578|2577|2577|2576|446
1620919120000|2021-05-13 15:18:40|2577|2576|2577|2576|2577|2576.5|2577|2576|0
1620919130000|2021-05-13 15:18:50||2575.5||2575.5||2575.5||2575.5|70
1620919140000|2021-05-13 15:19:00|2576.5|2576.5|2577.5|2576|2577.5|2576.5|2576.5|2576|8
1620919150000|2021-05-13 15:19:10|2578|2576.5|2578|2576.5|2578|2576.5|2578|2576.5|210
1620919160000|2021-05-13 15:19:20||2577||2577||2577||2577|129
1620919170000|2021-05-13 15:19:30||2576.5||2576.5||2576.5||2576.5|2
1620919180000|2021-05-13 15:19:40|2578.5|2577|2578.5|2577|2578.5|2577.5|2578.5|2577|41
1620919190000|2021-05-13 15:19:50|2578|2576.5|2578|2576.5|2578|2576.5|2578|2576.5|1
1620919200000|2021-05-13 15:20:00|2577.5||2577.5||2577.5||2577.5||0
1620919220000|2021-05-13 15:20:20|2577|2576|2577|2576|2577|2576|2576.5|2575.5|440
1620919230000|2021-05-13 15:20:30|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|234
1620919240000|2021-05-13 15:20:40||2576||2576||2576.5||2576|0
1620919250000|2021-05-13 15:20:50|2577||2577.5||2577.5||2577||0
1620919260000|2021-05-13 15:21:00|2577|2576.5|2577.5|2576.5|2577.5|2576.5|2577|2576|0
1620919270000|2021-05-13 15:21:10|2578|2577|2578|2577|2578|2577|2578|2577|497
1620919290000|2021-05-13 15:21:30|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|110
1620919320000|2021-05-13 15:22:00|2578||2578||2578||2578||0
1620919330000|2021-05-13 15:22:10|2577.5|2577|2578|2577|2578|2577|2577.5|2577|300
1620919340000|2021-05-13 15:22:20||2576.5||2576.5||2576.5||2576.5|0
1620919350000|2021-05-13 15:22:30||2577||2577||2577||2577|0
1620919360000|2021-05-13 15:22:40|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|221
1620919370000|2021-05-13 15:22:50||2577||2577||2577||2577|0
1620919380000|2021-05-13 15:23:00|2578||2578||2578||2578||0
1620919390000|2021-05-13 15:23:10|2577.5|2576.5|2577|2576|2577.5|2576.5|2577|2576|162
1620919400000|2021-05-13 15:23:20|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|204
1620919410000|2021-05-13 15:23:30|2576|2575|2576|2575|2576|2575|2576|2575|0
1620919420000|2021-05-13 15:23:40|2576.5|2575.5|2576|2575|2576.5|2575.5|2576|2575|106
1620919430000|2021-05-13 15:23:50|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|44
1620919480000|2021-05-13 15:24:40|2577|2576|2577.5|2576|2577.5|2576.5|2577|2576|5
1620919490000|2021-05-13 15:24:50|2577||2577||2577||2577||0
1620919500000|2021-05-13 15:25:00|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|210
1620919510000|2021-05-13 15:25:10|2577|2576|2577|2575.5|2577|2576|2576.5|2575|202
1620919520000|2021-05-13 15:25:20|2576.5|2575|2576|2575|2576.5|2575|2576|2575|72
1620919530000|2021-05-13 15:25:30|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|0
1620919540000|2021-05-13 15:25:40|2576|2575|2576|2575|2576|2575|2576|2575|0
1620919550000|2021-05-13 15:25:50|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|2575.5|2574.5|0
1620919570000|2021-05-13 15:26:10|2575|2574|2575|2574|2575|2574|2575|2574|50
1620919580000|2021-05-13 15:26:20|||||||||12
1620919590000|2021-05-13 15:26:30|2574.5|2573.5|2574.5|2573.5|2574.5|2574|2574.5|2573.5|40
1620919610000|2021-05-13 15:26:50||2573||2573.5||2573.5||2573|76
1620919620000|2021-05-13 15:27:00|2574|2573|2573|2572|2574|2573|2573|2572|263
1620919630000|2021-05-13 15:27:10|2572.5|2571.5|2573|2571.5|2573|2571.5|2572.5|2571.5|117
1620919640000|2021-05-13 15:27:20|2572.5|2571|2572.5|2571|2573|2571|2572|2571|252
1620919650000|2021-05-13 15:27:30|2572|2570.5|2571|2570|2572|2570.5|2570.5|2569.5|182
1620919660000|2021-05-13 15:27:40|2571.5|2570.5|2571.5|2570|2572|2571|2571|2570|1040
1620919670000|2021-05-13 15:27:50|2571|2569.5|2570.5|2569.5|2571|2569.5|2570.5|2569.5|528
1620919680000|2021-05-13 15:28:00|2571|2570|2571|2569.5|2571|2570|2571|2569.5|0
1620919690000|2021-05-13 15:28:10|||||||||76
1620919700000|2021-05-13 15:28:20|2571.5|2570.5|2572|2570.5|2572|2570.5|2571.5|2570.5|0
1620919710000|2021-05-13 15:28:30|2571.5||2571.5||2571.5||2571.5||0
1620919720000|2021-05-13 15:28:40|2571|2569.5|2570.5|2569.5|2571|2569.5|2570.5|2569.5|0
1620919730000|2021-05-13 15:28:50|2570|2568.5|2570|2569|2570.5|2569|2570|2568.5|251
1620919740000|2021-05-13 15:29:00|2569.5|2568.5|2569|2568|2569.5|2569|2569|2568|21
1620919750000|2021-05-13 15:29:10|2569.5|2568.5|2569.5|2568.5|2569.5|2568.5|2569|2568.5|0
1620919760000|2021-05-13 15:29:20|2569|2568|2569|2568|2569|2568|2569|2568|0
1620919780000|2021-05-13 15:29:40|2569.5|2568.5|2569|2567.5|2570|2569|2569|2567.5|139
1620919790000|2021-05-13 15:29:50|2569.5|2568|2569.5|2568|2569.5|2568|2569.5|2568|1
1620975600000|2021-05-14 07:00:00|2597|2596|2596.5|2593.5|2597.5|2597|2594.5|2590.5|64016
1620975610000|2021-05-14 07:00:10|2596|2594|2596|2593.5|2596|2595.5|2596|2593.5|1116
1620975620000|2021-05-14 07:00:20|2596.5|2594|2598.5|2597|2598.5|2597|2596.5|2594|2027
1620975630000|2021-05-14 07:00:30|2598|2595.5|2599.5|2597.5|2599.5|2597.5|2598|2595.5|2137
1620975640000|2021-05-14 07:00:40|2599|2597|2599.5|2597.5|2599.5|2597.5|2599|2597|447
1620975650000|2021-05-14 07:00:50|2599|2596.5|2598.5|2596.5|2599.5|2596.5|2598.5|2596.5|467
1620975660000|2021-05-14 07:01:00|2598|2596|2597.5|2595.5|2598|2596|2596|2593.5|457
1620975670000|2021-05-14 07:01:10|2597|2595|2597|2594.5|2597|2595|2597|2594.5|0
1620975680000|2021-05-14 07:01:20|2596.5|2595|2596.5|2594.5|2597|2595.5|2596|2594|272
1620975690000|2021-05-14 07:01:30|||||||||62
1620975700000|2021-05-14 07:01:40||2595||2594.5||2595||2594.5|4
1620975710000|2021-05-14 07:01:50|2596|2594|2596.5|2594|2596.5|2594.5|2595|2593.5|198
1620975720000|2021-05-14 07:02:00|2596|2593.5|2595.5|2594|2596|2594|2595.5|2593.5|38
1620975730000|2021-05-14 07:02:10|2596|2594.5|2597|2595.5|2597|2595.5|2596|2594.5|270
1620975740000|2021-05-14 07:02:20|2596.5|2595|2596.5|2594.5|2596.5|2595|2596.5|2594.5|90
1620975750000|2021-05-14 07:02:30|2596|2594|2595.5|2594|2596|2594|2595.5|2594|1
1620975760000|2021-05-14 07:02:40|||||||||43
1620975770000|2021-05-14 07:02:50|2595||2595.5||2595.5||2595||0
1620975780000|2021-05-14 07:03:00|2595|2593.5|2594.5|2593|2595|2594|2594.5|2593|436
1620975790000|2021-05-14 07:03:10|2594|2592.5|2593.5|2591.5|2594|2592.5|2593.5|2591.5|190
1620975800000|2021-05-14 07:03:20|2593|2591|2591.5|2590|2593|2591|2591.5|2590|0
1620975820000|2021-05-14 07:03:40|2591|2590.5|2589.5|2588|2591|2590.5|2588.5|2588|1420
1620975830000|2021-05-14 07:03:50|2590|2587.5|2589|2587|2590|2587.5|2588|2586.5|227
1620975840000|2021-05-14 07:04:00|2588.5|2586.5|2588.5|2586.5|2588.5|2586.5|2588.5|2586|0
1620975850000|2021-05-14 07:04:10||2587||2587||2587||2587|200
1620975870000|2021-05-14 07:04:30|2588|2586.5|2588.5|2587|2588.5|2587|2587.5|2585.5|1692
1620975880000|2021-05-14 07:04:40|2589|2587.5|2587.5|2586.5|2589|2588|2587|2586.5|1058
1620975890000|2021-05-14 07:04:50|2587|2586|2587.5|2586.5|2587.5|2586.5|2587|2586|322
1620975900000|2021-05-14 07:05:00|2587|2586|2588.5|2587.5|2589|2587.5|2586.5|2585.5|380
1620975910000|2021-05-14 07:05:10|2589|2588|2590.5|2589.5|2591.5|2590|2589|2588|1569
1620975920000|2021-05-14 07:05:20|2591|2589|2589.5|2588|2591|2589|2589.5|2587.5|156
1620975930000|2021-05-14 07:05:30|2589|2587.5|2587|2586|2589|2587.5|2587|2586|730
1620975940000|2021-05-14 07:05:40|2586.5|2585.5|2586|2584|2586.5|2585.5|2585.5|2583.5|179
1620975950000|2021-05-14 07:05:50|2585.5|2584.5|2585|2584|2585.5|2584.5|2585|2584|5
1620975960000|2021-05-14 07:06:00|2584.5|2583.5|2583.5|2582.5|2584.5|2584|2583.5|2581.5|327
1620975970000|2021-05-14 07:06:10|2582.5|2582|2583.5|2582|2583.5|2582.5|2582.5|2581.5|1065
1620975980000|2021-05-14 07:06:20|2584|2582.5|2584.5|2583|2585|2583.5|2584|2582.5|1011
1620975990000|2021-05-14 07:06:30|2585|2583.5|2584|2583|2585|2583.5|2584|2583|213
1620976000000|2021-05-14 07:06:40|2584.5|2583.5|2581|2579.5|2584.5|2583.5|2581|2579.5|1402
1620976010000|2021-05-14 07:06:50|2580.5|2579|2581|2580|2581|2580|2580.5|2579|0
1620976020000|2021-05-14 07:07:00|2582|2580.5|2582|2580.5|2582.5|2581.5|2581.5|2580|690
1620976030000|2021-05-14 07:07:10|2581.5|2580|2580|2579|2581.5|2580.5|2580|2579|974
1620976040000|2021-05-14 07:07:20|2580.5|2579.5|2580.5|2579.5|2580.5|2579.5|2580.5|2579.5|361
1620976050000|2021-05-14 07:07:30|2581.5|2580|2581.5|2580.5|2582.5|2581|2581.5|2580|320
1620976060000|2021-05-14 07:07:40|2582|2581|2583|2582|2584|2582.5|2582|2580.5|985
1620976070000|2021-05-14 07:07:50|2583.5|2582.5|2584|2582.5|2585|2583|2583.5|2582|288
1620976080000|2021-05-14 07:08:00|2585|2583|2583|2582|2585|2583|2583|2582|248
1620976090000|2021-05-14 07:08:10|2582.5|2581.5|2582|2580.5|2583|2581.5|2582|2580.5|734
1620976100000|2021-05-14 07:08:20|2582.5|2581|2583.5|2581.5|2583.5|2581.5|2582.5|2581|250
1620976110000|2021-05-14 07:08:30|2584|2583.5|2585|2583|2585|2583.5|2583.5|2581.5|179
1620976120000|2021-05-14 07:08:40|||||||||18
1620976130000|2021-05-14 07:08:50|2584.5|2582.5|2584|2582.5|2584.5|2582.5|2583|2582|2575
1620976140000|2021-05-14 07:09:00|2583.5|2582|2583.5|2582.5|2583.5|2582.5|2583|2582|112
1620976150000|2021-05-14 07:09:10|2583|2582|2580.5|2579.5|2583|2582|2580|2579|1627
1620976160000|2021-05-14 07:09:20|2581|2580|2581|2579.5|2581.5|2580|2581|2579.5|7
1620976170000|2021-05-14 07:09:30|2581.5|2580|2582.5|2581.5|2582.5|2581.5|2581.5|2580|79
1620976180000|2021-05-14 07:09:40|2583.5|2582|2583|2582|2584|2582|2583|2582|194
1620976190000|2021-05-14 07:09:50||2581.5||2581.5||2581.5||2581.5|525
1620976200000|2021-05-14 07:10:00|2583.5|2582|2585|2583.5|2585|2583.5|2583.5|2582|250
1620976210000|2021-05-14 07:10:10|2585.5|2584|2586.5|2585.5|2587|2585.5|2584.5|2583.5|1609
1620976220000|2021-05-14 07:10:20|2586|2585|2585|2584.5|2586.5|2585|2585|2583.5|631
1620976230000|2021-05-14 07:10:30|2585.5|2584|2587|2586|2587|2586.5|2585.5|2584|728
1620976240000|2021-05-14 07:10:40|2586.5|2586.5|2589.5|2588.5|2590|2588.5|2586.5|2586.5|833
1620976250000|2021-05-14 07:10:50|2589|2588|2588.5|2587|2589|2588|2588.5|2587|476
1620976260000|2021-05-14 07:11:00|2588|2587.5|2590|2589|2590|2589|2588|2587.5|504
1620976270000|2021-05-14 07:11:10|2589.5|2588.5|2589.5|2587.5|2589.5|2588.5|2588|2586|843
1620976280000|2021-05-14 07:11:20|2587.5|2588|2588|2586.5|2589.5|2588.5|2587.5|2585.5|1017
1620976290000|2021-05-14 07:11:30|2587.5|2585.5|2586.5|2585|2587.5|2586.5|2586.5|2584.5|57
1620976300000|2021-05-14 07:11:40|2586|2584.5|2586|2584.5|2586|2584.5|2585|2584|726
1620976310000|2021-05-14 07:11:50|2585.5||2586||2586||2585.5||400
1620976320000|2021-05-14 07:12:00|2585.5|2584|2585|2584|2585.5|2584|2585|2583.5|21
1620976330000|2021-05-14 07:12:10|2585.5|2583.5|2581|2579|2586|2583.5|2580.5|2579|2018
1620976340000|2021-05-14 07:12:20|2580.5|2578.5|2580.5|2578.5|2581|2579|2579.5|2577.5|371
1620976350000|2021-05-14 07:12:30|2580|2578|2579|2577.5|2580.5|2578.5|2579|2577|0
1620976360000|2021-05-14 07:12:40|2579.5|2579|2579.5|2578.5|2579.5|2579|2579|2578|5074
1620976370000|2021-05-14 07:12:50|2579|2578|2578.5|2576.5|2579|2578|2577.5|2576|202
1620976380000|2021-05-14 07:13:00|2579|2577|2580.5|2578.5|2580.5|2578.5|2579|2577|471
1620976390000|2021-05-14 07:13:10|2580|2578|2579|2577.5|2580|2578|2579|2577.5|318
1620976400000|2021-05-14 07:13:20|2579.5|2578|2578|2576.5|2580|2578|2578|2576.5|0
1620976410000|2021-05-14 07:13:30|2578.5|2577|2578.5|2576.5|2578.5|2577|2578.5|2576.5|40
1620976420000|2021-05-14 07:13:40|2579|2577|2579|2577.5|2579|2578|2579|2577|146
1620976430000|2021-05-14 07:13:50|2579.5|2578|2579.5|2577.5|2579.5|2579|2579.5|2577.5|584
1620976440000|2021-05-14 07:14:00|2580|2578|2580.5|2579.5|2580.5|2579.5|2580|2578|112
1620976450000|2021-05-14 07:14:10|2580|2579|2579|2577.5|2580|2579|2578|2576.5|6554
1620976460000|2021-05-14 07:14:20|2578.5||2578.5||2578.5||2578.5||0
1620976480000|2021-05-14 07:14:40|2578|2577|2579|2577.5|2580.5|2578|2578|2577|3238
1620976490000|2021-05-14 07:14:50|2578.5||2578.5||2578.5||2578.5||5
1620976500000|2021-05-14 07:15:00|2579|2578|2582|2579.5|2582|2580|2579|2577|2265
1620976510000|2021-05-14 07:15:10|2582.5|2580|2584.5|2583|2585|2583|2582|2580|1045
1620976520000|2021-05-14 07:15:20|2584|2582.5|2583.5|2582|2584|2583|2583.5|2582|128
1620976530000|2021-05-14 07:15:30|2584.5|2582.5|2584|2583|2584.5|2583|2584|2582.5|127
1620976540000|2021-05-14 07:15:40|2583.5|2582.5|2584|2582.5|2584|2582.5|2583.5|2582.5|0
1620976550000|2021-05-14 07:15:50|2583.5||2584||2584||2583.5||0
1620976560000|2021-05-14 07:16:00|2583.5|2583|2584|2582.5|2584.5|2583.5|2583.5|2582.5|0
1620976570000|2021-05-14 07:16:10|2583.5|2582|2584|2583.5|2584.5|2583.5|2582.5|2582|365
1620976580000|2021-05-14 07:16:20|2583.5|2583|2581|2579.5|2583.5|2583|2580|2579|7546
1620976590000|2021-05-14 07:16:30||2580||2580||2580||2579.5|0
1620976600000|2021-05-14 07:16:40|2580.5|2579.5|2581|2579.5|2581|2579.5|2580.5|2579|50
1620976610000|2021-05-14 07:16:50|2580.5|2579|2581|2580|2581|2580|2580|2579|1037
1620976620000|2021-05-14 07:17:00|2581.5|2580.5|2580.5|2579.5|2581.5|2581|2580.5|2579.5|910
1620976630000|2021-05-14 07:17:10|2581|2580|2582.5|2581|2582.5|2581|2580.5|2579.5|1373
1620976640000|2021-05-14 07:17:20|2582|2580.5|2582.5|2581|2582.5|2581|2582|2580.5|0
1620976650000|2021-05-14 07:17:30|2582||2582.5||2582.5||2581.5||107
1620976660000|2021-05-14 07:17:40|2582|2580.5|2579.5|2578|2582|2581|2579.5|2578|165
1620976670000|2021-05-14 07:17:50|2580|2578.5|2580|2579|2581|2580|2579.5|2578.5|1498
1620976680000|2021-05-14 07:18:00|2580.5|2579.5|2580.5|2579.5|2581|2579.5|2580|2579|169
1620976690000|2021-05-14 07:18:10|2581|2580|2581.5|2580.5|2582|2580.5|2581|2580|233
1620976700000|2021-05-14 07:18:20|2581|2580|2581.5|2580|2581.5|2581|2580.5|2579.5|541
1620976710000|2021-05-14 07:18:30|2582|2580.5|2582|2581|2582.5|2581|2582|2580|140
1620976720000|2021-05-14 07:18:40|2582.5|2581.5|2582|2580.5|2582.5|2581.5|2581|2580|354
1620976730000|2021-05-14 07:18:50|2582.5|2581|2583.5|2582|2583.5|2582|2582.5|2581|483
1620976740000|2021-05-14 07:19:00|2584|2582.5|2585|2583.5|2585|2584|2584|2582.5|503
1620976750000|2021-05-14 07:19:10|2584.5|2583|2584.5|2583|2584.5|2583|2584|2583|0
1620976760000|2021-05-14 07:19:20|2585|2583.5|2585|2583.5|2585|2583.5|2585|2583|0
1620976770000|2021-05-14 07:19:30|2584.5||2585||2585||2584.5||0
1620976780000|2021-05-14 07:19:40|2585.5|2584|2586.5|2585|2586.5|2586|2585.5|2584|1491
1620976790000|2021-05-14 07:19:50|2586|2584.5|2586|2584.5|2586|2585|2585|2583.5|248
1620976800000|2021-05-14 07:20:00|2585.5|2585|2586|2584.5|2586|2585|2585.5|2584.5|0
1620976810000|2021-05-14 07:20:10|2586.5|2585|2586.5|2585|2586.5|2585.5|2586.5|2584.5|115
1620976820000|2021-05-14 07:20:20|2586|2586|2587|2586|2587.5|2586|2586|2585.5|247
1620976830000|2021-05-14 07:20:30|2587.5|2586.5|2587.5|2586|2587.5|2586.5|2586.5|2586|306
1620976840000|2021-05-14 07:20:40|2587|2586.5|2587.5|2586.5|2588|2587|2587|2586|1458
1620976850000|2021-05-14 07:20:50|2588|2587.5|2587|2586|2588|2587.5|2587|2586|226
1620976860000|2021-05-14 07:21:00|2587.5|2586.5|2589|2587.5|2589.5|2588.5|2587|2586.5|3498
1620976870000|2021-05-14 07:21:10|2589.5|2588|2590|2589|2590|2589|2589|2588|551
1620976880000|2021-05-14 07:21:20|2590.5|2589.5|2591.5|2590|2592|2591|2590.5|2589.5|779
1620976890000|2021-05-14 07:21:30|2591|2589|2590.5|2589|2591|2590|2590|2589|54
1620976900000|2021-05-14 07:21:40|2590|2589.5|2591.5|2590|2591.5|2590.5|2590|2589.5|1290
1620976910000|2021-05-14 07:21:50|2591|2590.5|2591|2590|2591|2590.5|2591|2590|28
1620976920000|2021-05-14 07:22:00|2590.5|2589.5|2590.5|2589.5|2591|2590.5|2590|2589|5048
1620976930000|2021-05-14 07:22:10|2591||2590.5||2591||2590.5||0
1620976940000|2021-05-14 07:22:20|2590|2589|2588|2587|2590.5|2589.5|2587.5|2586.5|715
1620976950000|2021-05-14 07:22:30|2588.5|2586.5|2589.5|2588|2589.5|2588|2587|2586|831
1620976960000|2021-05-14 07:22:40|2589|2588.5|2589.5|2588.5|2589.5|2588.5|2589|2588.5|148
1620976970000|2021-05-14 07:22:50|2590|2589|2590.5|2589.5|2591|2589.5|2590|2588.5|571
1620976980000|2021-05-14 07:23:00|2590|2588.5|2589|2588|2590|2589.5|2589|2587.5|48
1620976990000|2021-05-14 07:23:10|2589.5|2588.5|2589.5|2588.5|2589.5|2588.5|2589.5|2588|0
1620977010000|2021-05-14 07:23:30|2589|2589|2591|2590|2591|2590|2589|2588.5|876
1620977020000|2021-05-14 07:23:40|2591.5|2590.5|2591.5|2590.5|2591.5|2591|2591|2590|982
1620977030000|2021-05-14 07:23:50|2592|2591|2591.5|2591|2592.5|2592|2590.5|2590|3194
1620977040000|2021-05-14 07:24:00|2592|2591.5|2591.5|2590.5|2592|2591.5|2591|2590.5|385
1620977050000|2021-05-14 07:24:10|2592|2591|2591|2590|2592|2591.5|2590.5|2589.5|1484
1620977060000|2021-05-14 07:24:20|2591.5|2590.5|2590|2589|2591.5|2590.5|2589.5|2588.5|1039
1620977070000|2021-05-14 07:24:30|2589.5|2588.5|2590|2589|2590|2589.5|2589.5|2588|302
1620977080000|2021-05-14 07:24:40|2589.5|2588.5|2591|2589.5|2591|2589.5|2589|2588|407
1620977090000|2021-05-14 07:24:50|2590.5|2590|2590.5|2589|2590.5|2590|2590.5|2589|148
1620977100000|2021-05-14 07:25:00|2590|2589.5|2591.5|2590.5|2591.5|2590.5|2590|2589.5|537
1620977110000|2021-05-14 07:25:10|2591|2590|2591|2590|2591|2590.5|2591|2590|0
1620977120000|2021-05-14 07:25:20|2590.5|2589.5|2590|2589|2590.5|2590|2589.5|2589|336
1620977130000|2021-05-14 07:25:30|2590.5|2589.5|2590|2589|2590.5|2589.5|2590|2589|0
1620977150000|2021-05-14 07:25:50|2590.5||2590||2590.5||2590||0
1620977160000|2021-05-14 07:26:00|2589.5|2588.5|2588.5|2587.5|2590|2589|2588.5|2587.5|1321
1620977170000|2021-05-14 07:26:10|2589|2587|2587|2586.5|2589|2587|2587|2586.5|0
1620977180000|2021-05-14 07:26:20|2586.5|2586|2587|2586.5|2587.5|2587|2586.5|2585.5|50
1620977190000|2021-05-14 07:26:30|2586.5|2585.5|2585.5|2585|2587|2586|2585.5|2584.5|354
1620977200000|2021-05-14 07:26:40|2586|2585.5|2586.5|2585.5|2586.5|2585.5|2586|2585|628
1620977210000|2021-05-14 07:26:50|2587|2586|2587.5|2586|2587.5|2586.5|2587|2586|147
1620977220000|2021-05-14 07:27:00|2587|2586.5|2586.5|2586|2587.5|2586.5|2586|2585.5|285
1620977230000|2021-05-14 07:27:10|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|221
1620977240000|2021-05-14 07:27:20|2587|2586.5|2587.5|2586.5|2587.5|2586.5|2587|2586.5|139
1620977250000|2021-05-14 07:27:30|2588|2587|2589.5|2589|2590|2589|2588|2587|287
1620977260000|2021-05-14 07:27:40|2589|2588|2589.5|2588.5|2589.5|2588.5|2588|2587.5|716
1620977270000|2021-05-14 07:27:50||2589||2589||2589||2589|0
1620977280000|2021-05-14 07:28:00|2589|2588.5|2589|2588.5|2589.5|2588.5|2588.5|2588|667
1620977290000|2021-05-14 07:28:10|||||||||20
1620977300000|2021-05-14 07:28:20|2589.5|2589|2590|2588.5|2590|2589|2589|2588.5|700
1620977310000|2021-05-14 07:28:30|2590.5|2589|2592.5|2592|2592.5|2592|2590|2589|12095
1620977320000|2021-05-14 07:28:40|2592|2591.5|2592.5|2592|2592.5|2592|2591.5|2591|601
1620977330000|2021-05-14 07:28:50|2592|2591.5|2592|2591.5|2592|2591.5|2591.5|2591|695
1620977340000|2021-05-14 07:29:00|2592.5|2591|2590|2588.5|2592.5|2591|2589.5|2588.5|670
1620977360000|2021-05-14 07:29:20|2589.5|2589|2590|2589|2590|2589|2589.5|2589|0
1620977380000|2021-05-14 07:29:40|2590.5|2589.5|2590.5|2589.5|2590.5|2589.5|2590.5|2589|0
1620977390000|2021-05-14 07:29:50|2590||2590.5||2590.5||2590||0
1620977400000|2021-05-14 07:30:00|2590|2589|2590.5|2589|2590.5|2589.5|2589|2588.5|1090
1620977410000|2021-05-14 07:30:10||2589.5||2590||2590||2589.5|1180
1620977420000|2021-05-14 07:30:20|2590|2589.5|2591|2589.5|2591|2590|2590|2589|335
1620977430000|2021-05-14 07:30:30|2590.5|2590|2590.5|2589.5|2590.5|2590|2590|2589.5|1208
1620977440000|2021-05-14 07:30:40|2590|2589|2589|2588.5|2590|2589|2588.5|2587.5|1945
1620977450000|2021-05-14 07:30:50|2588.5|2587.5|2587.5|2586.5|2588.5|2587.5|2587.5|2586.5|957
1620977460000|2021-05-14 07:31:00|2588|2587|2588|2587|2588|2587.5|2587.5|2586.5|369
1620977470000|2021-05-14 07:31:10|2587.5|2586.5|2587.5|2587|2587.5|2587|2587.5|2586.5|139
1620977480000|2021-05-14 07:31:20|2587|2586.5|2587|2586|2587|2586.5|2586.5|2585|452
1620977490000|2021-05-14 07:31:30|2586.5|2585.5|2586.5|2585|2586.5|2586|2585.5|2585|1564
1620977500000|2021-05-14 07:31:40|2586||2586.5||2586.5||2586||421
1620977520000|2021-05-14 07:32:00|2585.5|2584.5|2585|2584.5|2585.5|2584.5|2585|2584|79
1620977530000|2021-05-14 07:32:10|2585.5|2584|2584|2582.5|2585.5|2584|2583.5|2582|635
1620977540000|2021-05-14 07:32:20|2584.5||2584||2584.5||2583.5||0
1620977550000|2021-05-14 07:32:30|2583.5||2583.5||2584||2583.5||20
1620977560000|2021-05-14 07:32:40|2584|2583|2584.5|2584|2584.5|2584|2584|2583|250
1620977590000|2021-05-14 07:33:10|2585|2584.5|2585.5|2585|2585.5|2585|2584.5|2584.5|672
1620977600000|2021-05-14 07:33:20|2585|2584.5|2584.5|2583.5|2585|2584.5|2584.5|2583.5|544
1620977610000|2021-05-14 07:33:30|2584|2584|2584.5|2584|2584.5|2584|2584|2583.5|117
1620977620000|2021-05-14 07:33:40|2585|2584.5|2586.5|2585.5|2586.5|2585.5|2585|2584.5|341
1620977630000|2021-05-14 07:33:50|2586||2586||2586||2586||6
1620977640000|2021-05-14 07:34:00|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|71
1620977650000|2021-05-14 07:34:10|2586.5||2586.5||2586.5||2586.5||0
1620977660000|2021-05-14 07:34:20|2586||2586||2586||2586||0
1620977670000|2021-05-14 07:34:30|2585.5|2585|2586.5|2585.5|2586.5|2585.5|2585.5|2585|457
1620977680000|2021-05-14 07:34:40|2586|2586|2586.5|2585.5|2586.5|2586|2586|2585|99
1620977690000|2021-05-14 07:34:50|2586|2585|2584.5|2584|2586|2585|2584.5|2583.5|213
1620977700000|2021-05-14 07:35:00|2584|2583.5|2584.5|2583.5|2584.5|2583.5|2583.5|2582.5|527
1620977710000|2021-05-14 07:35:10|2584|2583|2584|2583.5|2584|2583.5|2584|2583|10
1620977720000|2021-05-14 07:35:20|2583.5|2582.5|2582.5|2581.5|2583.5|2582.5|2582|2581|403
1620977730000|2021-05-14 07:35:30|2582|2582|2582|2581.5|2582|2582|2582|2581|47
1620977740000|2021-05-14 07:35:40|2581.5|2581|2583|2582|2583|2582|2581.5|2580.5|729
1620977750000|2021-05-14 07:35:50|2582.5||2583||2583||2582.5||0
1620977760000|2021-05-14 07:36:00|2582.5|2581.5|2582.5|2581.5|2582.5|2582|2582.5|2581.5|283
1620977770000|2021-05-14 07:36:10|2582|2581|2581.5|2580.5|2582|2581|2581.5|2580.5|391
1620977780000|2021-05-14 07:36:20|2581|2580|2581.5|2580.5|2581.5|2580.5|2581|2580|0
1620977790000|2021-05-14 07:36:30|2581|2580|2581|2580|2581|2580.5|2580.5|2580|138
1620977800000|2021-05-14 07:36:40|2580.5|2580.5|2580|2579|2580.5|2580.5|2580|2579|1219
1620977810000|2021-05-14 07:36:50|2579.5|2579.5|2581|2580.5|2581|2580.5|2579.5|2579.5|330
1620977820000|2021-05-14 07:37:00|2581.5|2580|2581.5|2580.5|2581.5|2580.5|2581.5|2580|129
1620977830000|2021-05-14 07:37:10|2582|2581|2582.5|2582|2582.5|2582|2582|2581|775
1620977840000|2021-05-14 07:37:20|||||||||22
1620977850000|2021-05-14 07:37:30|2583|2582.5|2583|2582.5|2584|2583|2583|2582|1627
1620977860000|2021-05-14 07:37:40|2583.5|2583|2583|2582.5|2583.5|2583|2583|2582.5|280
1620977870000|2021-05-14 07:37:50||2582||2582.5||2582.5||2582|361
1620977880000|2021-05-14 07:38:00|2583.5|2583|2584|2583|2584|2583.5|2583.5|2583|236
1620977890000|2021-05-14 07:38:10||2583.5||2583.5||2583.5||2583|517
1620977900000|2021-05-14 07:38:20||2583||2583.5||2583.5||2583|25
1620977910000|2021-05-14 07:38:30|2584.5|2584|2586|2585.5|2586|2585.5|2584.5|2584|4222
1620977920000|2021-05-14 07:38:40|2586.5|2585|2586|2585|2586.5|2585.5|2586|2585|55
1620977930000|2021-05-14 07:38:50|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|0
1620977940000|2021-05-14 07:39:00|2586||2586||2586||2586||0
1620977950000|2021-05-14 07:39:10|2586.5||2586.5||2586.5||2586.5||0
1620977970000|2021-05-14 07:39:30|2586||2586||2586||2586||55
1620977980000|2021-05-14 07:39:40|2586.5|2586|2586.5|2585.5|2587|2586|2586.5|2585.5|75
1620977990000|2021-05-14 07:39:50|2587|2586|2587|2586|2587|2586|2587|2586|0
1620978000000|2021-05-14 07:40:00|2586.5|2585.5|2586.5|2586|2586.5|2586|2586.5|2585.5|427
1620978010000|2021-05-14 07:40:10|2587|2586.5|2589.5|2588.5|2589.5|2588.5|2587|2586.5|1645
1620978020000|2021-05-14 07:40:20|2589|2588|2589.5|2588.5|2590|2588.5|2589|2588|191
1620978030000|2021-05-14 07:40:30|2589|2588|2588|2587.5|2589.5|2588|2588|2587|878
1620978040000|2021-05-14 07:40:40|||||||||110
1620978050000|2021-05-14 07:40:50|2587.5|2587|2587.5|2586.5|2587.5|2587|2587.5|2586.5|0
1620978060000|2021-05-14 07:41:00|2588||2587.5||2588||2587.5||0
1620978070000|2021-05-14 07:41:10|2587|2586|2587|2586|2587.5|2586.5|2587|2586|638
1620978080000|2021-05-14 07:41:20|2586.5|2585.5|2586|2584.5|2586.5|2586|2585|2584|287
1620978100000|2021-05-14 07:41:40|2585.5|2585|2586|2585|2586.5|2585.5|2585.5|2585|646
1620978110000|2021-05-14 07:41:50|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|0
1620978120000|2021-05-14 07:42:00|2586|2585|2586.5|2585.5|2586.5|2585.5|2586|2585|882
1620978130000|2021-05-14 07:42:10|2586|2585|2586|2585|2586|2585|2586|2585|0
1620978140000|2021-05-14 07:42:20|2586.5|2585.5|2587|2586|2587|2586.5|2586.5|2585.5|290
1620978150000|2021-05-14 07:42:30|2586.5|2585.5|2587|2586|2587|2586|2586.5|2585.5|551
1620978160000|2021-05-14 07:42:40|2586.5|2585.5|2587|2586|2587|2586|2586.5|2585.5|0
1620978180000|2021-05-14 07:43:00|||||||||19
1620978190000|2021-05-14 07:43:10|2586.5|2585.5|2587|2586.5|2587|2586.5|2586|2584.5|838
1620978200000|2021-05-14 07:43:20||2586||2586.5||2586.5||2586|0
1620978210000|2021-05-14 07:43:30|2586.5|2586|2586.5|2585.5|2587|2586|2586.5|2585.5|269
1620978220000|2021-05-14 07:43:40|2587|2586|2587.5|2586.5|2587.5|2586.5|2587|2586|336
1620978230000|2021-05-14 07:43:50|2587|2586|2586.5|2586|2587.5|2586|2586.5|2586|0
1620978240000|2021-05-14 07:44:00|2586|2585.5|2586.5|2585.5|2586.5|2586|2585.5|2584.5|466
1620978260000|2021-05-14 07:44:20|2586|2585|2585|2584.5|2586|2585|2585|2584|402
1620978270000|2021-05-14 07:44:30|2585.5|2585|2585.5|2584.5|2585.5|2585|2584.5|2583.5|891
1620978280000|2021-05-14 07:44:40|2585|2584|2585|2584|2585|2584.5|2585|2584|42
1620978290000|2021-05-14 07:44:50|2585.5|2584.5|2585|2584|2585.5|2584.5|2584.5|2584|404
1620978300000|2021-05-14 07:45:00|2584.5|2583.5|2583.5|2582.5|2584.5|2583.5|2583.5|2582.5|282
1620978310000|2021-05-14 07:45:10|||||||||1
1620978320000|2021-05-14 07:45:20|2584|2583|2584|2583|2584|2583|2584|2583|0
1620978330000|2021-05-14 07:45:30|2584.5||2584.5||2584.5||2584.5||0
1620978340000|2021-05-14 07:45:40|2585|2583.5|2585|2584|2585|2584.5|2584.5|2583.5|470
1620978360000|2021-05-14 07:46:00|2584.5||2584.5||2584.5||2584.5||20
1620978370000|2021-05-14 07:46:10|2585|2584.5|2587|2586|2587|2586.5|2585|2584.5|617
1620978380000|2021-05-14 07:46:20|2586.5|2585.5|2585.5|2585|2587|2586|2585.5|2585|1007
1620978390000|2021-05-14 07:46:30|2585|2584.5|2585|2584|2585|2584.5|2585|2584|2
1620978400000|2021-05-14 07:46:40|2585.5|2584.5|2586|2584.5|2586|2585.5|2585.5|2584.5|478
1620978410000|2021-05-14 07:46:50|2586.5|2585|2586.5|2585.5|2587|2585.5|2586.5|2585|0
1620978420000|2021-05-14 07:47:00|2586|2586|2588|2587|2588|2587.5|2586|2585.5|1748
1620978430000|2021-05-14 07:47:10|2588.5|2587.5|2588|2587.5|2588.5|2587.5|2588|2587|73
1620978440000|2021-05-14 07:47:20|||||||||79
1620978450000|2021-05-14 07:47:30|2588.5|2588|2588|2587|2588.5|2588|2587.5|2587|814
1620978460000|2021-05-14 07:47:40|2588.5|2587.5|2589|2588.5|2589|2588.5|2588.5|2587.5|324
1620978470000|2021-05-14 07:47:50|2589.5|2589|2589.5|2588.5|2589.5|2589|2589|2588.5|103
1620978480000|2021-05-14 07:48:00|2590||2589.5||2590||2589.5||0
1620978510000|2021-05-14 07:48:30|2588.5|2588|2588.5|2588|2589|2588.5|2588.5|2588|864
1620978520000|2021-05-14 07:48:40|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|0
1620978530000|2021-05-14 07:48:50|2588.5|2588|2588.5|2588|2589|2588.5|2588.5|2588|72
1620978540000|2021-05-14 07:49:00|2589|2588.5|2589.5|2588.5|2590|2589|2589|2588.5|29
1620978550000|2021-05-14 07:49:10|2590|2589|2590|2589.5|2590.5|2590|2590|2589|2649
1620978560000|2021-05-14 07:49:20|2589.5|2589|2589.5|2589|2590|2589.5|2589.5|2589|588
1620978570000|2021-05-14 07:49:30|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588|299
1620978590000|2021-05-14 07:49:50|2589.5|2588|2589|2588|2590|2589|2589|2588|1089
1620978600000|2021-05-14 07:50:00|2588.5|2588.5|2589|2588|2589|2588.5|2588.5|2588|294
1620978610000|2021-05-14 07:50:10|2589.5|2588.5|2590|2588.5|2590|2588.5|2589|2588.5|0
1620978620000|2021-05-14 07:50:20|2590.5|2589|2590.5|2589|2591|2590.5|2590.5|2589|1040
1620978630000|2021-05-14 07:50:30|2590|2589.5|2590.5|2589.5|2590.5|2589.5|2589.5|2589.5|0
1620978640000|2021-05-14 07:50:40|2591|2590|2591.5|2590.5|2591.5|2590.5|2590.5|2589.5|676
1620978650000|2021-05-14 07:50:50|2591|2590|2591.5|2590.5|2591.5|2590.5|2591|2590|90
1620978660000|2021-05-14 07:51:00|2592|2591|2591.5|2591|2592|2591.5|2591|2590.5|934
1620978670000|2021-05-14 07:51:10|2591|2590.5|2591|2590|2591.5|2591|2590.5|2589.5|612
1620978680000|2021-05-14 07:51:20|2590.5|2589.5|2590|2589|2590.5|2589.5|2589.5|2588.5|135
1620978690000|2021-05-14 07:51:30||2588.5||2589||2589||2588.5|0
1620978700000|2021-05-14 07:51:40|2590.5|2589.5|2591|2590|2591|2590.5|2590|2589.5|6208
1620978710000|2021-05-14 07:51:50|2591.5|2590.5|2591.5|2591|2592|2591|2591.5|2590.5|1000
1620978720000|2021-05-14 07:52:00|2591|2590.5|2591|2590|2591|2590.5|2590|2589.5|378
1620978730000|2021-05-14 07:52:10|2590.5|2589.5|2590.5|2589.5|2590.5|2589.5|2590.5|2589.5|387
1620978740000|2021-05-14 07:52:20|2590|2588.5|2589.5|2589|2590.5|2589.5|2589.5|2588.5|5306
1620978750000|2021-05-14 07:52:30|2590|2588.5|2588.5|2587.5|2590|2589|2588.5|2587|1441
1620978760000|2021-05-14 07:52:40|2588|2588|2588.5|2588|2588.5|2588|2588|2587.5|614
1620978770000|2021-05-14 07:52:50|2588|2587.5|2588.5|2587|2588.5|2588|2588|2587|69
1620978780000|2021-05-14 07:53:00|2588|2586.5|2587|2586.5|2588|2586.5|2587|2586|396
1620978790000|2021-05-14 07:53:10||2586||2586||2586||2586|0
1620978800000|2021-05-14 07:53:20||2586.5||2586.5||2586.5||2586|0
1620978810000|2021-05-14 07:53:30|2586.5|2586|2585.5|2584.5|2587|2586.5|2585|2584.5|1961
1620978820000|2021-05-14 07:53:40|2584.5|2585|2584|2583|2584.5|2585|2584|2583|2159
1620978830000|2021-05-14 07:53:50|2584.5|2583.5|2583|2582.5|2584.5|2583.5|2583|2582|3116
1620978840000|2021-05-14 07:54:00|2583.5|2583|2583.5|2582.5|2584.5|2584|2583|2582.5|2490
1620978850000|2021-05-14 07:54:10|2584|2583|2584|2583|2584.5|2583|2583.5|2582.5|1199
1620978870000|2021-05-14 07:54:30|2583.5|2582.5|2582|2581|2583.5|2582.5|2582|2581|433
1620978880000|2021-05-14 07:54:40|2582.5|2581.5|2583.5|2582.5|2583.5|2582.5|2582|2581|1551
1620978890000|2021-05-14 07:54:50|2583|2582|2582.5|2581.5|2583|2582|2582.5|2581.5|0
1620978900000|2021-05-14 07:55:00|2582||2582||2582.5||2582||106
1620978920000|2021-05-14 07:55:20|2581.5|2581|2581.5|2581|2582|2581.5|2581.5|2581|899
1620978930000|2021-05-14 07:55:30|2582|2580.5|2582|2581|2582|2581.5|2581|2580|1288
1620978940000|2021-05-14 07:55:40|2582.5|2581.5|2582.5|2581.5|2582.5|2581.5|2582.5|2581.5|0
1620978950000|2021-05-14 07:55:50|2583|2582|2583|2582|2583|2582.5|2583|2582|171
1620978960000|2021-05-14 07:56:00|2583.5|2583|2584|2583.5|2584.5|2583.5|2583.5|2583|598
1620978980000|2021-05-14 07:56:20|2584.5|2584|2584.5|2583.5|2585|2584|2584.5|2583.5|142
1620978990000|2021-05-14 07:56:30|2584||2584||2584||2584||0
1620979000000|2021-05-14 07:56:40|2584.5||2584.5||2584.5||2584.5||0
1620979010000|2021-05-14 07:56:50||2584||2583.5||2584||2583.5|0
1620979020000|2021-05-14 07:57:00|2585|2584|2585|2584.5|2585|2584.5|2585|2584|273
1620979030000|2021-05-14 07:57:10|2585.5|2585|2587.5|2586.5|2587.5|2586.5|2585.5|2585|1186
1620979040000|2021-05-14 07:57:20|2587|2586|2586.5|2585.5|2587|2586|2586|2585.5|262
1620979050000|2021-05-14 07:57:30|2586||2586.5||2586.5||2586||0
1620979060000|2021-05-14 07:57:40|2586||2586.5||2586.5||2586||0
1620979070000|2021-05-14 07:57:50|2586||2586||2586||2586||0
1620979080000|2021-05-14 07:58:00|2585.5|2585|2586.5|2586|2586.5|2586|2585.5|2584.5|585
1620979090000|2021-05-14 07:58:10|2587|2586.5|2587|2586.5|2587.5|2586.5|2587|2586.5|114
1620979100000|2021-05-14 07:58:20|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|133
1620979160000|2021-05-14 07:59:20|2586|2585|2585.5|2585|2586|2585|2585.5|2585|408
1620979170000|2021-05-14 07:59:30|2586|2585.5|2585.5|2585|2586|2585.5|2585.5|2585|379
1620979190000|2021-05-14 07:59:50|2585|2584.5|2585|2584.5|2585.5|2584.5|2585|2584|460
1620979200000|2021-05-14 08:00:00|2584.5|2584|2583.5|2582.5|2584.5|2584|2583|2582|299
1620979210000|2021-05-14 08:00:10|2583|2583|2583|2582|2583.5|2583|2583|2582|331
1620979220000|2021-05-14 08:00:20|2583.5|2582.5|2583|2582.5|2583.5|2582.5|2583|2582.5|0
1620979230000|2021-05-14 08:00:30|2582.5|2582|2583|2582|2583|2582.5|2582|2581.5|5812
1620979240000|2021-05-14 08:00:40|2583.5|2582.5|2583.5|2583|2584|2583|2583.5|2582.5|339
1620979250000|2021-05-14 08:00:50|2583|2582.5|2583|2582|2583|2582.5|2583|2582|50
1620979260000|2021-05-14 08:01:00|2583.5|2582.5|2584|2583|2584|2583.5|2583.5|2582.5|568
1620979270000|2021-05-14 08:01:10|2583.5|2583.5|2584|2583|2584|2583.5|2583.5|2583|0
1620979280000|2021-05-14 08:01:20||2583.5||2583||2583.5||2583|19
1620979290000|2021-05-14 08:01:30|2584.5|2583.5|2585|2584.5|2585.5|2585|2584.5|2583.5|305
1620979300000|2021-05-14 08:01:40|2584.5|2584|2584.5|2584|2585|2584.5|2584.5|2583.5|617
1620979310000|2021-05-14 08:01:50||2583.5||2584||2584||2583.5|0
1620979320000|2021-05-14 08:02:00|2585|2584.5|2585|2584.5|2585|2584.5|2584.5|2584|1049
1620979340000|2021-05-14 08:02:20|2584.5|2584|2585|2584|2585|2584|2584.5|2584|750
1620979350000|2021-05-14 08:02:30|2585.5|2584.5|2587.5|2586.5|2587.5|2586.5|2585.5|2584.5|527
1620979360000|2021-05-14 08:02:40|2587|2587|2587.5|2586.5|2587.5|2587|2587|2586.5|665
1620979370000|2021-05-14 08:02:50|2587||2587.5||2587.5||2587||5
1620979380000|2021-05-14 08:03:00|2588|2587|2588.5|2587.5|2588.5|2587.5|2588|2587|0
1620979390000|2021-05-14 08:03:10|2588|2587|2588.5|2588|2588.5|2588|2588|2587|423
1620979400000|2021-05-14 08:03:20|2589|2588.5|2588.5|2587.5|2589|2588.5|2588|2587.5|1293
1620979410000|2021-05-14 08:03:30||2588||2588||2588||2588|734
1620979420000|2021-05-14 08:03:40|2588|2587.5|2588.5|2587.5|2588.5|2588|2588|2587.5|167
1620979430000|2021-05-14 08:03:50|2588|2587|2588|2587.5|2588.5|2588|2587.5|2587|1402
1620979440000|2021-05-14 08:04:00|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2588|425
1620979450000|2021-05-14 08:04:10|2589.5|2588|2590|2589|2590.5|2590|2589.5|2588|596
1620979460000|2021-05-14 08:04:20|2589.5|2588.5|2589.5|2588.5|2589.5|2589|2589|2588|577
1620979470000|2021-05-14 08:04:30|2589||2589||2589||2589||0
1620979480000|2021-05-14 08:04:40|2589.5|2589|2590|2589.5|2590.5|2590|2589.5|2589|3487
1620979490000|2021-05-14 08:04:50|2589.5|2589|2590.5|2589.5|2590.5|2589.5|2589|2588.5|189
1620979500000|2021-05-14 08:05:00|2590|2590|2590.5|2589.5|2591.5|2590.5|2590|2589.5|7703
1620979510000|2021-05-14 08:05:10|2590||2590.5||2590.5||2590||5
1620979520000|2021-05-14 08:05:20||2590||2590||2590||2590|0
1620979540000|2021-05-14 08:05:40|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|190
1620979550000|2021-05-14 08:05:50|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|842
1620979560000|2021-05-14 08:06:00|2591|2590.5|2589|2588.5|2591|2590.5|2589|2588.5|1048
1620979570000|2021-05-14 08:06:10|2588.5|2588|2589|2588|2589|2588.5|2588.5|2588|144
1620979580000|2021-05-14 08:06:20|2588.5|2587.5|2588|2587.5|2588.5|2588|2588|2587.5|251
1620979590000|2021-05-14 08:06:30|2588.5|2587|2588.5|2587.5|2588.5|2588|2588.5|2587|339
1620979610000|2021-05-14 08:06:50|2588|2587|2587.5|2587|2588|2587.5|2587.5|2587|0
1620979620000|2021-05-14 08:07:00|2588|2587.5|2588|2587|2588.5|2587.5|2588|2587|434
1620979630000|2021-05-14 08:07:10|2587.5|2587.5|2587.5|2587|2588|2587.5|2587.5|2587|514
1620979650000|2021-05-14 08:07:30|2587|2586.5|2587.5|2587|2587.5|2587|2587|2586.5|796
1620979670000|2021-05-14 08:07:50|2588||2587.5||2588||2587.5||50
1620979680000|2021-05-14 08:08:00|2587|2586.5|2587.5|2587|2587.5|2587|2587|2586.5|524
1620979690000|2021-05-14 08:08:10|2587|2586.5|2587|2586.5|2587.5|2587|2586.5|2586|195
1620979700000|2021-05-14 08:08:20|2587.5|2586|2586|2585|2587.5|2586|2585.5|2585|926
1620979710000|2021-05-14 08:08:30|2585.5|2584.5|2585.5|2585|2585.5|2585|2585.5|2584.5|137
1620979720000|2021-05-14 08:08:40|2586|2585.5|2586|2585.5|2586|2585.5|2585.5|2585|934
1620979730000|2021-05-14 08:08:50|2585.5|2585|2584.5|2584|2585.5|2585|2584.5|2583.5|1402
1620979740000|2021-05-14 08:09:00|2584|2583.5|2584.5|2584|2584.5|2584|2584|2583|780
1620979750000|2021-05-14 08:09:10|2584|2583.5|2584|2583.5|2584.5|2584|2584|2583|468
1620979760000|2021-05-14 08:09:20|2584.5|2584|2584|2583.5|2584.5|2584|2584|2583.5|135
1620979770000|2021-05-14 08:09:30|2583.5|2583|2583|2582.5|2584|2583.5|2583|2582|305
1620979780000|2021-05-14 08:09:40|2583.5|2583|2584|2583.5|2584|2583.5|2583.5|2583|250
1620979790000|2021-05-14 08:09:50|2583.5|2583|2583.5|2583|2584|2583|2583|2582.5|703
1620979800000|2021-05-14 08:10:00|2583|2582.5|2583.5|2583|2583.5|2583|2583|2582.5|1089
1620979810000|2021-05-14 08:10:10|2584|2583.5|2584|2583.5|2584.5|2583.5|2584|2583.5|428
1620979830000|2021-05-14 08:10:30|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|156
1620979840000|2021-05-14 08:10:40|2585|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584.5|261
1620979850000|2021-05-14 08:10:50|2586|2585|2585|2584.5|2586|2585|2585|2584.5|1750
1620979860000|2021-05-14 08:11:00|2585.5|2585|2587|2586|2587|2586|2585|2585|491
1620979890000|2021-05-14 08:11:30|2586.5||2587||2587||2586.5||0
1620979900000|2021-05-14 08:11:40|2586.5|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|1486
1620979920000|2021-05-14 08:12:00|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|331
1620979940000|2021-05-14 08:12:20|2586|2585.5|2585.5|2585|2586.5|2585.5|2585.5|2585|1247
1620979950000|2021-05-14 08:12:30|2586|2585.5|2586.5|2586|2587|2586|2586|2585.5|1155
1620979970000|2021-05-14 08:12:50|2586|2585.5|2587.5|2586.5|2588|2587|2586|2585.5|619
1620979980000|2021-05-14 08:13:00|2587|2586|2585.5|2584.5|2587|2586|2585.5|2584.5|961
1620979990000|2021-05-14 08:13:10||2585||2585||2585||2585|139
1620980000000|2021-05-14 08:13:20||2584.5||2585||2585||2584.5|0
1620980010000|2021-05-14 08:13:30|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|293
1620980020000|2021-05-14 08:13:40|2584.5|2584|2584.5|2583.5|2585|2584.5|2584|2583|758
1620980050000|2021-05-14 08:14:10|2585|2584|2585.5|2585|2585.5|2585|2585|2583.5|604
1620980060000|2021-05-14 08:14:20|2586|2585.5|2585.5|2584.5|2586|2585.5|2585|2584.5|489
1620980070000|2021-05-14 08:14:30||2585||2585||2585||2585|0
1620980080000|2021-05-14 08:14:40|2586|2584.5|2586|2585|2586.5|2585.5|2585.5|2584.5|3757
1620980090000|2021-05-14 08:14:50|2585.5|2584.5|2585|2584|2585.5|2584.5|2584|2583.5|5378
1620980100000|2021-05-14 08:15:00|2584.5|2583.5|2584|2583|2584.5|2584|2583.5|2582.5|1902
1620980110000|2021-05-14 08:15:10|2584.5|2583.5|2584.5|2584|2584.5|2584|2584|2583.5|418
1620980120000|2021-05-14 08:15:20|2584|2583.5|2584|2583.5|2584|2583.5|2583.5|2583|900
1620980130000|2021-05-14 08:15:30|2584.5|2584|2584.5|2584|2584.5|2584|2584|2584|1134
1620980140000|2021-05-14 08:15:40|2584|2583.5|2585|2584.5|2585|2584.5|2584|2583.5|684
1620980150000|2021-05-14 08:15:50|2585.5|2585|2586|2585|2586|2585|2585.5|2585|0
1620980160000|2021-05-14 08:16:00|2586.5|2585.5|2585.5|2585|2586.5|2586|2585|2584.5|3419
1620980170000|2021-05-14 08:16:10|2585|2584.5|2585.5|2585|2586|2585|2585|2584.5|418
1620980180000|2021-05-14 08:16:20|2586|2585.5|2585|2584.5|2586|2585.5|2585|2584.5|427
1620980190000|2021-05-14 08:16:30|2585.5|2585|2586|2585.5|2586|2585.5|2585|2584.5|2009
1620980200000|2021-05-14 08:16:40|2585.5|2585|2585.5|2585|2585.5|2585|2585|2584.5|418
1620980220000|2021-05-14 08:17:00|2586|2585.5|2586|2585.5|2586.5|2586|2586|2585.5|1024
1620980230000|2021-05-14 08:17:10|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|380
1620980240000|2021-05-14 08:17:20|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|126
1620980250000|2021-05-14 08:17:30|2586|2585.5|2585|2584.5|2586|2585.5|2585|2584.5|187
1620980260000|2021-05-14 08:17:40|2585.5|2585|2585.5|2584.5|2585.5|2585|2585.5|2584.5|657
1620980270000|2021-05-14 08:17:50|2585||2585||2585||2585||0
1620980300000|2021-05-14 08:18:20|2585.5||2585.5||2585.5||2585.5||250
1620980330000|2021-05-14 08:18:50||2585||2584.5||2585||2584.5|0
1620980340000|2021-05-14 08:19:00|2586|2585|2585|2584.5|2586|2585|2585|2584.5|1460
1620980350000|2021-05-14 08:19:10|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2584|1384
1620980400000|2021-05-14 08:20:00|2585.5|2585|2588|2587.5|2588|2587.5|2585.5|2585|2645
1620980410000|2021-05-14 08:20:10|2587.5|2587|2587.5|2587|2588|2587|2587.5|2587|0
1620980430000|2021-05-14 08:20:30|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|429
1620980440000|2021-05-14 08:20:40|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|7
1620980450000|2021-05-14 08:20:50|2588|2587.5|2587.5|2587|2588|2587.5|2587.5|2587|0
1620980460000|2021-05-14 08:21:00|2588|2587.5|2589|2588.5|2589.5|2588.5|2588|2587.5|1111
1620980470000|2021-05-14 08:21:10|2588.5|2588|2588.5|2588|2589|2588.5|2588.5|2588|656
1620980480000|2021-05-14 08:21:20|2588|2587.5|2588.5|2587.5|2588.5|2588|2588|2587.5|358
1620980490000|2021-05-14 08:21:30|2588|2588|2588|2587.5|2588.5|2588|2587.5|2587|1839
1620980500000|2021-05-14 08:21:40|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2588|136
1620980510000|2021-05-14 08:21:50|2588.5|2588|2589|2588.5|2589.5|2588.5|2588.5|2588|1211
1620980520000|2021-05-14 08:22:00|2589.5|2588|2589.5|2589|2589.5|2589|2589.5|2588|306
1620980530000|2021-05-14 08:22:10|2590|2589.5|2591|2590|2591|2590.5|2589.5|2589.5|635
1620980540000|2021-05-14 08:22:20|2590.5|2590.5|2592|2591|2592.5|2592|2590.5|2590.5|4853
1620980550000|2021-05-14 08:22:30|2592.5|2591.5|2592.5|2592|2593|2592|2592.5|2591.5|1568
1620980560000|2021-05-14 08:22:40|2592|2591.5|2592.5|2591.5|2592.5|2592|2592|2591.5|1347
1620980570000|2021-05-14 08:22:50||2592||2592||2592||2592|0
1620980580000|2021-05-14 08:23:00|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|1000
1620980590000|2021-05-14 08:23:10|2593.5||2593.5||2593.5||2593.5||430
1620980600000|2021-05-14 08:23:20|2594|2593|2592.5|2592|2594|2593.5|2592.5|2592|2435
1620980610000|2021-05-14 08:23:30|2592|2591.5|2592.5|2591.5|2592.5|2592|2592|2591.5|654
1620980620000|2021-05-14 08:23:40|2592|2591|2591.5|2591|2592|2591|2591.5|2591|51
1620980630000|2021-05-14 08:23:50|2592|2590.5|2591.5|2591|2592|2591|2591|2590.5|1062
1620980640000|2021-05-14 08:24:00|2590.5|2590|2590.5|2590|2591|2590|2590|2589.5|328
1620980650000|2021-05-14 08:24:10|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|198
1620980660000|2021-05-14 08:24:20|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|30
1620980670000|2021-05-14 08:24:30|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|122
1620980700000|2021-05-14 08:25:00|2590|2589.5|2588.5|2588|2590|2589.5|2588.5|2587.5|2378
1620980710000|2021-05-14 08:25:10|2589|2588.5|2589.5|2589|2589.5|2589|2589|2588.5|250
1620980720000|2021-05-14 08:25:20|2590|2589.5|2590.5|2589.5|2590.5|2589.5|2590|2589.5|418
1620980750000|2021-05-14 08:25:50|2590||2590||2590||2590||0
1620980760000|2021-05-14 08:26:00|2589.5|2589|2589|2588.5|2590|2589|2588.5|2588|1037
1620980770000|2021-05-14 08:26:10|2588.5|2588|2588.5|2587.5|2588.5|2588|2588|2587|141
1620980780000|2021-05-14 08:26:20|2588||2588||2588||2588||0
1620980790000|2021-05-14 08:26:30|2587.5|2587|2587.5|2587|2587.5|2587|2587|2586|250
1620980800000|2021-05-14 08:26:40|2588|2586.5|2587.5|2587|2588|2587|2587.5|2586.5|136
1620980810000|2021-05-14 08:26:50|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|369
1620980830000|2021-05-14 08:27:10|2587.5|2587|2588|2587.5|2588|2587.5|2587.5|2587|343
1620980840000|2021-05-14 08:27:20|2587.5|2587|2587.5|2587|2588|2587|2587.5|2586.5|545
1620980850000|2021-05-14 08:27:30|2588|2586.5|2586.5|2586|2588|2586.5|2586.5|2586|509
1620980860000|2021-05-14 08:27:40||2585.5||2586||2586||2585.5|80
1620980870000|2021-05-14 08:27:50|||||||||100
1620980890000|2021-05-14 08:28:10|2587|2586.5|2587.5|2586.5|2587.5|2586.5|2587|2586.5|114
1620980910000|2021-05-14 08:28:30|2587|2586|2586.5|2585.5|2587|2586|2586|2585.5|747
1620980930000|2021-05-14 08:28:50|2587|2586|2587.5|2586.5|2587.5|2586.5|2587|2586|545
1620980940000|2021-05-14 08:29:00|2587|2587|2587|2586|2587|2587|2587|2586|0
1620980950000|2021-05-14 08:29:10|2586.5|2585.5|2586|2585.5|2586.5|2585.5|2586|2585.5|0
1620980970000|2021-05-14 08:29:30|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|419
1620980990000|2021-05-14 08:29:50|2587|2586.5|2587.5|2586.5|2587.5|2586.5|2586.5|2586.5|446
1620981020000|2021-05-14 08:30:20|2587|2585.5|2586|2585.5|2587|2586|2585.5|2585|2154
1620981030000|2021-05-14 08:30:30|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|559
1620981040000|2021-05-14 08:30:40|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|298
1620981050000|2021-05-14 08:30:50|2587|2586.5|2585.5|2585|2587.5|2586.5|2585.5|2585|1274
1620981060000|2021-05-14 08:31:00|2586|2585.5|2586.5|2586|2586.5|2586|2585.5|2585|518
1620981080000|2021-05-14 08:31:20|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|195
1620981090000|2021-05-14 08:31:30|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|880
1620981100000|2021-05-14 08:31:40|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587.5|136
1620981110000|2021-05-14 08:31:50|2589|2588|2589.5|2589|2590|2589|2589|2588|114
1620981120000|2021-05-14 08:32:00|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|0
1620981130000|2021-05-14 08:32:10|2590.5|2590|2589.5|2589|2590.5|2590|2589|2588.5|2023
1620981150000|2021-05-14 08:32:30|2590|2589.5|2590|2589|2590|2589.5|2590|2589|136
1620981160000|2021-05-14 08:32:40|2589.5|2589.5|2589.5|2589|2589.5|2589.5|2589.5|2589|136
1620981170000|2021-05-14 08:32:50|2590|2589.5|2590|2589.5|2590.5|2589.5|2590|2589.5|226
1620981190000|2021-05-14 08:33:10|2590.5|2590|2591|2590.5|2591.5|2590.5|2590.5|2590|668
1620981200000|2021-05-14 08:33:20|2591.5|2591|2591.5|2591|2591.5|2591|2591|2590.5|679
1620981210000|2021-05-14 08:33:30|2592|2590.5|2591.5|2590.5|2592|2591|2591|2590.5|1372
1620981220000|2021-05-14 08:33:40|2591|2591|2591|2590.5|2591|2591|2590.5|2590|746
1620981250000|2021-05-14 08:34:10|2590.5|2590|2590|2589|2590.5|2590|2590|2589|505
1620981260000|2021-05-14 08:34:20|2589.5|2589.5|2589.5|2589|2589.5|2589.5|2589.5|2589|0
1620981270000|2021-05-14 08:34:30|2590|2589.5|2590|2589.5|2590|2589.5|2589.5|2589|430
1620981280000|2021-05-14 08:34:40||2589||2589||2589||2589|311
1620981290000|2021-05-14 08:34:50||2589.5||2589.5||2589.5||2589.5|400
1620981300000|2021-05-14 08:35:00|2590.5|2590|2590.5|2589.5|2590.5|2590|2590.5|2589.5|818
1620981310000|2021-05-14 08:35:10|2591|2590|2591.5|2590.5|2591.5|2591|2591|2590|433
1620981320000|2021-05-14 08:35:20|2592|2591|2592|2591|2592|2591.5|2592|2591|122
1620981330000|2021-05-14 08:35:30|2591.5|2590.5|2591|2590.5|2591.5|2590.5|2591|2590.5|0
1620981350000|2021-05-14 08:35:50|2591.5|2591|2592|2591|2592|2591|2591.5|2591|10
1620981360000|2021-05-14 08:36:00||2591.5||2591.5||2591.5||2591.5|0
1620981370000|2021-05-14 08:36:10|2592.5|2592|2593|2592|2593|2592|2592.5|2592|1817
1620981380000|2021-05-14 08:36:20|2592.5|2592.5|2593|2592.5|2593.5|2592.5|2592.5|2592|945
1620981390000|2021-05-14 08:36:30|2593.5|2593|2593|2592.5|2593.5|2593|2593|2592|809
1620981400000|2021-05-14 08:36:40|2593.5|2593|2593.5|2593|2594|2593|2593|2592.5|250
1620981410000|2021-05-14 08:36:50|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593|292
1620981420000|2021-05-14 08:37:00|2594.5|2594|2594.5|2594|2595|2594|2594|2593.5|250
1620981430000|2021-05-14 08:37:10|2595|2593.5|2595|2594|2595|2594|2594|2593.5|96
1620981440000|2021-05-14 08:37:20||2594.5||2594.5||2594.5||2594|1262
1620981450000|2021-05-14 08:37:30|2595.5|2595|2595.5|2594.5|2595.5|2595|2595|2594.5|3484
1620981460000|2021-05-14 08:37:40|2595|2594|2594|2593.5|2595.5|2594|2594|2593.5|949
1620981470000|2021-05-14 08:37:50|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|134
1620981480000|2021-05-14 08:38:00|2595|2594.5|2595|2594|2595.5|2595|2595|2594|722
1620981490000|2021-05-14 08:38:10|2595.5|2594.5|2595.5|2594.5|2596|2594.5|2595.5|2594.5|159
1620981500000|2021-05-14 08:38:20|2596|2595|2596|2595.5|2596|2595.5|2596|2595|489
1620981510000|2021-05-14 08:38:30|2596.5|2596|2596|2595|2596.5|2596|2595.5|2595|2467
1620981520000|2021-05-14 08:38:40||2595.5||2595.5||2595.5||2595|0
1620981530000|2021-05-14 08:38:50|2596.5|2595|2596|2595.5|2596.5|2595.5|2596|2595|948
1620981540000|2021-05-14 08:39:00|2596.5|2596|2596.5|2595.5|2597|2596|2596.5|2595.5|118
1620981550000|2021-05-14 08:39:10|2597|2596|2596.5|2596|2597|2596|2596.5|2596|0
1620981560000|2021-05-14 08:39:20|2597||2597||2597||2596.5||0
1620981570000|2021-05-14 08:39:30|2596.5|2596.5|2597|2596.5|2597|2596.5|2596.5|2596.5|150
1620981580000|2021-05-14 08:39:40|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|0
1620981590000|2021-05-14 08:39:50||2596||2596.5||2596.5||2596|0
1620981610000|2021-05-14 08:40:10|2596.5|2596|2596|2595.5|2597|2596.5|2596|2595|4845
1620981620000|2021-05-14 08:40:20|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|1022
1620981630000|2021-05-14 08:40:30|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|227
1620981640000|2021-05-14 08:40:40|2595.5|2595|2596|2595.5|2596.5|2595.5|2595.5|2595|155
1620981650000|2021-05-14 08:40:50|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|131
1620981660000|2021-05-14 08:41:00|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|758
1620981670000|2021-05-14 08:41:10|2595.5|2595|2595.5|2595|2596|2595.5|2595.5|2595|130
1620981680000|2021-05-14 08:41:20|2595|2594.5|2595|2594.5|2595.5|2595|2595|2594.5|184
1620981690000|2021-05-14 08:41:30|2594.5|2594|2594|2593|2594.5|2594|2594|2593|229
1620981700000|2021-05-14 08:41:40|2594.5|2593.5|2595|2594.5|2595.5|2594.5|2594.5|2593.5|163
1620981710000|2021-05-14 08:41:50|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2594.5|151
1620981720000|2021-05-14 08:42:00|2596|2595.5|2595.5|2595|2596.5|2596|2595|2594.5|452
1620981730000|2021-05-14 08:42:10|||||||||201
1620981740000|2021-05-14 08:42:20|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|114
1620981750000|2021-05-14 08:42:30|2596|2595.5|2595.5|2595|2596.5|2595.5|2595.5|2595|477
1620981780000|2021-05-14 08:43:00|2596|2595.5|2596|2595.5|2596|2595.5|2595.5|2595|271
1620981790000|2021-05-14 08:43:10|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|858
1620981800000|2021-05-14 08:43:20|2595.5|2595|2594|2593|2595.5|2595|2593.5|2593|1238
1620981810000|2021-05-14 08:43:30|2594.5|2593.5|2595|2594|2595|2594|2594.5|2593.5|0
1620981820000|2021-05-14 08:43:40|2594.5|2593.5|2595|2594|2595|2594|2594.5|2593.5|863
1620981840000|2021-05-14 08:44:00|2594.5|2594.5|2596|2595|2596|2595.5|2594.5|2594|833
1620981850000|2021-05-14 08:44:10|2595|2594.5|2594.5|2593.5|2595|2594.5|2594.5|2593.5|1136
1620981860000|2021-05-14 08:44:20|2595|2594|2595|2594|2595|2594|2595|2594|24
1620981870000|2021-05-14 08:44:30|2594.5||2594.5||2594.5||2594.5||0
1620981880000|2021-05-14 08:44:40|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|30
1620981890000|2021-05-14 08:44:50|2595.5|2595|2595|2594.5|2596|2595.5|2595|2594|3811
1620981900000|2021-05-14 08:45:00|2595.5||2595||2595.5||2595||0
1620981910000|2021-05-14 08:45:10|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|68
1620981920000|2021-05-14 08:45:20|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|331
1620981930000|2021-05-14 08:45:30|2596|2595.5|2596|2595.5|2596.5|2596|2596|2595.5|846
1620981940000|2021-05-14 08:45:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|50
1620981950000|2021-05-14 08:45:50|2595|2594.5|2594.5|2593.5|2595.5|2595|2594.5|2593.5|1650
1620981960000|2021-05-14 08:46:00||2594||2594||2594||2593.5|0
1620981970000|2021-05-14 08:46:10|2596|2593.5|2596|2595|2596|2595.5|2595|2593.5|6583
1620982010000|2021-05-14 08:46:50|2595.5|2595.5|2596|2595|2596|2595.5|2595.5|2595|207
1620982020000|2021-05-14 08:47:00|2596.5|2595.5|2596|2595.5|2596.5|2596|2596|2595.5|299
1620982050000|2021-05-14 08:47:30|||||||||400
1620982060000|2021-05-14 08:47:40|2595.5|2595|2596.5|2596|2596.5|2596|2595.5|2595|1373
1620982070000|2021-05-14 08:47:50|2597|2596.5|2597|2596|2597|2596.5|2596.5|2596|379
1620982080000|2021-05-14 08:48:00|2597.5|2596.5|2597.5|2597|2597.5|2597|2597.5|2596.5|671
1620982100000|2021-05-14 08:48:20|||||||||502
1620982110000|2021-05-14 08:48:30|2597|2596.5|2597.5|2597|2597.5|2597|2596.5|2596|1375
1620982120000|2021-05-14 08:48:40|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|3853
1620982130000|2021-05-14 08:48:50|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|10
1620982150000|2021-05-14 08:49:10|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|1098
1620982160000|2021-05-14 08:49:20|2598.5|2598|2598.5|2598|2598.5|2598|2598|2597.5|672
1620982180000|2021-05-14 08:49:40|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|141
1620982190000|2021-05-14 08:49:50|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|442
1620982200000|2021-05-14 08:50:00||2596||2596||2596||2596|0
1620982210000|2021-05-14 08:50:10|2597.5|2596.5|2598|2597.5|2598|2597.5|2597.5|2596.5|2003
1620982220000|2021-05-14 08:50:20||2597||2597||2597||2597|0
1620982240000|2021-05-14 08:50:40||2597.5||2597||2597.5||2597|0
1620982250000|2021-05-14 08:50:50||2597.5||2597||2597.5||2597|10
1620982270000|2021-05-14 08:51:10|2597.5|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|46
1620982280000|2021-05-14 08:51:20|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|570
1620982300000|2021-05-14 08:51:40||2597||2597||2597||2597|300
1620982310000|2021-05-14 08:51:50|2598.5|2597.5|2598.5|2597.5|2599|2598|2598.5|2597.5|870
1620982320000|2021-05-14 08:52:00|2599|2598|2599|2598|2599|2598.5|2598.5|2597.5|1734
1620982330000|2021-05-14 08:52:10|2598.5||2599||2599||2598.5||9
1620982340000|2021-05-14 08:52:20|2599.5|2598.5|2601|2600.5|2601|2600.5|2599.5|2598.5|91706
1620982350000|2021-05-14 08:52:30|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|1050
1620982360000|2021-05-14 08:52:40|2600.5|2600|2601|2600|2601|2600.5|2600.5|2600|1967
1620982370000|2021-05-14 08:52:50||2600.5||2600.5||2600.5||2600.5|5
1620982380000|2021-05-14 08:53:00||2600||2600.5||2600.5||2600|1056
1620982410000|2021-05-14 08:53:30|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|537
1620982420000|2021-05-14 08:53:40|2600.5|2600|2601.5|2601|2601.5|2601|2600.5|2600|471
1620982440000|2021-05-14 08:54:00|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|110
1620982450000|2021-05-14 08:54:10|2601|2600.5|2599.5|2598.5|2601|2600.5|2599.5|2598.5|1265
1620982460000|2021-05-14 08:54:20|2599|2598|2598.5|2598|2599.5|2598.5|2598.5|2598|115
1620982470000|2021-05-14 08:54:30|2598|2597.5|2598.5|2598|2599|2598.5|2598|2597|1174
1620982480000|2021-05-14 08:54:40|2599||2598.5||2599||2598.5||0
1620982490000|2021-05-14 08:54:50|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|0
1620982500000|2021-05-14 08:55:00|2597.5|2597|2597|2596|2597.5|2597|2597|2596|0
1620982510000|2021-05-14 08:55:10|2596.5|2596.5|2596.5|2596|2597|2596.5|2596.5|2596|337
1620982530000|2021-05-14 08:55:30|2597|2596.5|2598.5|2597.5|2598.5|2597.5|2597|2596.5|1935
1620982540000|2021-05-14 08:55:40|2598|2598|2598.5|2598|2598.5|2598|2598|2598|579
1620982550000|2021-05-14 08:55:50|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|929
1620982560000|2021-05-14 08:56:00|2598|2597.5|2598|2597|2598.5|2598|2596.5|2595.5|7936
1620982570000|2021-05-14 08:56:10|2597.5|2596.5|2596.5|2596|2597.5|2596.5|2595.5|2595|1245
1620982580000|2021-05-14 08:56:20|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|1407
1620982610000|2021-05-14 08:56:50|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|608
1620982620000|2021-05-14 08:57:00|2597|2596.5|2596|2595|2597.5|2596.5|2595.5|2595|2004
1620982630000|2021-05-14 08:57:10|2595.5|2594.5|2594.5|2593.5|2595.5|2595|2594|2593|938
1620982650000|2021-05-14 08:57:30|2594|2594|2596|2595.5|2596|2595.5|2594|2594|3672
1620982660000|2021-05-14 08:57:40|2595.5|2595|2596|2595.5|2596.5|2596|2595.5|2595|1063
1620982680000|2021-05-14 08:58:00|2596.5|2596|2597|2596|2597|2596|2596.5|2596|354
1620982690000|2021-05-14 08:58:10|2596.5|2595.5|2596|2595|2596.5|2595.5|2595.5|2595|645
1620982700000|2021-05-14 08:58:20|2595.5|2594.5|2595|2594.5|2595.5|2594.5|2595|2594.5|1000
1620982710000|2021-05-14 08:58:30|2595.5|2595|2595.5|2594.5|2596|2595|2595|2594.5|1182
1620982720000|2021-05-14 08:58:40|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|3386
1620982730000|2021-05-14 08:58:50|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|16724
1620982750000|2021-05-14 08:59:10|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|383
1620982760000|2021-05-14 08:59:20|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2593|576
1620982780000|2021-05-14 08:59:40|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|22
1620982790000|2021-05-14 08:59:50|2593.5|2593|2593.5|2593|2593.5|2593|2593|2592.5|827
1620982800000|2021-05-14 09:00:00|2594|2593.5|2593.5|2593|2594|2593.5|2593.5|2592.5|341
1620982810000|2021-05-14 09:00:10|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|930
1620982820000|2021-05-14 09:00:20|||||||||260
1620982830000|2021-05-14 09:00:30|2593.5|2593|2595|2594|2595|2594|2593.5|2593|450
1620982840000|2021-05-14 09:00:40|2594.5|2594.5|2594.5|2593.5|2595.5|2595|2594.5|2593.5|2476
1620982850000|2021-05-14 09:00:50|2594|2594|2594.5|2593.5|2594.5|2594|2593.5|2593|385
1620982870000|2021-05-14 09:01:10|2594||2594.5||2594.5||2594||0
1620982880000|2021-05-14 09:01:20|2595|2593|2595|2594.5|2595|2594.5|2593.5|2593|2561
1620982940000|2021-05-14 09:02:20|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|1023
1620982960000|2021-05-14 09:02:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|135
1620982970000|2021-05-14 09:02:50|2596|2595.5|2596|2595.5|2596.5|2595.5|2596|2595.5|577
1620982980000|2021-05-14 09:03:00|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|3
1620982990000|2021-05-14 09:03:10|2597|2596.5|2598|2597.5|2598|2597.5|2597|2596.5|2980
1620983000000|2021-05-14 09:03:20|2597.5|2597|2597.5|2597|2597.5|2597.5|2597.5|2597|1591
1620983010000|2021-05-14 09:03:30|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|180
1620983020000|2021-05-14 09:03:40|2597.5|2597|2597|2596.5|2597.5|2597.5|2597|2596.5|2198
1620983030000|2021-05-14 09:03:50|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|814
1620983040000|2021-05-14 09:04:00|2597.5||2597.5||2597.5||2597.5||0
1620983050000|2021-05-14 09:04:10|2597|2597|2596.5|2596|2597|2597|2596|2595.5|224
1620983060000|2021-05-14 09:04:20|2597||2596.5||2597||2596.5||0
1620983080000|2021-05-14 09:04:40|2596|2595.5|2596.5|2595.5|2596.5|2595.5|2595.5|2595|180
1620983090000|2021-05-14 09:04:50|2596||2596||2596||2596||0
1620983100000|2021-05-14 09:05:00|2595.5|2595|2595|2594|2595.5|2595|2594.5|2593.5|322
1620983110000|2021-05-14 09:05:10|2594.5|2593.5|2595|2594.5|2595|2594.5|2594.5|2593.5|385
1620983130000|2021-05-14 09:05:30|2594.5|2594|2594|2593.5|2594.5|2594|2594|2593.5|212
1620983140000|2021-05-14 09:05:40|2594.5|2594|2595.5|2594.5|2595.5|2594.5|2594.5|2594|390
1620983150000|2021-05-14 09:05:50||2595||2595||2595||2595|0
1620983160000|2021-05-14 09:06:00|2596|2594|2594|2593.5|2596|2594.5|2594|2593.5|19675
1620983170000|2021-05-14 09:06:10|2594.5||2594||2594.5||2594||0
1620983180000|2021-05-14 09:06:20|2594.5|2594|2595|2594|2595|2594|2594.5|2594|0
1620983210000|2021-05-14 09:06:50|2594.5|2593.5|2595|2594.5|2595|2594.5|2594.5|2593.5|0
1620983220000|2021-05-14 09:07:00|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|319
1620983230000|2021-05-14 09:07:10|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|0
1620983240000|2021-05-14 09:07:20|2596.5|2596|2597|2596|2597|2596|2596.5|2595.5|135
1620983250000|2021-05-14 09:07:30|2596.5|2596.5|2597|2596|2597|2596.5|2596.5|2596|10
1620983260000|2021-05-14 09:07:40|2597.5|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|534
1620983270000|2021-05-14 09:07:50|||||||||361
1620983290000|2021-05-14 09:08:10|2598|2597|2597.5|2596.5|2598|2597.5|2597.5|2596.5|830
1620983300000|2021-05-14 09:08:20|2597|2596|2596.5|2596|2597|2596|2596.5|2596|50
1620983340000|2021-05-14 09:09:00|2596|2595.5|2595|2594|2596|2595.5|2595|2594|293
1620983360000|2021-05-14 09:09:20|2594.5||2594.5||2594.5||2594.5||585
1620983370000|2021-05-14 09:09:30||2593.5||2594||2594||2593.5|104
1620983380000|2021-05-14 09:09:40|2594|2593.5|2594|2593|2594|2593.5|2593.5|2592.5|306
1620983400000|2021-05-14 09:10:00|2594.5|2593.5|2594.5|2593.5|2594.5|2594|2594.5|2593.5|250
1620983410000|2021-05-14 09:10:10|2595|2594|2594.5|2593.5|2595|2594.5|2594.5|2593.5|1496
1620983420000|2021-05-14 09:10:20|2595|2594|2594.5|2593.5|2595|2594|2594.5|2593.5|1046
1620983430000|2021-05-14 09:10:30|2594|2594|2594|2593.5|2594|2594|2593.5|2593|368
1620983440000|2021-05-14 09:10:40|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2593|246
1620983450000|2021-05-14 09:10:50|2593|2592.5|2595|2594.5|2595.5|2595|2593|2592.5|3173
1620983460000|2021-05-14 09:11:00|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|306
1620983470000|2021-05-14 09:11:10|2595.5|2594|2594|2593.5|2595.5|2594|2594|2593.5|322
1620983480000|2021-05-14 09:11:20||2593||2593||2593||2593|57
1620983490000|2021-05-14 09:11:30||2593.5||2593.5||2593.5||2593.5|0
1620983500000|2021-05-14 09:11:40|2594.5|2593|2595|2594.5|2595|2594.5|2594.5|2593|3105
1620983550000|2021-05-14 09:12:30|2595.5|2595|2596|2595|2596|2595|2595.5|2595|500
1620983560000|2021-05-14 09:12:40|2595.5|2594.5|2595|2594.5|2595.5|2595|2595|2594.5|202
1620983570000|2021-05-14 09:12:50|2595.5|2595|2595.5|2594.5|2595.5|2595|2595.5|2594.5|1227
1620983580000|2021-05-14 09:13:00|2595|2595|2595|2594|2595|2595|2594.5|2594|5756
1620983590000|2021-05-14 09:13:10|2595.5|2594.5|2595.5|2594.5|2595.5|2595|2595.5|2594.5|0
1620983610000|2021-05-14 09:13:30||2595||2594.5||2595||2594.5|0
1620983620000|2021-05-14 09:13:40|2595|2594|2594|2593.5|2595|2594.5|2594|2593.5|373
1620983630000|2021-05-14 09:13:50|||||||||16
1620983640000|2021-05-14 09:14:00|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2593|165
1620983650000|2021-05-14 09:14:10|||||||||300
1620983670000|2021-05-14 09:14:30|||||||||1
1620983680000|2021-05-14 09:14:40|2593|2592.5|2592.5|2592|2593|2592.5|2592.5|2592|113
1620983690000|2021-05-14 09:14:50|2592|2591.5|2592|2591.5|2592.5|2592|2592|2591|104
1620983710000|2021-05-14 09:15:10|2592.5|2592|2593|2592|2593|2592.5|2592|2591.5|1160
1620983720000|2021-05-14 09:15:20|2592.5||2593||2593||2592.5||0
1620983730000|2021-05-14 09:15:30|2592.5||2592.5||2592.5||2592.5||0
1620983740000|2021-05-14 09:15:40|2593||2592.5||2593||2592.5||0
1620983760000|2021-05-14 09:16:00|2593|2592.5|2593.5|2592.5|2593.5|2593|2593|2592.5|0
1620983770000|2021-05-14 09:16:10|2594|2593|2593.5|2593|2594|2593|2593.5|2593|250
1620983780000|2021-05-14 09:16:20|2594||2594||2594||2594||0
1620983790000|2021-05-14 09:16:30|2593.5||2593.5||2593.5||2593.5||0
1620983800000|2021-05-14 09:16:40|2593|2592.5|2594|2593|2594|2593|2593|2592.5|540
1620983810000|2021-05-14 09:16:50|2594.5|2593.5|2595.5|2594.5|2595.5|2594.5|2594.5|2593.5|1302
1620983820000|2021-05-14 09:17:00|2596|2595|2596|2595.5|2596.5|2595.5|2596|2595|341
1620983830000|2021-05-14 09:17:10||2595||2595.5||2595.5||2595|0
1620983840000|2021-05-14 09:17:20|2596.5||2596.5||2596.5||2596.5||0
1620983850000|2021-05-14 09:17:30|2597|2596|2596.5|2596|2597|2596|2596.5|2596|0
1620983860000|2021-05-14 09:17:40|2597|2596.5|2598.5|2598|2598.5|2598|2597|2596.5|331
1620983870000|2021-05-14 09:17:50|2599|2597.5|2598.5|2598|2599|2598|2598.5|2597.5|0
1620983880000|2021-05-14 09:18:00|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|621
1620983890000|2021-05-14 09:18:10|2598|2597.5|2597.5|2597|2598.5|2597.5|2597.5|2597|811
1620983900000|2021-05-14 09:18:20|||||||||84
1620983910000|2021-05-14 09:18:30|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|703
1620983920000|2021-05-14 09:18:40|2598|2597.5|2599|2598.5|2599|2598.5|2598|2597.5|80
1620983930000|2021-05-14 09:18:50|2599.5|2599|2599|2598.5|2600|2599|2599|2598|350
1620983940000|2021-05-14 09:19:00|2598.5|2598|2598.5|2598|2598.5|2598|2598|2597.5|46
1620983950000|2021-05-14 09:19:10|2598|2597.5|2597.5|2596.5|2598|2597.5|2597.5|2596.5|712
1620983960000|2021-05-14 09:19:20|2597|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|76
1620983970000|2021-05-14 09:19:30||2597||2596.5||2597||2596.5|0
1620983980000|2021-05-14 09:19:40|2597||2597.5||2597.5||2597||0
1620984000000|2021-05-14 09:20:00||2597||2597||2597||2597|0
1620984020000|2021-05-14 09:20:20|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|135
1620984040000|2021-05-14 09:20:40|2597.5|2597|2598|2597|2598|2597|2597.5|2597|109
1620984050000|2021-05-14 09:20:50|2597.5|2596.5|2597.5|2596.5|2597.5|2596.5|2597.5|2596.5|100
1620984060000|2021-05-14 09:21:00|2598|2597|2597.5|2597|2598|2597|2597.5|2597|1203
1620984070000|2021-05-14 09:21:10|2598||2598||2598||2597.5||48
1620984080000|2021-05-14 09:21:20|2597.5|2596.5|2597|2596.5|2598|2596.5|2597|2596|100
1620984090000|2021-05-14 09:21:30|2597.5||2597.5||2597.5||2597.5||0
1620984100000|2021-05-14 09:21:40|2597|2596|2596.5|2595.5|2597|2596|2596.5|2595.5|223
1620984110000|2021-05-14 09:21:50|2596|2595|2596|2595|2596|2595.5|2596|2595|0
1620984120000|2021-05-14 09:22:00||2595.5||2595.5||2595.5||2595.5|0
1620984130000|2021-05-14 09:22:10|2596.5|2596|2597.5|2596.5|2597.5|2596.5|2596.5|2596|605
1620984140000|2021-05-14 09:22:20||2597||2596.5||2597||2596.5|0
1620984150000|2021-05-14 09:22:30|2597|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|211
1620984160000|2021-05-14 09:22:40|2597|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|288
1620984180000|2021-05-14 09:23:00|2598|2597|2598|2597|2598|2597.5|2598|2597|894
1620984190000|2021-05-14 09:23:10|2597.5||2597.5||2598||2597.5||490
1620984200000|2021-05-14 09:23:20|2598|2597.5|2599.5|2598.5|2599.5|2598.5|2598|2597.5|3847
1620984210000|2021-05-14 09:23:30|2599|2599|2600|2599.5|2600|2599.5|2599|2599|1886
1620984220000|2021-05-14 09:23:40|2600.5|2600|2600.5|2600|2601|2600|2600.5|2599.5|614
1620984240000|2021-05-14 09:24:00|2600|2599.5|2600.5|2599.5|2600.5|2600|2600|2599.5|1524
1620984250000|2021-05-14 09:24:10|2600|2600|2600.5|2599.5|2600.5|2600|2600|2599.5|1633
1620984260000|2021-05-14 09:24:20|2600|2599|2600|2599|2600|2599.5|2599.5|2599|1545
1620984290000|2021-05-14 09:24:50|2600.5|2599.5|2600|2599.5|2600.5|2599.5|2600|2599.5|0
1620984300000|2021-05-14 09:25:00|2600.5|2599|2600|2599.5|2600.5|2600|2600|2599|9194
1620984310000|2021-05-14 09:25:10|2599.5|2599|2600|2599.5|2600|2599.5|2599.5|2599|112
1620984320000|2021-05-14 09:25:20|2599.5|2599|2599|2598.5|2599.5|2599|2598.5|2597.5|293
1620984340000|2021-05-14 09:25:40|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|162
1620984350000|2021-05-14 09:25:50|2598.5|2598|2599|2598|2599|2598.5|2598.5|2598|128
1620984360000|2021-05-14 09:26:00|2598.5|2597.5|2598|2597|2598.5|2597.5|2598|2597|500
1620984370000|2021-05-14 09:26:10||2597.5||2597||2597.5||2597|0
1620984380000|2021-05-14 09:26:20||2597.5||2597||2597.5||2597|0
1620984390000|2021-05-14 09:26:30|2597.5|2597.5|2598|2597|2598|2597.5|2597.5|2597|0
1620984410000|2021-05-14 09:26:50|2597.5|2596.5|2598|2597.5|2598|2597.5|2597|2596.5|903
1620984420000|2021-05-14 09:27:00|2598.5|2597|2598.5|2598|2598.5|2598|2598.5|2597|1007
1620984430000|2021-05-14 09:27:10|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|0
1620984440000|2021-05-14 09:27:20|||||||||40
1620984450000|2021-05-14 09:27:30|||||||||8
1620984460000|2021-05-14 09:27:40|2598.5|2598|2597.5|2596.5|2598.5|2598|2597.5|2596.5|374
1620984470000|2021-05-14 09:27:50||2597||2597||2597||2596.5|0
1620984480000|2021-05-14 09:28:00|2597|2596.5|2596|2595.5|2597|2597|2596|2595|711
1620984490000|2021-05-14 09:28:10|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2594.5|543
1620984500000|2021-05-14 09:28:20|2596.5||2596.5||2596.5||2596.5||0
1620984510000|2021-05-14 09:28:30|2597|2596|2597|2596.5|2597|2596.5|2597|2596|291
1620984530000|2021-05-14 09:28:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|288
1620984570000|2021-05-14 09:29:30|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|440
1620984580000|2021-05-14 09:29:40|||||||||70
1620984590000|2021-05-14 09:29:50|2597|2596.5|2596.5|2595.5|2597.5|2597|2596.5|2595.5|488
1620984600000|2021-05-14 09:30:00|2597|2596|2597.5|2596.5|2597.5|2596.5|2596.5|2596|928
1620984610000|2021-05-14 09:30:10||2597||2597||2597||2597|0
1620984620000|2021-05-14 09:30:20|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|537
1620984630000|2021-05-14 09:30:30|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|325
1620984640000|2021-05-14 09:30:40|2598.5||2598.5||2598.5||2598.5||0
1620984650000|2021-05-14 09:30:50|2598|2597.5|2597.5|2596.5|2598.5|2597.5|2597|2596.5|1771
1620984660000|2021-05-14 09:31:00|||||||||6
1620984670000|2021-05-14 09:31:10|2597||2597||2597||2597||0
1620984680000|2021-05-14 09:31:20|2597.5||2597.5||2597.5||2597.5||0
1620984690000|2021-05-14 09:31:30|2597||2597||2597||2597||0
1620984700000|2021-05-14 09:31:40|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|135
1620984740000|2021-05-14 09:32:20|2597|2597|2597|2596.5|2597.5|2597|2597|2596.5|476
1620984750000|2021-05-14 09:32:30|2596.5|2596|2596.5|2595.5|2597|2596.5|2595.5|2595|784
1620984780000|2021-05-14 09:33:00|2596|2595|2595.5|2595|2596|2595|2595|2594.5|479
1620984790000|2021-05-14 09:33:10||2594.5||2595||2595||2594.5|0
1620984800000|2021-05-14 09:33:20|2596||2595.5||2596||2595.5||179
1620984810000|2021-05-14 09:33:30|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|0
1620984820000|2021-05-14 09:33:40|2595.5|2595|2595.5|2595|2596|2595.5|2595.5|2595|2836
1620984830000|2021-05-14 09:33:50|2596|2594.5|2594|2593.5|2596|2594.5|2594|2593.5|336
1620984840000|2021-05-14 09:34:00|2594.5|2593|2594|2593.5|2594.5|2593.5|2594|2593|64
1620984860000|2021-05-14 09:34:20|2594.5|2594|2595|2594|2595|2594|2594.5|2594|0
1620984870000|2021-05-14 09:34:30||2594.5||2594.5||2594.5||2594|568
1620984880000|2021-05-14 09:34:40|2595.5|2595|2595.5|2594.5|2595.5|2595|2595.5|2594.5|106
1620984890000|2021-05-14 09:34:50|2595|2595|2595|2594.5|2595|2595|2595|2594.5|207
1620984910000|2021-05-14 09:35:10|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|489
1620984920000|2021-05-14 09:35:20|2594|2593.5|2593.5|2592.5|2594|2593.5|2593.5|2592.5|46
1620984930000|2021-05-14 09:35:30||2593||2592.5||2593||2592.5|943
1620984940000|2021-05-14 09:35:40|2593||2593||2593||2593||0
1620984950000|2021-05-14 09:35:50|2593.5||2593||2593.5||2593||0
1620984960000|2021-05-14 09:36:00|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2592.5|0
1620984970000|2021-05-14 09:36:10|2594||2593.5||2594||2593.5||0
1620984980000|2021-05-14 09:36:20|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|1028
1620984990000|2021-05-14 09:36:30|2593|2592.5|2593.5|2592.5|2593.5|2593|2593|2592.5|637
1620985000000|2021-05-14 09:36:40|2593|2592|2593|2592.5|2593|2592.5|2592.5|2592|968
1620985010000|2021-05-14 09:36:50|2592.5|2592|2592.5|2591.5|2592.5|2592|2592|2591.5|0
1620985020000|2021-05-14 09:37:00|2592||2592||2592||2592||0
1620985030000|2021-05-14 09:37:10|2592.5|2592|2593.5|2592.5|2593.5|2592.5|2592.5|2592|445
1620985040000|2021-05-14 09:37:20|2593||2593.5||2593.5||2593||0
1620985050000|2021-05-14 09:37:30|2593|2593|2594|2593|2594|2593.5|2593|2593|313
1620985060000|2021-05-14 09:37:40|2593.5|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|4753
1620985070000|2021-05-14 09:37:50|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|0
1620985080000|2021-05-14 09:38:00|2594.5|2593|2594|2593.5|2594.5|2593.5|2594|2593|750
1620985090000|2021-05-14 09:38:10|2594.5|2594|2594.5|2593.5|2594.5|2594|2594.5|2593.5|135
1620985110000|2021-05-14 09:38:30|2594|2594|2594.5|2593.5|2595|2594.5|2594|2593.5|1440
1620985120000|2021-05-14 09:38:40|2595|2594|2594.5|2594|2595|2594|2594|2593.5|322
1620985130000|2021-05-14 09:38:50|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|340
1620985140000|2021-05-14 09:39:00|2595|2594.5|2595|2594.5|2595|2594.5|2594.5|2594|2223
1620985150000|2021-05-14 09:39:10|2595.5||2595.5||2595.5||2595.5||99
1620985160000|2021-05-14 09:39:20|2595||2595.5||2595.5||2595||0
1620985170000|2021-05-14 09:39:30|2595||2595||2595.5||2595||0
1620985180000|2021-05-14 09:39:40|2594.5|2594|2595.5|2594.5|2595.5|2595|2594.5|2594|3268
1620985190000|2021-05-14 09:39:50|2595||2595.5||2595.5||2595||196
1620985200000|2021-05-14 09:40:00|2595|2594|2594.5|2594|2595.5|2594|2594.5|2593.5|810
1620985210000|2021-05-14 09:40:10||2593.5||2594||2594||2593.5|556
1620985250000|2021-05-14 09:40:50|2595|2594.5|2596|2595|2596|2595|2595|2594|6624
1620985260000|2021-05-14 09:41:00|2595.5|2594.5|2595|2594.5|2595.5|2595|2595|2594.5|412
1620985270000|2021-05-14 09:41:10|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|0
1620985280000|2021-05-14 09:41:20||2594.5||2595||2595||2594.5|374
1620985300000|2021-05-14 09:41:40|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|12
1620985310000|2021-05-14 09:41:50|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|76
1620985320000|2021-05-14 09:42:00|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|0
1620985340000|2021-05-14 09:42:20|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|70
1620985350000|2021-05-14 09:42:30|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|91
1620985360000|2021-05-14 09:42:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|0
1620985370000|2021-05-14 09:42:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|12
1620985390000|2021-05-14 09:43:10|2596.5|2596|2596.5|2596|2597|2596|2596.5|2596|1
1620985410000|2021-05-14 09:43:30|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596|0
1620985420000|2021-05-14 09:43:40|2597.5|2595.5|2596.5|2595.5|2597.5|2596|2596|2595.5|8119
1620985430000|2021-05-14 09:43:50|2597|2596|2597.5|2596.5|2597.5|2596.5|2597|2596|337
1620985440000|2021-05-14 09:44:00|2598|2597|2598|2597.5|2598|2597.5|2597.5|2597|0
1620985450000|2021-05-14 09:44:10|2598.5||2598||2598.5||2598||0
1620985460000|2021-05-14 09:44:20|2598.5|2597|2598|2597.5|2598.5|2597.5|2597.5|2597|606
1620985470000|2021-05-14 09:44:30|2598.5||2598||2598.5||2598||0
1620985480000|2021-05-14 09:44:40|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|385
1620985490000|2021-05-14 09:44:50|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|349
1620985500000|2021-05-14 09:45:00|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|0
1620985510000|2021-05-14 09:45:10|2599||2599||2599||2599||0
1620985520000|2021-05-14 09:45:20|2598.5|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|536
1620985530000|2021-05-14 09:45:30|2599||2599||2599||2598.5||436
1620985540000|2021-05-14 09:45:40|2598.5|2597.5|2598.5|2598|2599|2598|2598.5|2597.5|317
1620985550000|2021-05-14 09:45:50|2599||2599||2599||2598.5||0
1620985560000|2021-05-14 09:46:00|2599.5|2598.5|2599.5|2599|2599.5|2599|2599.5|2598.5|301
1620985600000|2021-05-14 09:46:40|2599|2598.5|2598.5|2598|2599.5|2599|2598.5|2598|1254
1620985610000|2021-05-14 09:46:50|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|280
1620985620000|2021-05-14 09:47:00|2599||2599||2599||2599||0
1620985640000|2021-05-14 09:47:20|2599.5|2598.5|2599.5|2599|2599.5|2599|2599.5|2598.5|225
1620985650000|2021-05-14 09:47:30|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598|314
1620985660000|2021-05-14 09:47:40|2598.5|2598|2598.5|2597.5|2599|2598|2598|2597.5|2752
1620985670000|2021-05-14 09:47:50|2598|2597|2598|2597|2598|2597.5|2598|2597|0
1620985680000|2021-05-14 09:48:00||2597.5||2597.5||2597.5||2597.5|0
1620985690000|2021-05-14 09:48:10|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|370
1620985740000|2021-05-14 09:49:00|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|195
1620985750000|2021-05-14 09:49:10|2598|2597.5|2598|2597|2598.5|2598|2598|2597|1290
1620985760000|2021-05-14 09:49:20||2597.5||2597||2597.5||2597|0
1620985770000|2021-05-14 09:49:30||2597.5||2597.5||2597.5||2597.5|0
1620985780000|2021-05-14 09:49:40|2598.5|2598|2598.5|2598|2599|2598|2598|2597.5|715
1620985800000|2021-05-14 09:50:00|2599|2598.5|2599|2598|2599.5|2598.5|2598|2597.5|2168
1620985810000|2021-05-14 09:50:10|2598.5|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|677
1620985820000|2021-05-14 09:50:20|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|1010
1620985830000|2021-05-14 09:50:30|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|138
1620985840000|2021-05-14 09:50:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|215
1620985850000|2021-05-14 09:50:50|2598.5|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|911
1620985860000|2021-05-14 09:51:00|2599|2598|2597.5|2597|2599|2598|2597.5|2597|400
1620985870000|2021-05-14 09:51:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|375
1620985880000|2021-05-14 09:51:20|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|400
1620985890000|2021-05-14 09:51:30|2598|2598|2598|2597.5|2598.5|2598|2598|2597.5|0
1620985900000|2021-05-14 09:51:40|2598.5|2597|2598|2597|2598.5|2597.5|2598|2597|0
1620985910000|2021-05-14 09:51:50||2597.5||2597.5||2597.5||2597.5|0
1620985920000|2021-05-14 09:52:00|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|36
1620985930000|2021-05-14 09:52:10||2597||2597.5||2597.5||2597|884
1620985940000|2021-05-14 09:52:20|2597.5|2597|2597.5|2597|2597.5|2597.5|2597|2596.5|1868
1620985950000|2021-05-14 09:52:30|2598||2598||2598||2598||0
1620985960000|2021-05-14 09:52:40||2597.5||2597.5||2597.5||2597.5|60
1620985970000|2021-05-14 09:52:50|2597.5|2597|2597.5|2597|2598|2597.5|2597.5|2597|611
1620985980000|2021-05-14 09:53:00|||||||||83
1620985990000|2021-05-14 09:53:10|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|180
1620986010000|2021-05-14 09:53:30|2598||2597.5||2598||2597.5||0
1620986030000|2021-05-14 09:53:50|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|250
1620986040000|2021-05-14 09:54:00|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|210
1620986050000|2021-05-14 09:54:10|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|96
1620986060000|2021-05-14 09:54:20||2596||2596.5||2596.5||2596|0
1620986080000|2021-05-14 09:54:40|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|1750
1620986090000|2021-05-14 09:54:50|2596.5|2595.5|2597.5|2596.5|2598|2597|2596|2595.5|4101
1620986100000|2021-05-14 09:55:00|2598|2597|2597.5|2596.5|2598|2597|2597|2596.5|998
1620986110000|2021-05-14 09:55:10|2597|2597|2596.5|2596|2597.5|2597|2596.5|2595.5|3391
1620986120000|2021-05-14 09:55:20|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|250
1620986130000|2021-05-14 09:55:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|487
1620986150000|2021-05-14 09:55:50|2597|2596.5|2597.5|2596.5|2597.5|2597|2597|2596.5|797
1620986160000|2021-05-14 09:56:00||2597||2597||2597||2597|0
1620986170000|2021-05-14 09:56:10|2597|2596.5|2597|2596|2597.5|2597|2597|2596|957
1620986180000|2021-05-14 09:56:20|2596.5|2595.5|2595.5|2595|2596.5|2595.5|2595|2594|5643
1620986190000|2021-05-14 09:56:30|2596|2595.5|2596|2595|2596|2595.5|2595|2594.5|435
1620986200000|2021-05-14 09:56:40|2595.5|2594.5|2595.5|2595|2596|2595|2595.5|2594.5|728
1620986210000|2021-05-14 09:56:50|2595|2594.5|2595|2594|2595.5|2595|2594.5|2594|2097
1620986220000|2021-05-14 09:57:00||2594.5||2594||2594.5||2594|1169
1620986230000|2021-05-14 09:57:10|2594.5|2593.5|2596|2595|2596|2595|2594|2593.5|310
1620986240000|2021-05-14 09:57:20|2595.5|2594.5|2595.5|2595|2595.5|2595|2595.5|2594.5|0
1620986250000|2021-05-14 09:57:30|2596||2596||2596||2596||0
1620986260000|2021-05-14 09:57:40|2595.5|2595.5|2596|2595.5|2596.5|2595.5|2595.5|2595.5|0
1620986270000|2021-05-14 09:57:50|2596.5|2596|2596.5|2595.5|2597|2596|2596|2595.5|297
1620986280000|2021-05-14 09:58:00|2596||2596.5||2596.5||2596||0
1620986290000|2021-05-14 09:58:10|2597|2596|2597|2596.5|2597|2596.5|2597|2596|181
1620986300000|2021-05-14 09:58:20|2597.5||2597.5||2597.5||2597.5||0
1620986310000|2021-05-14 09:58:30|2597|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|155
1620986340000|2021-05-14 09:59:00|2597|2596|2597|2596.5|2597|2596.5|2596.5|2596|207
1620986350000|2021-05-14 09:59:10|2597.5||2597||2597.5||2597||45
1620986360000|2021-05-14 09:59:20|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596|1483
1620986370000|2021-05-14 09:59:30|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|387
1620986380000|2021-05-14 09:59:40|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2596.5|365
1620986390000|2021-05-14 09:59:50||2597||2597.5||2597.5||2597|0
1620986410000|2021-05-14 10:00:10|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|44
1620986420000|2021-05-14 10:00:20|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|60
1620986430000|2021-05-14 10:00:30|2597|2596.5|2596.5|2596|2597|2596.5|2596.5|2596|2628
1620986440000|2021-05-14 10:00:40|2596|2595.5|2596|2595.5|2596|2596|2596|2595|679
1620986450000|2021-05-14 10:00:50|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|369
1620986470000|2021-05-14 10:01:10|2596.5|2596|2597.5|2596.5|2597.5|2597|2596.5|2596|419
1620986490000|2021-05-14 10:01:30|2597||2597||2597||2597||0
1620986510000|2021-05-14 10:01:50|2597.5||2597.5||2597.5||2597.5||0
1620986530000|2021-05-14 10:02:10|2597|2597|2597.5|2597|2598|2597.5|2597|2597|344
1620986550000|2021-05-14 10:02:30|||||||||20
1620986560000|2021-05-14 10:02:40|||||||||500
1620986570000|2021-05-14 10:02:50|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|818
1620986580000|2021-05-14 10:03:00|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|0
1620986590000|2021-05-14 10:03:10|2597.5|2597|2597.5|2597|2598|2597.5|2597.5|2597|440
1620986600000|2021-05-14 10:03:20|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|542
1620986610000|2021-05-14 10:03:30|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|838
1620986620000|2021-05-14 10:03:40|||||||||250
1620986630000|2021-05-14 10:03:50|||||||||922
1620986650000|2021-05-14 10:04:10|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|44
1620986680000|2021-05-14 10:04:40|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|558
1620986690000|2021-05-14 10:04:50|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|0
1620986700000|2021-05-14 10:05:00|2598.5|2598|2599.5|2599|2599.5|2599|2598.5|2598|2069
1620986710000|2021-05-14 10:05:10|2600|2599.5|2599|2598.5|2600|2599.5|2599|2598.5|5779
1620986720000|2021-05-14 10:05:20|2599.5||2599.5||2599.5||2599.5||0
1620986730000|2021-05-14 10:05:30|2600|2599|2599.5|2599|2600|2599|2599.5|2599|587
1620986740000|2021-05-14 10:05:40|||||||||590
1620986750000|2021-05-14 10:05:50|2599|2598.5|2598.5|2598|2599|2599|2598.5|2598|781
1620986760000|2021-05-14 10:06:00|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|2
1620986770000|2021-05-14 10:06:10|2598.5|2598|2598.5|2598|2599|2598|2598.5|2598|0
1620986790000|2021-05-14 10:06:30|2598|2597.5|2598|2597|2598|2597.5|2597.5|2597|1488
1620986800000|2021-05-14 10:06:40|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|140
1620986810000|2021-05-14 10:06:50|2598|2597|2598|2597.5|2598.5|2597.5|2598|2597|1245
1620986820000|2021-05-14 10:07:00|2598.5||2598.5||2598.5||2598.5||0
1620986840000|2021-05-14 10:07:20||2598||2597.5||2598||2597.5|0
1620986870000|2021-05-14 10:07:50|2598|2598|2598|2597.5|2598.5|2598|2598|2597.5|439
1620986880000|2021-05-14 10:08:00|2597.5|2597|2596.5|2596|2597.5|2597|2596.5|2595.5|2317
1620986890000|2021-05-14 10:08:10|2597|2596.5|2597|2596|2597|2596.5|2597|2596|336
1620986900000|2021-05-14 10:08:20||2596.5||2596.5||2596.5||2596|0
1620986910000|2021-05-14 10:08:30|2597.5||2597.5||2597.5||2597.5||0
1620986920000|2021-05-14 10:08:40|2597|2597|2596|2595.5|2597|2597|2596|2595.5|1427
1620986940000|2021-05-14 10:09:00|2595.5|2595|2596|2595|2596|2595|2595|2594.5|3667
1620986960000|2021-05-14 10:09:20|2595.5|2594.5|2595|2594.5|2595.5|2594.5|2595|2594.5|0
1620986970000|2021-05-14 10:09:30|2595.5|2595|2596|2595|2596|2595|2595.5|2595|250
1620986990000|2021-05-14 10:09:50|2595.5||2595.5||2595.5||2595.5||500
1620987000000|2021-05-14 10:10:00|2596||2596||2596||2596||0
1620987010000|2021-05-14 10:10:10|2596.5|2595.5|2596.5|2595.5|2597.5|2596.5|2596.5|2595|1116
1620987020000|2021-05-14 10:10:20|2596|2595|2596|2595|2596|2595.5|2596|2595|250
1620987040000|2021-05-14 10:10:40|||||||||100
1620987060000|2021-05-14 10:11:00|2595.5|2594.5|2595.5|2594.5|2596|2595|2595|2594|2294
1620987070000|2021-05-14 10:11:10|2595|2594|2595|2594.5|2595.5|2594.5|2594.5|2594|1141
1620987080000|2021-05-14 10:11:20|2595.5|2594|2596|2595|2596|2595|2595.5|2594|398
1620987090000|2021-05-14 10:11:30|2596.5|2595.5|2597|2596.5|2597|2596.5|2596.5|2595.5|1337
1620987100000|2021-05-14 10:11:40|2596.5|2596|2596.5|2596|2597|2596.5|2596.5|2596|359
1620987120000|2021-05-14 10:12:00||2595.5||2596||2596||2595.5|70
1620987140000|2021-05-14 10:12:20|2597|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|298
1620987150000|2021-05-14 10:12:30|2597|2597|2597|2596.5|2597.5|2597|2597|2596.5|1066
1620987160000|2021-05-14 10:12:40|2597.5|2597|2598|2597|2598|2597.5|2597.5|2597|550
1620987190000|2021-05-14 10:13:10|2597.5||2597.5||2597.5||2597.5||0
1620987200000|2021-05-14 10:13:20|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|3109
1620987210000|2021-05-14 10:13:30||2596.5||2597||2597||2596.5|0
1620987220000|2021-05-14 10:13:40||2596.5||2597||2597||2596.5|0
1620987240000|2021-05-14 10:14:00|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597.5|251
1620987250000|2021-05-14 10:14:10|2598|2597|2598|2597.5|2598.5|2597.5|2598|2597|177
1620987260000|2021-05-14 10:14:20|||||||||13
1620987270000|2021-05-14 10:14:30|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|135
1620987290000|2021-05-14 10:14:50|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|0
1620987300000|2021-05-14 10:15:00|2599|2598.5|2599.5|2598.5|2600|2599.5|2599|2598.5|1360
1620987330000|2021-05-14 10:15:30|2600|2599|2598.5|2598|2600|2599.5|2598.5|2598|2491
1620987340000|2021-05-14 10:15:40|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|1607
1620987350000|2021-05-14 10:15:50|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|246
1620987360000|2021-05-14 10:16:00|2598.5|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|350
1620987370000|2021-05-14 10:16:10|2598|2597|2597|2596|2598|2597|2597|2596|652
1620987380000|2021-05-14 10:16:20|2597.5|2596.5|2597.5|2597|2597.5|2597|2597.5|2596.5|332
1620987410000|2021-05-14 10:16:50|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597.5|112
1620987420000|2021-05-14 10:17:00||2598||2597.5||2598||2597.5|50
1620987440000|2021-05-14 10:17:20|2599|2598|2599.5|2598.5|2599.5|2599|2599|2598|568
1620987500000|2021-05-14 10:18:20|2600|2599|2600|2599.5|2600|2599.5|2600|2599|109
1620987530000|2021-05-14 10:18:50|2600.5|2600|2600.5|2600|2601|2600.5|2600.5|2600|43603
1620987540000|2021-05-14 10:19:00|2601|2600.5|2600.5|2600|2601.5|2601|2600.5|2600|3423
1620987550000|2021-05-14 10:19:10|2601|2600.5|2602|2601.5|2602|2601.5|2601|2600.5|186
1620987560000|2021-05-14 10:19:20|2601.5|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|504
1620987570000|2021-05-14 10:19:30|2601|2600|2600.5|2600|2601|2600.5|2600.5|2600|918
1620987590000|2021-05-14 10:19:50|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|72
1620987600000|2021-05-14 10:20:00|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|2387
1620987620000|2021-05-14 10:20:20|2601.5|2600|2600.5|2600|2601.5|2600|2600.5|2600|3427
1620987630000|2021-05-14 10:20:30|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|0
1620987640000|2021-05-14 10:20:40|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|14509
1620987650000|2021-05-14 10:20:50|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|466
1620987660000|2021-05-14 10:21:00|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|1033
1620987670000|2021-05-14 10:21:10|2602|2601.5|2602.5|2602|2603|2602|2602|2601.5|190
1620987680000|2021-05-14 10:21:20|2603||2603||2603||2603||155
1620987690000|2021-05-14 10:21:30|2603.5|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|2714
1620987700000|2021-05-14 10:21:40|2603.5||2603||2603.5||2603||200
1620987710000|2021-05-14 10:21:50|2603.5||2603||2603.5||2603||0
1620987720000|2021-05-14 10:22:00|2603.5|2603|2603.5|2603|2603.5|2603|2603|2603|385
1620987730000|2021-05-14 10:22:10|2604||2604||2604||2604||0
1620987740000|2021-05-14 10:22:20|2603.5|2603.5|2604|2603.5|2604|2603.5|2603.5|2603|790
1620987750000|2021-05-14 10:22:30|2604.5|2604|2605|2604|2605|2604.5|2604.5|2604|3345
1620987770000|2021-05-14 10:22:50|2604.5|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|747
1620987780000|2021-05-14 10:23:00|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|2151
1620987810000|2021-05-14 10:23:30|||||||||1890
1620987830000|2021-05-14 10:23:50|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|522
1620987840000|2021-05-14 10:24:00|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|1018
1620987870000|2021-05-14 10:24:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|995
1620987880000|2021-05-14 10:24:40|2605|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|0
1620987890000|2021-05-14 10:24:50|2605.5||2605.5||2605.5||2605.5||0
1620987910000|2021-05-14 10:25:10|2605|2605|2605.5|2604.5|2606|2605.5|2605|2604.5|135
1620987920000|2021-05-14 10:25:20|2606|2605|2605.5|2605|2606|2605|2605.5|2605|277
1620987930000|2021-05-14 10:25:30|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|3927
1620987950000|2021-05-14 10:25:50|2605.5|2605|2605.5|2605|2606|2605.5|2605.5|2605|70
1620987960000|2021-05-14 10:26:00|2606||2606||2606||2605.5||0
1620987970000|2021-05-14 10:26:10|2605.5||2606||2606||2605.5||250
1620987980000|2021-05-14 10:26:20|2605.5|2605.5|2606.5|2606|2606.5|2606|2605.5|2605.5|2977
1620987990000|2021-05-14 10:26:30|2607|2605.5|2607.5|2607|2608|2607|2606.5|2605.5|1113
1620988000000|2021-05-14 10:26:40|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|1654
1620988010000|2021-05-14 10:26:50|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|161
1620988020000|2021-05-14 10:27:00|2606|2605.5|2606.5|2605|2606.5|2606|2606|2605|277
1620988030000|2021-05-14 10:27:10|2606|2605.5|2607|2606|2607|2606.5|2606|2605.5|0
1620988040000|2021-05-14 10:27:20|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|851
1620988050000|2021-05-14 10:27:30|2607||2606.5||2607||2606.5||235
1620988060000|2021-05-14 10:27:40|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|1962
1620988070000|2021-05-14 10:27:50||2605.5||2606||2606||2605.5|0
1620988080000|2021-05-14 10:28:00|||||||||116
1620988090000|2021-05-14 10:28:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|308
1620988120000|2021-05-14 10:28:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|12
1620988130000|2021-05-14 10:28:50|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|466
1620988150000|2021-05-14 10:29:10|2608|2607.5|2607.5|2607|2608|2607.5|2607|2606.5|1768
1620988160000|2021-05-14 10:29:20|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|19
1620988170000|2021-05-14 10:29:30|||||||||70
1620988180000|2021-05-14 10:29:40|2608.5|2608|2607.5|2607|2608.5|2608|2607.5|2607|2032
1620988210000|2021-05-14 10:30:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|813
1620988220000|2021-05-14 10:30:20|||||||||25
1620988240000|2021-05-14 10:30:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|312
1620988250000|2021-05-14 10:30:50|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|13
1620988260000|2021-05-14 10:31:00|2607.5||2607||2607.5||2607||0
1620988270000|2021-05-14 10:31:10|2607.5||2607.5||2607.5||2607.5||94
1620988280000|2021-05-14 10:31:20||2607||2607||2607||2607|0
1620988290000|2021-05-14 10:31:30|2608|2607.5|2608|2607|2608|2607.5|2608|2607|104
1620988300000|2021-05-14 10:31:40|2608.5|2607.5|2609.5|2608.5|2609.5|2608.5|2608.5|2607|1359
1620988310000|2021-05-14 10:31:50|2609||2609||2609||2609||1
1620988320000|2021-05-14 10:32:00|||||||||1052
1620988330000|2021-05-14 10:32:10|2609.5||2609||2609.5||2609||212
1620988350000|2021-05-14 10:32:30|||||||||120
1620988360000|2021-05-14 10:32:40|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|435
1620988370000|2021-05-14 10:32:50|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|3104
1620988380000|2021-05-14 10:33:00|||||||||867
1620988390000|2021-05-14 10:33:10|||||||||800
1620988400000|2021-05-14 10:33:20|2610.5|2610|2610.5|2610|2611|2610.5|2610.5|2609.5|10202
1620988410000|2021-05-14 10:33:30|2611||2610.5||2611||2610.5||471
1620988420000|2021-05-14 10:33:40|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|38
1620988430000|2021-05-14 10:33:50|2609.5|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|5277
1620988450000|2021-05-14 10:34:10|||||||||647
1620988470000|2021-05-14 10:34:30|||||||||60
1620988480000|2021-05-14 10:34:40|||||||||100
1620988490000|2021-05-14 10:34:50|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|265
1620988500000|2021-05-14 10:35:00|2610.5||2610.5||2610.5||2610.5||135
1620988510000|2021-05-14 10:35:10|2610||2610.5||2610.5||2610||0
1620988520000|2021-05-14 10:35:20|2610|2609|2608.5|2608|2610|2609.5|2608.5|2608|2771
1620988540000|2021-05-14 10:35:40|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|0
1620988550000|2021-05-14 10:35:50|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607|361
1620988560000|2021-05-14 10:36:00|2608.5|2608|2609|2608|2609|2608|2608.5|2608|207
1620988570000|2021-05-14 10:36:10|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|382
1620988580000|2021-05-14 10:36:20|2610|2609|2610|2609.5|2610|2609.5|2610|2609|1070
1620988590000|2021-05-14 10:36:30|2610.5|2609|2610|2609.5|2610.5|2609.5|2610|2609|894
1620988600000|2021-05-14 10:36:40|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|123
1620988610000|2021-05-14 10:36:50|||||||||562
1620988620000|2021-05-14 10:37:00|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|52
1620988630000|2021-05-14 10:37:10|2610||2610||2610||2610||0
1620988650000|2021-05-14 10:37:30||2609.5||2609||2609.5||2609|224
1620988660000|2021-05-14 10:37:40|2609.5||2609.5||2609.5||2609.5||0
1620988670000|2021-05-14 10:37:50|2609|2608.5|2609|2608.5|2609.5|2609|2609|2608|1031
1620988680000|2021-05-14 10:38:00|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|55
1620988690000|2021-05-14 10:38:10|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2609|134
1620988700000|2021-05-14 10:38:20|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|512
1620988710000|2021-05-14 10:38:30||2609||2609||2609||2608.5|5
1620988730000|2021-05-14 10:38:50|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|135
1620988740000|2021-05-14 10:39:00|2609.5|2609|2609.5|2608.5|2609.5|2609|2609.5|2608.5|202
1620988750000|2021-05-14 10:39:10||2609||2608.5||2609||2608.5|0
1620988760000|2021-05-14 10:39:20||2609||2609||2609||2608.5|0
1620988770000|2021-05-14 10:39:30|2610||2610||2610||2610||337
1620988790000|2021-05-14 10:39:50|2609.5|2609.5|2610.5|2610|2610.5|2610|2609.5|2609|892
1620988800000|2021-05-14 10:40:00|2611|2610.5|2611|2610.5|2611.5|2610.5|2611|2610.5|1558
1620988810000|2021-05-14 10:40:10|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610|3437
1620988820000|2021-05-14 10:40:20|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|379
1620988830000|2021-05-14 10:40:30|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|0
1620988840000|2021-05-14 10:40:40|2611|2609.5|2610|2609.5|2611|2610|2610|2609.5|52
1620988860000|2021-05-14 10:41:00|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|408
1620988870000|2021-05-14 10:41:10|2610.5|2610|2611|2610|2611|2610|2610|2609.5|612
1620988880000|2021-05-14 10:41:20|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|0
1620988890000|2021-05-14 10:41:30|2611|2610.5|2611.5|2610.5|2612|2611|2611|2610|778
1620988900000|2021-05-14 10:41:40|2612|2611|2612|2611.5|2612|2611.5|2611.5|2611|0
1620988930000|2021-05-14 10:42:10|||||||||100
1620988940000|2021-05-14 10:42:20|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|301
1620988960000|2021-05-14 10:42:40|||||||||50
1620988970000|2021-05-14 10:42:50|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|1670
1620988980000|2021-05-14 10:43:00|||||||||217
1620988990000|2021-05-14 10:43:10|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|425
1620989000000|2021-05-14 10:43:20|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|285
1620989010000|2021-05-14 10:43:30|2611.5|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|925
1620989020000|2021-05-14 10:43:40|||||||||19
1620989030000|2021-05-14 10:43:50|2611|2611|2611.5|2611|2611.5|2611|2611|2611|59
1620989040000|2021-05-14 10:44:00|2612||2612||2612||2612||19
1620989050000|2021-05-14 10:44:10|2611.5|2611.5|2612|2611.5|2612|2611.5|2611.5|2611|135
1620989060000|2021-05-14 10:44:20|2611.5|2611|2611.5|2611|2611.5|2611.5|2611.5|2611|264
1620989070000|2021-05-14 10:44:30|2611|2610.5|2612|2611|2612|2611|2611|2610.5|1191
1620989080000|2021-05-14 10:44:40|2611.5||2611.5||2611.5||2611.5||0
1620989110000|2021-05-14 10:45:10|2612||2612||2612||2612||0
1620989120000|2021-05-14 10:45:20||2611.5||2611||2611.5||2611|230
1620989130000|2021-05-14 10:45:30|2611.5||2612||2612||2611.5||19
1620989140000|2021-05-14 10:45:40|2611.5|2611.5|2612|2611.5|2612|2611.5|2611.5|2611|200
1620989150000|2021-05-14 10:45:50|2611.5|2611|2612|2611|2612|2611.5|2611.5|2611|411
1620989160000|2021-05-14 10:46:00||2611.5||2611.5||2611.5||2611.5|0
1620989170000|2021-05-14 10:46:10|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|2980
1620989180000|2021-05-14 10:46:20|||||||||19
1620989190000|2021-05-14 10:46:30|2613.5||2613||2613.5||2613||30
1620989200000|2021-05-14 10:46:40|2613.5||2613||2613.5||2613||0
1620989260000|2021-05-14 10:47:40|2613.5||2613||2613.5||2613||900
1620989270000|2021-05-14 10:47:50|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|0
1620989290000|2021-05-14 10:48:10|2613.5|2613|2613|2612|2613.5|2613|2613|2612|1483
1620989300000|2021-05-14 10:48:20||2612.5||2612.5||2612.5||2612|218
1620989310000|2021-05-14 10:48:30|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|204
1620989340000|2021-05-14 10:49:00||2613||2612.5||2613||2612.5|0
1620989350000|2021-05-14 10:49:10|2613|2613|2613|2612.5|2613|2613|2613|2612.5|134
1620989370000|2021-05-14 10:49:30|||||||||76
1620989380000|2021-05-14 10:49:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|0
1620989400000|2021-05-14 10:50:00|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|236
1620989420000|2021-05-14 10:50:20|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|648
1620989430000|2021-05-14 10:50:30||2611.5||2612||2612||2611.5|411
1620989440000|2021-05-14 10:50:40|||||||||500
1620989450000|2021-05-14 10:50:50|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|881
1620989460000|2021-05-14 10:51:00|2613|2612.5|2613|2612|2613|2612.5|2613|2612|250
1620989470000|2021-05-14 10:51:10||2612.5||2612.5||2612.5||2612.5|0
1620989490000|2021-05-14 10:51:30|||||||||100
1620989510000|2021-05-14 10:51:50|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|1829
1620989520000|2021-05-14 10:52:00|2614|2613|2614|2613.5|2614|2613.5|2614|2613|284
1620989530000|2021-05-14 10:52:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|0
1620989550000|2021-05-14 10:52:30|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|999
1620989560000|2021-05-14 10:52:40|2614|2613|2614|2613|2614|2613|2614|2613|250
1620989570000|2021-05-14 10:52:50||2613.5||2613.5||2613.5||2613.5|0
1620989580000|2021-05-14 10:53:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|166
1620989590000|2021-05-14 10:53:10|||||||||1
1620989600000|2021-05-14 10:53:20|2613|2612.5|2613.5|2613|2614|2613|2613|2612.5|299
1620989620000|2021-05-14 10:53:40|2614|2613.5|2614|2613|2614|2613.5|2614|2613|0
1620989630000|2021-05-14 10:53:50||2613.5||2613||2613.5||2613|0
1620989640000|2021-05-14 10:54:00|2613.5||2613.5||2613.5||2613.5||214
1620989650000|2021-05-14 10:54:10|2614||2614||2614||2613.5||2
1620989670000|2021-05-14 10:54:30|2613.5|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|250
1620989680000|2021-05-14 10:54:40|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|696
1620989690000|2021-05-14 10:54:50|2614||2614||2614.5||2614||0
1620989700000|2021-05-14 10:55:00|||||||||51
1620989710000|2021-05-14 10:55:10|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|322
1620989720000|2021-05-14 10:55:20|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|638
1620989730000|2021-05-14 10:55:30|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1620989740000|2021-05-14 10:55:40|2613.5|2613|2614|2613|2614|2613|2613.5|2613|0
1620989750000|2021-05-14 10:55:50|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2612.5|2612|1912
1620989760000|2021-05-14 10:56:00|2613|2612|2612.5|2612|2613|2612.5|2612.5|2612|236
1620989770000|2021-05-14 10:56:10|2613||2612.5||2613||2612.5||0
1620989780000|2021-05-14 10:56:20|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1811
1620989790000|2021-05-14 10:56:30|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|0
1620989800000|2021-05-14 10:56:40|2613||2613.5||2613.5||2613||623
1620989820000|2021-05-14 10:57:00|2613|2612|2613|2612|2613|2612.5|2612.5|2612|499
1620989830000|2021-05-14 10:57:10|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|0
1620989840000|2021-05-14 10:57:20|2613||2613.5||2613.5||2613||200
1620989850000|2021-05-14 10:57:30|2613||2613.5||2613.5||2613||1
1620989860000|2021-05-14 10:57:40|2613|2612|2613|2612|2613|2612|2613|2612|356
1620989870000|2021-05-14 10:57:50||2612.5||2612.5||2612.5||2612|221
1620989880000|2021-05-14 10:58:00|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|8
1620989890000|2021-05-14 10:58:10|2612|2611.5|2611|2610.5|2612|2611.5|2610.5|2610|1941
1620989900000|2021-05-14 10:58:20|2611.5||2611||2611.5||2611||28
1620989920000|2021-05-14 10:58:40|2610.5|2610|2610.5|2610|2611|2610.5|2610.5|2610|298
1620989950000|2021-05-14 10:59:10|2610|2609.5|2610|2609|2610|2609.5|2609.5|2608.5|2052
1620989970000|2021-05-14 10:59:30|2609.5||2609.5||2610||2609.5||0
1620989980000|2021-05-14 10:59:40|2610|2609.5|2610|2609|2610|2609.5|2610|2609|14
1620989990000|2021-05-14 10:59:50|2610.5|2609.5|2610|2609.5|2611|2610|2610|2609.5|1321
1620990000000|2021-05-14 11:00:00|2609.5|2609|2610|2609|2610|2609|2609.5|2609|188
1620990020000|2021-05-14 11:00:20|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|1350
1620990030000|2021-05-14 11:00:30|2611||2610.5||2611||2610.5||1622
1620990050000|2021-05-14 11:00:50|2611|2610.5|2611|2610|2613|2612.5|2610.5|2610|10364
1620990060000|2021-05-14 11:01:00|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611.5|2610|268
1620990080000|2021-05-14 11:01:20|2611|2611|2611|2610.5|2611|2611|2611|2610.5|97
1620990090000|2021-05-14 11:01:30|2611.5|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|461
1620990100000|2021-05-14 11:01:40|2611|2611|2611|2610.5|2611.5|2611|2611|2610.5|0
1620990110000|2021-05-14 11:01:50|2611.5|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|309
1620990120000|2021-05-14 11:02:00|2612|2611|2611.5|2611|2612|2611.5|2611.5|2611|366
1620990130000|2021-05-14 11:02:10|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|198
1620990150000|2021-05-14 11:02:30|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|204
1620990180000|2021-05-14 11:03:00|2612|2612|2612.5|2612|2612.5|2612|2612|2612|28
1620990200000|2021-05-14 11:03:20|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2612.5|2612|323
1620990210000|2021-05-14 11:03:30|||||||||40
1620990220000|2021-05-14 11:03:40|2613||2613.5||2613.5||2613||0
1620990230000|2021-05-14 11:03:50||2613||2613||2613||2613|0
1620990250000|2021-05-14 11:04:10|||||||||250
1620990270000|2021-05-14 11:04:30|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|1701
1620990310000|2021-05-14 11:05:10|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2612.5|1714
1620990320000|2021-05-14 11:05:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613|398
1620990330000|2021-05-14 11:05:30||2613||2613.5||2613.5||2613|104
1620990340000|2021-05-14 11:05:40|||||||||115
1620990380000|2021-05-14 11:06:20|2613.5|2613|2612.5|2611.5|2613.5|2613|2612.5|2611.5|1355
1620990390000|2021-05-14 11:06:30|2613|2612|2613|2612|2613|2612|2613|2612|0
1620990400000|2021-05-14 11:06:40||2612.5||2612.5||2612.5||2612.5|0
1620990410000|2021-05-14 11:06:50|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|137
1620990420000|2021-05-14 11:07:00|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|61
1620990430000|2021-05-14 11:07:10|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|0
1620990440000|2021-05-14 11:07:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|884
1620990450000|2021-05-14 11:07:30|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|44
1620990460000|2021-05-14 11:07:40|2614||2613.5||2614||2613.5||0
1620990480000|2021-05-14 11:08:00|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|42
1620990490000|2021-05-14 11:08:10|2614||2613.5||2614||2613.5||60
1620990500000|2021-05-14 11:08:20|2614||2613.5||2614||2613.5||535
1620990520000|2021-05-14 11:08:40|||||||||50
1620990530000|2021-05-14 11:08:50|2613|2612.5|2614.5|2614|2614.5|2614|2613|2612.5|2638
1620990550000|2021-05-14 11:09:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613|32
1620990570000|2021-05-14 11:09:30|2613.5|2613|2613.5|2612.5|2613.5|2613|2613|2612|2012
1620990610000|2021-05-14 11:10:10|2613||2613||2613||2613||0
1620990620000|2021-05-14 11:10:20|2612.5|2612|2612|2611.5|2613|2612.5|2612|2611|723
1620990630000|2021-05-14 11:10:30|2611.5|2611|2612.5|2612|2612.5|2612|2611.5|2611|663
1620990640000|2021-05-14 11:10:40|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|80
1620990660000|2021-05-14 11:11:00|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|1587
1620990680000|2021-05-14 11:11:20|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|0
1620990730000|2021-05-14 11:12:10|||||||||1
1620990780000|2021-05-14 11:13:00|||||||||99
1620990790000|2021-05-14 11:13:10|2611.5|2611|2612.5|2612|2612.5|2612|2611.5|2611|279
1620990810000|2021-05-14 11:13:30|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|589
1620990820000|2021-05-14 11:13:40|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|156
1620990830000|2021-05-14 11:13:50|2611|2610.5|2611|2610|2611|2610.5|2611|2610|0
1620990840000|2021-05-14 11:14:00||2610.5||2610.5||2610.5||2610|0
1620990850000|2021-05-14 11:14:10|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|143
1620990860000|2021-05-14 11:14:20|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|116
1620990890000|2021-05-14 11:14:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|50
1620990920000|2021-05-14 11:15:20|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|371
1620990930000|2021-05-14 11:15:30|2611|2610.5|2611|2610.5|2611.5|2611|2611|2610.5|897
1620990940000|2021-05-14 11:15:40|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|97
1620990950000|2021-05-14 11:15:50|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1620990960000|2021-05-14 11:16:00|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|94
1620990990000|2021-05-14 11:16:30|2612|2611.5|2612|2611|2612|2611.5|2611.5|2611|227
1620991000000|2021-05-14 11:16:40|2611.5|2610.5|2611.5|2611|2612|2611|2611|2610.5|760
1620991010000|2021-05-14 11:16:50|2612|2611.5|2611|2610.5|2612|2611.5|2610.5|2610|6266
1620991020000|2021-05-14 11:17:00|2611.5|2611|2611.5|2610.5|2612|2611.5|2611|2610.5|692
1620991030000|2021-05-14 11:17:10|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|741
1620991040000|2021-05-14 11:17:20||2611||2611||2611||2611|0
1620991060000|2021-05-14 11:17:40|||||||||1
1620991070000|2021-05-14 11:17:50|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|342
1620991080000|2021-05-14 11:18:00|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|249
1620991090000|2021-05-14 11:18:10|2612||2612||2612||2612||0
1620991100000|2021-05-14 11:18:20|||||||||15
1620991120000|2021-05-14 11:18:40|2612.5|2611.5|2612.5|2612|2612.5|2612|2612.5|2611.5|222
1620991150000|2021-05-14 11:19:10||2611.5||2612||2612||2611.5|0
1620991160000|2021-05-14 11:19:20|||||||||80
1620991180000|2021-05-14 11:19:40|2613|2612.5|2613|2612|2613|2612.5|2613|2612|274
1620991190000|2021-05-14 11:19:50|2613.5|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1209
1620991200000|2021-05-14 11:20:00|2614|2612.5|2614|2613|2614|2613|2613.5|2612.5|594
1620991210000|2021-05-14 11:20:10|2613.5||2614||2614||2613.5||0
1620991220000|2021-05-14 11:20:20|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613|1355
1620991230000|2021-05-14 11:20:30|||||||||136
1620991240000|2021-05-14 11:20:40|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1011
1620991270000|2021-05-14 11:21:10|2615|2614.5|2617.5|2617|2618|2617.5|2615|2614.5|22594
1620991280000|2021-05-14 11:21:20|2618|2617.5|2619|2618|2619|2618|2617.5|2617|4373
1620991290000|2021-05-14 11:21:30|2619.5|2618.5|2619|2618.5|2620.5|2620|2619|2618.5|83003
1620991310000|2021-05-14 11:21:50|2619.5|2619|2619|2618|2619.5|2619|2618.5|2618|5298
1620991320000|2021-05-14 11:22:00|2619.5|2618.5|2619|2618.5|2619.5|2619|2619|2618.5|320
1620991330000|2021-05-14 11:22:10|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2618|2289
1620991340000|2021-05-14 11:22:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|446
1620991350000|2021-05-14 11:22:30|2618.5|2616.5|2618|2617.5|2618.5|2617.5|2618|2616.5|5800
1620991380000|2021-05-14 11:23:00|2618.5||2618||2618.5||2618||0
1620991400000|2021-05-14 11:23:20|2617.5|2617|2618|2617|2618|2617|2617|2616.5|1320
1620991410000|2021-05-14 11:23:30|2617.5||2617.5||2617.5||2617.5||15
1620991420000|2021-05-14 11:23:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|187
1620991430000|2021-05-14 11:23:50|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|163
1620991450000|2021-05-14 11:24:10|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616|318
1620991480000|2021-05-14 11:24:40|2616.5|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2614.5|189
1620991490000|2021-05-14 11:24:50|||||||||50
1620991520000|2021-05-14 11:25:20|||||||||479
1620991540000|2021-05-14 11:25:40|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|369
1620991560000|2021-05-14 11:26:00|2616|2615.5|2616|2615|2616|2615.5|2616|2615|418
1620991570000|2021-05-14 11:26:10|2615.5||2616||2616||2615.5||0
1620991580000|2021-05-14 11:26:20|2615.5||2616||2616||2615.5||0
1620991610000|2021-05-14 11:26:50|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|56
1620991630000|2021-05-14 11:27:10|2615.5||2615.5||2615.5||2615.5||234
1620991640000|2021-05-14 11:27:20|2615|2614|2615|2614.5|2615|2614.5|2614.5|2614|154
1620991650000|2021-05-14 11:27:30|2615.5|2615|2615|2614|2615.5|2615|2615|2614|386
1620991660000|2021-05-14 11:27:40||2614.5||2614.5||2614.5||2614.5|0
1620991670000|2021-05-14 11:27:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|50
1620991690000|2021-05-14 11:28:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|158
1620991760000|2021-05-14 11:29:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|6
1620991770000|2021-05-14 11:29:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|0
1620991780000|2021-05-14 11:29:40|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|765
1620991790000|2021-05-14 11:29:50||2612.5||2612||2612.5||2612|200
1620991800000|2021-05-14 11:30:00|2613.5|2612.5|2613.5|2613|2614|2613.5|2613.5|2612.5|927
1620991810000|2021-05-14 11:30:10||2612.5||2613||2613||2612.5|18
1620991820000|2021-05-14 11:30:20|2614||2614||2614||2614||0
1620991830000|2021-05-14 11:30:30||2613.5||2613.5||2613.5||2613.5|0
1620991840000|2021-05-14 11:30:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|122
1620991860000|2021-05-14 11:31:00|2614|2613.5|2614|2613.5|2614.5|2614|2613.5|2613|958
1620991870000|2021-05-14 11:31:10|2613.5|2613|2614.5|2613.5|2614.5|2613.5|2613.5|2613|25
1620991890000|2021-05-14 11:31:30|2615|2614|2614.5|2613.5|2615|2614.5|2614.5|2613.5|1321
1620991910000|2021-05-14 11:31:50||2614||2613.5||2614||2613.5|0
1620991920000|2021-05-14 11:32:00||2614||2614||2614||2614|0
1620991950000|2021-05-14 11:32:30|2615|2614.5|2615|2614|2615|2614.5|2615|2614|1100
1620991960000|2021-05-14 11:32:40|2614.5|2613.5|2615.5|2614.5|2615.5|2614.5|2614|2613.5|2123
1620991970000|2021-05-14 11:32:50|2615||2615||2615||2615||0
1620991990000|2021-05-14 11:33:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|668
1620992000000|2021-05-14 11:33:20|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|599
1620992020000|2021-05-14 11:33:40|2614||2614||2614||2614||0
1620992030000|2021-05-14 11:33:50||2613.5||2613||2613.5||2613|59
1620992050000|2021-05-14 11:34:10|2613.5||2613.5||2613.5||2613.5||0
1620992060000|2021-05-14 11:34:20|2614||2614||2614||2614||0
1620992100000|2021-05-14 11:35:00|2613.5||2614||2614||2613.5||0
1620992110000|2021-05-14 11:35:10|2613.5||2613.5||2613.5||2613.5||140
1620992120000|2021-05-14 11:35:20|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|114
1620992130000|2021-05-14 11:35:30|2612.5|2612|2612|2611|2613|2612|2612|2610.5|335
1620992150000|2021-05-14 11:35:50|||||||||40
1620992190000|2021-05-14 11:36:30|2611.5||2612||2612||2611.5||0
1620992200000|2021-05-14 11:36:40|2612.5|2611.5|2613|2612|2613|2612|2612|2611.5|739
1620992210000|2021-05-14 11:36:50|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|54
1620992220000|2021-05-14 11:37:00|2612.5||2612.5||2612.5||2612.5||968
1620992230000|2021-05-14 11:37:10|2612||2612||2612||2612||0
1620992250000|2021-05-14 11:37:30|2612.5|2612|2612.5|2611.5|2613|2612.5|2612|2611.5|4274
1620992260000|2021-05-14 11:37:40|2612|2611|2612|2611|2612|2611|2612|2611|578
1620992270000|2021-05-14 11:37:50||2611.5||2611||2611.5||2611|0
1620992280000|2021-05-14 11:38:00|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|252
1620992290000|2021-05-14 11:38:10|2612|2611|2611.5|2611|2612|2611|2611.5|2611|753
1620992300000|2021-05-14 11:38:20|||||||||569
1620992310000|2021-05-14 11:38:30|2612|2611.5|2612|2611.5|2612|2611.5|2611.5|2611|209
1620992320000|2021-05-14 11:38:40|2612.5|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|1874
1620992330000|2021-05-14 11:38:50|2612||2612||2612||2612||0
1620992340000|2021-05-14 11:39:00|2612.5|2612|2613.5|2613|2613.5|2613|2612.5|2612|901
1620992350000|2021-05-14 11:39:10|2614|2612.5|2614.5|2614|2615|2614|2614|2612.5|1752
1620992390000|2021-05-14 11:39:50|2614|2613.5|2612.5|2612|2614|2613.5|2612.5|2612|1032
1620992410000|2021-05-14 11:40:10|||||||||612
1620992420000|2021-05-14 11:40:20|2613|2612.5|2613.5|2612.5|2613.5|2613|2612.5|2612|881
1620992440000|2021-05-14 11:40:40|2614|2613|2613.5|2613|2614.5|2613.5|2613.5|2613|1037
1620992450000|2021-05-14 11:40:50|2614|2612.5|2613.5|2612.5|2614|2613|2613.5|2612.5|789
1620992530000|2021-05-14 11:42:10|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|366
1620992540000|2021-05-14 11:42:20|2613||2613||2613||2613||276
1620992550000|2021-05-14 11:42:30|||||||||1000
1620992560000|2021-05-14 11:42:40|2612.5|2612|2613.5|2613|2614|2613|2612.5|2612|2052
1620992570000|2021-05-14 11:42:50|2613|2612.5|2613.5|2612.5|2614|2613|2613|2612.5|3249
1620992580000|2021-05-14 11:43:00|2613||2613||2613||2613||0
1620992590000|2021-05-14 11:43:10|2612.5|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2612|1738
1620992600000|2021-05-14 11:43:20|2613||2613||2613||2613||0
1620992620000|2021-05-14 11:43:40|2613.5|2613|2615|2614.5|2615|2614.5|2613.5|2613|1731
1620992630000|2021-05-14 11:43:50|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|934
1620992650000|2021-05-14 11:44:10|2615.5|2615|2615.5|2614.5|2616|2615|2614.5|2614|3744
1620992660000|2021-05-14 11:44:20|2615||2615||2615||2615||21
1620992680000|2021-05-14 11:44:40|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|719
1620992720000|2021-05-14 11:45:20||2615||2614.5||2615||2614.5|937
1620992730000|2021-05-14 11:45:30|2615||2615||2615||2615||0
1620992740000|2021-05-14 11:45:40|2615.5||2615.5||2615.5||2615.5||1353
1620992760000|2021-05-14 11:46:00|2615||2615||2615||2615||0
1620992770000|2021-05-14 11:46:10|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|861
1620992790000|2021-05-14 11:46:30|2614.5|2614|2615|2614.5|2615.5|2615|2614.5|2614|1128
1620992800000|2021-05-14 11:46:40|2614.5|2614|2615.5|2615|2615.5|2615|2614.5|2614|1960
1620992810000|2021-05-14 11:46:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|868
1620992840000|2021-05-14 11:47:20|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|401
1620992850000|2021-05-14 11:47:30|2615.5||2615.5||2615.5||2615.5||1149
1620992860000|2021-05-14 11:47:40|2615||2615.5||2615.5||2615||409
1620992870000|2021-05-14 11:47:50||2615||2614.5||2615||2614.5|863
1620992890000|2021-05-14 11:48:10|2615|2615|2617.5|2617|2618.5|2618|2615|2614.5|20926
1620992900000|2021-05-14 11:48:20|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616|1081
1620992920000|2021-05-14 11:48:40|2618|2617|2617|2616|2618|2617|2616.5|2616|9990
1620992930000|2021-05-14 11:48:50||2616.5||2616.5||2616.5||2616.5|95
1620992950000|2021-05-14 11:49:10|2616.5|2616|2615.5|2615|2616.5|2616|2615.5|2615|578
1620992990000|2021-05-14 11:49:50||2614.5||2615||2615||2614.5|592
1620993000000|2021-05-14 11:50:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|178
1620993020000|2021-05-14 11:50:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|749
1620993030000|2021-05-14 11:50:30|2614.5|2614|2614.5|2614|2615|2614.5|2614.5|2614|969
1620993040000|2021-05-14 11:50:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|90
1620993050000|2021-05-14 11:50:50|2614.5|2614|2614.5|2614|2615|2614|2614.5|2613.5|300
1620993080000|2021-05-14 11:51:20|2615||2614.5||2615||2614.5||0
1620993110000|2021-05-14 11:51:50||2613.5||2613.5||2613.5||2613.5|0
1620993120000|2021-05-14 11:52:00||2614||2614||2614||2614|0
1620993130000|2021-05-14 11:52:10|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|707
1620993150000|2021-05-14 11:52:30|2615||2614.5||2615||2614.5||0
1620993160000|2021-05-14 11:52:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1620993170000|2021-05-14 11:52:50|2614.5|2614|2615|2614|2615|2614|2614.5|2614|681
1620993180000|2021-05-14 11:53:00|2614.5||2614.5||2614.5||2614.5||0
1620993190000|2021-05-14 11:53:10|2615||2614.5||2615||2614.5||0
1620993210000|2021-05-14 11:53:30|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|250
1620993220000|2021-05-14 11:53:40|2615|2613.5|2614.5|2613.5|2615|2613.5|2614.5|2613.5|0
1620993230000|2021-05-14 11:53:50||2614||2614||2614||2614|0
1620993240000|2021-05-14 11:54:00||2613.5||2613.5||2613.5||2613.5|0
1620993250000|2021-05-14 11:54:10|2614|2614|2614.5|2614|2614.5|2614|2614|2614|291
1620993260000|2021-05-14 11:54:20|2615|2614.5|2616|2615.5|2616|2615.5|2615|2614.5|686
1620993270000|2021-05-14 11:54:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|191
1620993280000|2021-05-14 11:54:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|44
1620993290000|2021-05-14 11:54:50|2616.5|2616|2617|2616|2617|2616.5|2616.5|2616|525
1620993310000|2021-05-14 11:55:10|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|4841
1620993320000|2021-05-14 11:55:20|2616||2616||2616||2615.5||200
1620993330000|2021-05-14 11:55:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|0
1620993370000|2021-05-14 11:56:10|2615.5||2615||2615.5||2615||0
1620993380000|2021-05-14 11:56:20|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|2865
1620993400000|2021-05-14 11:56:40|2615|2614.5|2615|2614.5|2615|2614.5|2614.5|2614|969
1620993430000|2021-05-14 11:57:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|689
1620993500000|2021-05-14 11:58:20|||||||||416
1620993510000|2021-05-14 11:58:30|||||||||20
1620993560000|2021-05-14 11:59:20|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2614.5|2180
1620993570000|2021-05-14 11:59:30|2616||2616||2616||2616||0
1620993580000|2021-05-14 11:59:40||2615.5||2615.5||2615.5||2615.5|140
1620993590000|2021-05-14 11:59:50||2615||2615.5||2615.5||2615|191
1620993600000|2021-05-14 12:00:00|2616.5|2616|2617|2616|2617|2616|2616.5|2616|4764
1620993610000|2021-05-14 12:00:10|2616.5|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|1001
1620993620000|2021-05-14 12:00:20|2617||2616.5||2617||2616.5||0
1620993630000|2021-05-14 12:00:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|28
1620993640000|2021-05-14 12:00:40|||||||||750
1620993650000|2021-05-14 12:00:50|2617.5|2617|2620|2619.5|2620|2619.5|2617.5|2617|1150
1620993660000|2021-05-14 12:01:00|2620.5|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|1960
1620993670000|2021-05-14 12:01:10|2620|2620|2620.5|2620|2620.5|2620|2620|2619.5|544
1620993680000|2021-05-14 12:01:20|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|43
1620993700000|2021-05-14 12:01:40|2621.5||2621.5||2621.5||2621.5||568
1620993710000|2021-05-14 12:01:50|2621|2621|2621.5|2621|2621.5|2621|2621|2620.5|708
1620993720000|2021-05-14 12:02:00|2621|2620.5|2621|2620|2621|2620.5|2620.5|2620|3555
1620993730000|2021-05-14 12:02:10|2620.5||2620.5||2620.5||2620.5||0
1620993750000|2021-05-14 12:02:30|2620|2619.5|2620|2619|2620|2619.5|2620|2619|1244
1620993760000|2021-05-14 12:02:40|2619.5|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|726
1620993770000|2021-05-14 12:02:50|2619|2618.5|2619.5|2619|2619.5|2619|2619|2618.5|455
1620993800000|2021-05-14 12:03:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|538
1620993810000|2021-05-14 12:03:30|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|828
1620993820000|2021-05-14 12:03:40|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|50
1620993840000|2021-05-14 12:04:00||2619||2619.5||2619.5||2619|1000
1620993860000|2021-05-14 12:04:20|||||||||5
1620993870000|2021-05-14 12:04:30|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|39
1620993890000|2021-05-14 12:04:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|475
1620993900000|2021-05-14 12:05:00|||||||||98
1620993910000|2021-05-14 12:05:10|2619.5|2619|2619.5|2618.5|2619.5|2619|2619.5|2618.5|36
1620993920000|2021-05-14 12:05:20|2619||2619||2619||2619||0
1620993940000|2021-05-14 12:05:40|||||||||330
1620993960000|2021-05-14 12:06:00|2618.5|2618|2618|2617|2618.5|2618|2617.5|2616.5|6201
1620993970000|2021-05-14 12:06:10|2617.5|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|250
1620993990000|2021-05-14 12:06:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|429
1620994000000|2021-05-14 12:06:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|81
1620994010000|2021-05-14 12:06:50|2617||2617||2617||2617||0
1620994020000|2021-05-14 12:07:00||2616.5||2616.5||2616.5||2616|0
1620994060000|2021-05-14 12:07:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2616.5|448
1620994070000|2021-05-14 12:07:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616|990
1620994080000|2021-05-14 12:08:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615|2225
1620994110000|2021-05-14 12:08:30|2615.5|2615|2616|2615|2616|2615|2615.5|2615|1148
1620994120000|2021-05-14 12:08:40||2615.5||2615.5||2615.5||2615.5|0
1620994130000|2021-05-14 12:08:50|2616.5||2616||2616.5||2616||4509
1620994140000|2021-05-14 12:09:00|||||||||19
1620994160000|2021-05-14 12:09:20|||||||||1114
1620994170000|2021-05-14 12:09:30|2616.5||2616||2616.5||2616||3468
1620994180000|2021-05-14 12:09:40|2616.5||2616||2616.5||2616||1398
1620994190000|2021-05-14 12:09:50|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|846
1620994230000|2021-05-14 12:10:30|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|653
1620994250000|2021-05-14 12:10:50|2617|2617|2617|2616.5|2617|2617|2617|2616.5|671
1620994260000|2021-05-14 12:11:00|2616.5|2616|2616|2615.5|2616.5|2616.5|2616|2615.5|1531
1620994290000|2021-05-14 12:11:30|2616.5||2616||2616.5||2616||625
1620994300000|2021-05-14 12:11:40|2616.5||2616||2616.5||2616||0
1620994310000|2021-05-14 12:11:50|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|58
1620994350000|2021-05-14 12:12:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|134
1620994360000|2021-05-14 12:12:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|324
1620994370000|2021-05-14 12:12:50|2616|2615.5|2616|2615|2616|2615.5|2616|2615|454
1620994380000|2021-05-14 12:13:00|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|1359
1620994390000|2021-05-14 12:13:10|||||||||180
1620994410000|2021-05-14 12:13:30|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|525
1620994420000|2021-05-14 12:13:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|775
1620994430000|2021-05-14 12:13:50||2615||2614.5||2615||2614.5|0
1620994440000|2021-05-14 12:14:00||2615||2615||2615||2615|0
1620994460000|2021-05-14 12:14:20|||||||||20
1620994470000|2021-05-14 12:14:30|||||||||1
1620994490000|2021-05-14 12:14:50|||||||||152
1620994500000|2021-05-14 12:15:00|||||||||908
1620994510000|2021-05-14 12:15:10|2616|2615.5|2616|2615|2616|2615.5|2616|2615|389
1620994520000|2021-05-14 12:15:20|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|500
1620994530000|2021-05-14 12:15:30|2616|2615.5|2616|2615.5|2616.5|2616|2616|2615.5|1153
1620994570000|2021-05-14 12:16:10|2616.5||2616.5||2616.5||2616.5||0
1620994580000|2021-05-14 12:16:20|2616||2616||2616||2616||0
1620994610000|2021-05-14 12:16:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|199
1620994620000|2021-05-14 12:17:00|2617|2616.5|2617|2616|2617|2616.5|2617|2616|348
1620994680000|2021-05-14 12:18:00|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|0
1620994690000|2021-05-14 12:18:10|2618|2617|2617.5|2617|2618|2617|2617.5|2617|0
1620994700000|2021-05-14 12:18:20|2618|2616.5|2618|2617|2618|2617|2618|2616.5|0
1620994720000|2021-05-14 12:18:40|2617.5|2616.5|2617.5|2617|2617.5|2617|2617.5|2616.5|1000
1620994730000|2021-05-14 12:18:50|2618||2617.5||2618||2617.5||0
1620994740000|2021-05-14 12:19:00|2618||2618||2618||2618||117
1620994750000|2021-05-14 12:19:10|2618.5|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|3000
1620994760000|2021-05-14 12:19:20|||||||||80
1620994770000|2021-05-14 12:19:30|2618.5|2617|2619|2618.5|2619|2618.5|2618.5|2617|1132
1620994780000|2021-05-14 12:19:40|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|1446
1620994790000|2021-05-14 12:19:50|2619.5||2619.5||2619.5||2619.5||0
1620994800000|2021-05-14 12:20:00||2619||2618.5||2619||2618.5|270
1620994860000|2021-05-14 12:21:00|2620|2619.5|2621|2620.5|2622|2621.5|2620|2619.5|16207
1620994890000|2021-05-14 12:21:30|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1620994900000|2021-05-14 12:21:40|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|1643
1620994920000|2021-05-14 12:22:00|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621|979
1620994940000|2021-05-14 12:22:20|||||||||5
1620994950000|2021-05-14 12:22:30||2621||2621.5||2621.5||2621|838
1620994960000|2021-05-14 12:22:40|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|696
1620994970000|2021-05-14 12:22:50|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|285
1620994980000|2021-05-14 12:23:00|2621|2620.5|2620|2619.5|2621|2620.5|2620|2619|1722
1620994990000|2021-05-14 12:23:10|2620.5|2619|2620.5|2619.5|2620.5|2619.5|2620.5|2619|0
1620995000000|2021-05-14 12:23:20||2620||2620||2620||2619.5|200
1620995020000|2021-05-14 12:23:40|2620|2619.5|2620.5|2619.5|2620.5|2620|2620|2619.5|2692
1620995030000|2021-05-14 12:23:50||2620||2620||2620||2620|0
1620995040000|2021-05-14 12:24:00||2619.5||2619.5||2619.5||2619.5|0
1620995050000|2021-05-14 12:24:10|2620|2619|2620|2619.5|2620|2619.5|2620|2619|450
1620995060000|2021-05-14 12:24:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|169
1620995100000|2021-05-14 12:25:00|2620|2619|2619.5|2618.5|2620|2619.5|2619|2618.5|1567
1620995120000|2021-05-14 12:25:20|2619|2618|2618.5|2618|2619|2618.5|2618.5|2618|250
1620995130000|2021-05-14 12:25:30|||||||||19
1620995150000|2021-05-14 12:25:50|2619|2618.5|2619.5|2619|2619.5|2619|2619|2618.5|1997
1620995160000|2021-05-14 12:26:00||2618.5||2618.5||2618.5||2618.5|19
1620995170000|2021-05-14 12:26:10||2619||2619||2619||2619|0
1620995180000|2021-05-14 12:26:20|2619|2618.5|2619|2618.5|2619.5|2618.5|2619|2618|752
1620995200000|2021-05-14 12:26:40||2618||2618.5||2618.5||2618|25
1620995210000|2021-05-14 12:26:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|190
1620995240000|2021-05-14 12:27:20|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|229
1620995250000|2021-05-14 12:27:30|2620||2620.5||2620.5||2620||0
1620995270000|2021-05-14 12:27:50||2620||2619.5||2620||2619.5|218
1620995290000|2021-05-14 12:28:10|||||||||20
1620995300000|2021-05-14 12:28:20|||||||||1
1620995310000|2021-05-14 12:28:30|2620||2620||2620||2620||1058
1620995330000|2021-05-14 12:28:50|||||||||37
1620995360000|2021-05-14 12:29:20|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|922
1620995370000|2021-05-14 12:29:30|2619.5|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|1152
1620995390000|2021-05-14 12:29:50|2619||2619.5||2619.5||2619||0
1620995400000|2021-05-14 12:30:00||2618||2619||2619||2618|625
1620995410000|2021-05-14 12:30:10|2619|2618.5|2619|2618|2619|2619|2618.5|2618|1043
1620995420000|2021-05-14 12:30:20|2618.5|2617.5|2617.5|2616.5|2618.5|2618|2617|2616|3991
1620995430000|2021-05-14 12:30:30|2618|2617|2618|2617|2618.5|2618|2618|2617|631
1620995440000|2021-05-14 12:30:40|2617.5|2616.5|2618|2617|2618|2617|2617.5|2616.5|0
1620995450000|2021-05-14 12:30:50||2617.5||2617||2617.5||2617|0
1620995460000|2021-05-14 12:31:00|2617.5|2616.5|2617|2616|2618|2616.5|2617|2616|0
1620995470000|2021-05-14 12:31:10|2617.5|2616.5|2617.5|2616.5|2617.5|2617|2617|2616.5|943
1620995480000|2021-05-14 12:31:20|2617||2617||2617||2617||0
1620995490000|2021-05-14 12:31:30|2616.5|2616|2616.5|2616|2617|2616|2616.5|2615.5|1794
1620995500000|2021-05-14 12:31:40||2615.5||2616||2616||2615.5|72
1620995510000|2021-05-14 12:31:50||2615.5||2616||2616||2615.5|40
1620995520000|2021-05-14 12:32:00|2617|2616.5|2617.5|2617|2618|2617|2617|2616.5|0
1620995530000|2021-05-14 12:32:10|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617.5|1099
1620995540000|2021-05-14 12:32:20|2619|2618|2617.5|2616.5|2619|2618|2617.5|2616.5|1744
1620995550000|2021-05-14 12:32:30|2617|2616|2617|2616.5|2617.5|2616.5|2617|2616|250
1620995560000|2021-05-14 12:32:40|2617.5|2616|2615|2614.5|2617.5|2616|2615|2614.5|5598
1620995570000|2021-05-14 12:32:50|2615.5|2615|2613|2612.5|2616|2615|2613|2612|6440
1620995580000|2021-05-14 12:33:00|2612.5|2611.5|2612.5|2612|2613|2612.5|2612|2611.5|15812
1620995590000|2021-05-14 12:33:10|2612|2611.5|2609.5|2608.5|2612|2611.5|2609.5|2608.5|5319
1620995600000|2021-05-14 12:33:20|2610|2609|2610.5|2609.5|2610.5|2610|2609.5|2609|601
1620995610000|2021-05-14 12:33:30|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|804
1620995620000|2021-05-14 12:33:40|2611|2611|2610.5|2610|2611|2611|2610.5|2610|1791
1620995630000|2021-05-14 12:33:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1620995650000|2021-05-14 12:34:10|2611.5||2611||2611.5||2611||636
1620995660000|2021-05-14 12:34:20|2611.5|2611|2612|2611|2612|2611|2611.5|2611|693
1620995670000|2021-05-14 12:34:30|2612.5|2611.5|2612.5|2612|2612.5|2612|2612.5|2611.5|216
1620995680000|2021-05-14 12:34:40|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|1509
1620995690000|2021-05-14 12:34:50|2613.5|2613|2614|2613|2614|2613|2613|2612.5|905
1620995700000|2021-05-14 12:35:00|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|848
1620995710000|2021-05-14 12:35:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|0
1620995730000|2021-05-14 12:35:30|2614.5|2614|2615|2614.5|2615.5|2614.5|2614.5|2614|740
1620995740000|2021-05-14 12:35:40|2614.5|2614|2615|2614|2615|2614|2614.5|2614|144
1620995760000|2021-05-14 12:36:00|2615.5|2614.5|2614.5|2614|2615.5|2614.5|2614.5|2614|0
1620995790000|2021-05-14 12:36:30|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614|781
1620995800000|2021-05-14 12:36:40|2616|2615|2616|2615|2616|2615.5|2616|2615|176
1620995810000|2021-05-14 12:36:50|2615.5|2615.5|2616.5|2615.5|2616.5|2615.5|2615.5|2615.5|735
1620995820000|2021-05-14 12:37:00|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2616|0
1620995830000|2021-05-14 12:37:10|2617||2617.5||2617.5||2617||0
1620995840000|2021-05-14 12:37:20||2617||2617||2617||2617|318
1620995850000|2021-05-14 12:37:30|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|332
1620995870000|2021-05-14 12:37:50|||||||||115
1620995890000|2021-05-14 12:38:10|||||||||4
1620995900000|2021-05-14 12:38:20|||||||||30
1620995910000|2021-05-14 12:38:30|2618.5|2618|2619|2618|2619|2618|2618.5|2618|736
1620995920000|2021-05-14 12:38:40|2618.5|2617.5|2618|2617.5|2619|2618.5|2617.5|2617|5645
1620995930000|2021-05-14 12:38:50|2617.5|2617|2617|2616|2617.5|2617|2616.5|2615.5|5827
1620995940000|2021-05-14 12:39:00|2616.5|2616.5|2617|2616|2617|2616.5|2616.5|2616|986
1620995950000|2021-05-14 12:39:10|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|54
1620995990000|2021-05-14 12:39:50|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|355
1620996000000|2021-05-14 12:40:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|731
1620996030000|2021-05-14 12:40:30|2616.5|2616|2617|2616|2617|2616|2616.5|2616|470
1620996040000|2021-05-14 12:40:40|2616.5|2616.5|2616|2615.5|2616.5|2616.5|2616|2615|483
1620996050000|2021-05-14 12:40:50|2616.5|2616|2617|2616|2617|2616|2616.5|2616|250
1620996060000|2021-05-14 12:41:00|2617.5|2616.5|2617|2616|2617.5|2616.5|2617|2616|402
1620996070000|2021-05-14 12:41:10||2616.5||2616||2616.5||2616|0
1620996120000|2021-05-14 12:42:00|||||||||40
1620996130000|2021-05-14 12:42:10|2616.5||2617||2617||2616.5||1000
1620996150000|2021-05-14 12:42:30|2616.5||2617||2617||2616.5||0
1620996160000|2021-05-14 12:42:40|||||||||40
1620996180000|2021-05-14 12:43:00|2617.5|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|1431
1620996190000|2021-05-14 12:43:10|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|693
1620996200000|2021-05-14 12:43:20|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|460
1620996210000|2021-05-14 12:43:30|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|403
1620996220000|2021-05-14 12:43:40|2617.5||2617||2617.5||2617||250
1620996230000|2021-05-14 12:43:50|2617.5|2617|2617.5|2617|2618|2617.5|2617.5|2617|4768
1620996240000|2021-05-14 12:44:00|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|317
1620996260000|2021-05-14 12:44:20|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|368
1620996270000|2021-05-14 12:44:30|||||||||22
1620996280000|2021-05-14 12:44:40|2618|2617.5|2619|2618.5|2619|2618.5|2618|2617.5|134
1620996290000|2021-05-14 12:44:50|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|276
1620996300000|2021-05-14 12:45:00|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|1500
1620996310000|2021-05-14 12:45:10|2618.5|2618|2618.5|2618|2618.5|2618.5|2618.5|2618|1986
1620996320000|2021-05-14 12:45:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|134
1620996340000|2021-05-14 12:45:40|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|387
1620996350000|2021-05-14 12:45:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|0
1620996360000|2021-05-14 12:46:00|2619.5|2619|2620|2619|2620|2619.5|2619.5|2619|1474
1620996370000|2021-05-14 12:46:10|2619.5|2619.5|2620|2619.5|2620|2619.5|2619.5|2619|541
1620996380000|2021-05-14 12:46:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|140
1620996390000|2021-05-14 12:46:30|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|384
1620996420000|2021-05-14 12:47:00|2619.5|2619|2621|2620|2621|2620|2619.5|2619|4499
1620996430000|2021-05-14 12:47:10|2620.5|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|158
1620996450000|2021-05-14 12:47:30|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2619.5|2619|6865
1620996460000|2021-05-14 12:47:40|2620||2620||2620||2620||0
1620996470000|2021-05-14 12:47:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|352
1620996480000|2021-05-14 12:48:00|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|393
1620996490000|2021-05-14 12:48:10|2620|2620|2621|2620|2621|2620.5|2620|2619.5|861
1620996500000|2021-05-14 12:48:20|2620.5|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|500
1620996510000|2021-05-14 12:48:30|2621||2621||2621||2621||300
1620996520000|2021-05-14 12:48:40||2620.5||2620.5||2620.5||2620.5|0
1620996530000|2021-05-14 12:48:50|2621.5|2621|2621.5|2621|2622|2621|2621|2620.5|1889
1620996540000|2021-05-14 12:49:00|2621|2620|2620|2619|2621|2620.5|2620|2619|2534
1620996550000|2021-05-14 12:49:10|2619.5|2618.5|2619|2618.5|2620|2619|2618.5|2618|1872
1620996560000|2021-05-14 12:49:20|2619.5||2619||2619.5||2619||0
1620996570000|2021-05-14 12:49:30|2619.5|2618|2619.5|2618.5|2619.5|2618.5|2619.5|2618|0
1620996580000|2021-05-14 12:49:40|||||||||50
1620996590000|2021-05-14 12:49:50|2619|2618|2619|2618|2619|2618|2618.5|2618|240
1620996610000|2021-05-14 12:50:10||2618.5||2618.5||2618.5||2618.5|0
1620996620000|2021-05-14 12:50:20|2618.5|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|668
1620996650000|2021-05-14 12:50:50||2618||2618||2618||2617.5|7
1620996660000|2021-05-14 12:51:00|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|400
1620996690000|2021-05-14 12:51:30|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1218
1620996700000|2021-05-14 12:51:40|2619|2617.5|2617.5|2617|2619|2617.5|2617.5|2617|3168
1620996710000|2021-05-14 12:51:50|2618||2618||2618||2617.5||30
1620996720000|2021-05-14 12:52:00|2617.5||2617.5||2618||2617.5||0
1620996730000|2021-05-14 12:52:10|2618||2618||2618||2617.5||0
1620996750000|2021-05-14 12:52:30||2617.5||2617||2617.5||2617|0
1620996770000|2021-05-14 12:52:50|2617.5|2617.5|2618|2617|2618|2617.5|2617.5|2617|344
1620996780000|2021-05-14 12:53:00|2617.5|2617.5|2618|2617|2618|2617.5|2617.5|2617|8179
1620996790000|2021-05-14 12:53:10|2618.5|2617.5|2618.5|2618|2618.5|2618|2618.5|2617.5|1052
1620996800000|2021-05-14 12:53:20|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|0
1620996810000|2021-05-14 12:53:30||2619||2619||2619||2619|200
1620996830000|2021-05-14 12:53:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|64
1620996860000|2021-05-14 12:54:20|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|397
1620996880000|2021-05-14 12:54:40|2619|2618.5|2618.5|2618|2619.5|2619|2618.5|2618|1590
1620996910000|2021-05-14 12:55:10|2619||2619||2619||2619||0
1620996930000|2021-05-14 12:55:30||2618.5||2618.5||2618.5||2618.5|0
1620996950000|2021-05-14 12:55:50|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|1058
1620996970000|2021-05-14 12:56:10|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|183
1620996980000|2021-05-14 12:56:20|2620||2620||2620||2620||565
1620997000000|2021-05-14 12:56:40|2620.5|2619.5|2621|2620.5|2621|2620.5|2620.5|2619.5|1087
1620997010000|2021-05-14 12:56:50|||||||||300
1620997020000|2021-05-14 12:57:00|2622|2621|2622|2621.5|2622|2621.5|2621.5|2621|3244
1620997030000|2021-05-14 12:57:10|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|2036
1620997040000|2021-05-14 12:57:20|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|638
1620997060000|2021-05-14 12:57:40||2622.5||2622||2622.5||2622|0
1620997070000|2021-05-14 12:57:50|2623.5|2622.5|2623|2622|2623.5|2623|2622.5|2622|834
1620997080000|2021-05-14 12:58:00|||||||||2
1620997090000|2021-05-14 12:58:10|2622.5||2623||2623||2622.5||0
1620997100000|2021-05-14 12:58:20|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623|10480
1620997110000|2021-05-14 12:58:30|2624|2623|2624|2623.5|2624|2623.5|2624|2623|1850
1620997150000|2021-05-14 12:59:10|2623.5|2623|2623.5|2623|2623.5|2623.5|2623.5|2623|950
1620997160000|2021-05-14 12:59:20|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1089
1620997170000|2021-05-14 12:59:30|2624||2623.5||2624||2623.5||275
1620997180000|2021-05-14 12:59:40|||||||||200
1620997200000|2021-05-14 13:00:00|2623|2622.5|2622.5|2622|2623|2622.5|2622|2621.5|1062
1620997210000|2021-05-14 13:00:10|2623|2621.5|2623|2622|2623.5|2622.5|2623|2621.5|1152
1620997220000|2021-05-14 13:00:20|2623.5|2622.5|2624|2623|2624|2623|2623|2622.5|75
1620997240000|2021-05-14 13:00:40|||||||||83
1620997280000|2021-05-14 13:01:20|2623.5||2623.5||2623.5||2623.5||0
1620997300000|2021-05-14 13:01:40|2624||2624||2624||2624||938
1620997320000|2021-05-14 13:02:00|2623.5|2623.5|2624|2623.5|2624|2623.5|2623.5|2623|250
1620997330000|2021-05-14 13:02:10|2623.5|2623|2623|2622.5|2624|2623|2623|2622.5|491
1620997340000|2021-05-14 13:02:20|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|349
1620997400000|2021-05-14 13:03:20|2623.5|2622.5|2624|2623|2624|2623|2623.5|2622.5|400
1620997420000|2021-05-14 13:03:40|2623.5||2624||2624||2623.5||204
1620997430000|2021-05-14 13:03:50|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|498
1620997440000|2021-05-14 13:04:00|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|936
1620997450000|2021-05-14 13:04:10|2623|2622.5|2623.5|2623|2624|2623.5|2623|2622.5|1303
1620997480000|2021-05-14 13:04:40|2624||2623.5||2624||2623.5||0
1620997490000|2021-05-14 13:04:50|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622.5|527
1620997500000|2021-05-14 13:05:00|2623|2622|2622.5|2621.5|2623.5|2622|2622|2621.5|2202
1620997530000|2021-05-14 13:05:30||2622||2622||2622||2622|0
1620997550000|2021-05-14 13:05:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1620997560000|2021-05-14 13:06:00|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|0
1620997570000|2021-05-14 13:06:10|2622|2621.5|2622|2621.5|2622|2622|2622|2621.5|44
1620997580000|2021-05-14 13:06:20|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|26
1620997590000|2021-05-14 13:06:30|2622|2621|2622|2621|2622|2621.5|2621.5|2621|450
1620997610000|2021-05-14 13:06:50|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|36
1620997620000|2021-05-14 13:07:00||2622||2622||2622||2622|300
1620997630000|2021-05-14 13:07:10|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|19
1620997640000|2021-05-14 13:07:20|2623.5|2623|2625|2624|2626.5|2626|2623|2623|35542
1620997650000|2021-05-14 13:07:30|2625.5|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|3808
1620997660000|2021-05-14 13:07:40|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|656
1620997700000|2021-05-14 13:08:20|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2624.5|623
1620997710000|2021-05-14 13:08:30|2625|2624.5|2625.5|2624.5|2625.5|2625|2625|2624.5|1326
1620997720000|2021-05-14 13:08:40|2625|2624|2624|2623.5|2625|2624|2623.5|2623|916
1620997730000|2021-05-14 13:08:50|2624.5||2624.5||2624.5||2624.5||0
1620997740000|2021-05-14 13:09:00|2624||2624.5||2624.5||2624||40
1620997750000|2021-05-14 13:09:10|2624|2624|2625|2624|2625|2624|2624|2624|1288
1620997760000|2021-05-14 13:09:20|2625.5|2624.5|2626.5|2625.5|2626.5|2625.5|2625.5|2624.5|1230
1620997770000|2021-05-14 13:09:30|2626||2626||2626||2626||0
1620997780000|2021-05-14 13:09:40|2626.5||2626||2626.5||2626||0
1620997790000|2021-05-14 13:09:50|2625.5|2625|2625|2624.5|2626|2625|2625|2624.5|638
1620997800000|2021-05-14 13:10:00|2625.5|2624|2625.5|2624.5|2625.5|2624.5|2624.5|2624|250
1620997810000|2021-05-14 13:10:10|2626|2625|2625.5|2625|2626|2625.5|2625.5|2625|30
1620997820000|2021-05-14 13:10:20|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|0
1620997830000|2021-05-14 13:10:30|2624.5|2624|2625|2624|2625.5|2624.5|2624.5|2623.5|3710
1620997840000|2021-05-14 13:10:40|2624.5|2624.5|2625|2624.5|2625|2624.5|2624.5|2624|421
1620997850000|2021-05-14 13:10:50|2625.5||2625.5||2625.5||2625.5||31
1620997860000|2021-05-14 13:11:00|2625|2624|2624.5|2624|2625|2624|2624.5|2624|1220
1620997870000|2021-05-14 13:11:10|2624|2623.5|2624.5|2624|2625|2624.5|2624|2623.5|8120
1620997880000|2021-05-14 13:11:20|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|0
1620997890000|2021-05-14 13:11:30|2624.5|2624|2624|2623.5|2624.5|2624|2624|2623.5|693
1620997900000|2021-05-14 13:11:40|2623.5|2623|2623.5|2622.5|2623.5|2623|2623|2622.5|345
1620997910000|2021-05-14 13:11:50||2623||2623||2623||2623|0
1620997920000|2021-05-14 13:12:00|2623|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|946
1620997940000|2021-05-14 13:12:20|2622.5|2622|2623|2622.5|2623.5|2622.5|2622.5|2622|2285
1620997950000|2021-05-14 13:12:30|2623.5||2623||2623.5||2623||912
1620997980000|2021-05-14 13:13:00|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|3588
1620998010000|2021-05-14 13:13:30|2622.5||2622||2622.5||2622||704
1620998020000|2021-05-14 13:13:40|2622.5|2622|2622.5|2622|2623|2622.5|2622|2622|689
1620998040000|2021-05-14 13:14:00|2623||2622.5||2623||2622.5||1032
1620998050000|2021-05-14 13:14:10|2623|2622.5|2623|2622.5|2623|2622.5|2622.5|2622.5|250
1620998060000|2021-05-14 13:14:20|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|459
1620998080000|2021-05-14 13:14:40|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623|250
1620998090000|2021-05-14 13:14:50|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|118
1620998110000|2021-05-14 13:15:10|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|402
1620998140000|2021-05-14 13:15:40|2623|2622.5|2623|2622.5|2624|2623.5|2623|2622.5|2273
1620998150000|2021-05-14 13:15:50|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|0
1620998160000|2021-05-14 13:16:00|2623|2622.5|2623|2622.5|2623|2622.5|2622.5|2622|616
1620998170000|2021-05-14 13:16:10|2622.5|2622|2622|2621|2622.5|2622|2622|2621|1653
1620998180000|2021-05-14 13:16:20||2621.5||2621.5||2621.5||2621.5|190
1620998190000|2021-05-14 13:16:30|2622.5||2622||2622.5||2622||0
1620998200000|2021-05-14 13:16:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|209
1620998210000|2021-05-14 13:16:50|2622|2621.5|2622|2621.5|2622|2622|2622|2621.5|45
1620998220000|2021-05-14 13:17:00|2621.5|2621|2620.5|2619.5|2622|2621.5|2619.5|2619|8302
1620998230000|2021-05-14 13:17:10|2620|2619|2620|2619|2620|2619.5|2620|2619|1371
1620998240000|2021-05-14 13:17:20|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619|1035
1620998250000|2021-05-14 13:17:30||2620||2620||2620||2620|0
1620998260000|2021-05-14 13:17:40|2621|2620.5|2620.5|2619.5|2621.5|2620.5|2620|2619.5|1250
1620998270000|2021-05-14 13:17:50|2620|2620|2620|2619.5|2620|2620|2620|2619.5|418
1620998280000|2021-05-14 13:18:00|2619.5|2619|2620|2619|2620|2619|2619.5|2618.5|419
1620998300000|2021-05-14 13:18:20|||||||||69
1620998310000|2021-05-14 13:18:30|2619|2618|2619.5|2619|2620|2619|2618.5|2617.5|6152
1620998330000|2021-05-14 13:18:50|||||||||202
1620998350000|2021-05-14 13:19:10|2619|2618.5|2620|2619|2620|2619|2619|2618.5|1270
1620998360000|2021-05-14 13:19:20|2620.5|2619.5|2620|2619.5|2620.5|2619.5|2619.5|2619|1292
1620998370000|2021-05-14 13:19:30|2619.5|2619|2618.5|2617.5|2619.5|2619|2618.5|2617.5|2013
1620998380000|2021-05-14 13:19:40||2618||2617.5||2618||2617.5|0
1620998390000|2021-05-14 13:19:50|2618|2617|2617.5|2616.5|2618|2617|2617|2616.5|46
1620998400000|2021-05-14 13:20:00|2618|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|578
1620998410000|2021-05-14 13:20:10||2618||2618||2618||2617.5|0
1620998420000|2021-05-14 13:20:20|2619||2619||2619||2619||621
1620998430000|2021-05-14 13:20:30|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|0
1620998440000|2021-05-14 13:20:40|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|0
1620998450000|2021-05-14 13:20:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|0
1620998460000|2021-05-14 13:21:00|2620.5||2620||2620.5||2620||153
1620998470000|2021-05-14 13:21:10|2620.5|2620|2621|2620|2621|2620|2620.5|2620|16
1620998490000|2021-05-14 13:21:30|2620.5|2619.5|2620.5|2620|2621|2620.5|2620.5|2619.5|1329
1620998500000|2021-05-14 13:21:40||2619.5||2619.5||2620||2619.5|0
1620998520000|2021-05-14 13:22:00|2621|2620|2621|2620|2621|2620|2621|2620|250
1620998530000|2021-05-14 13:22:10|2620.5|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|17122
1620998540000|2021-05-14 13:22:20|2620|2619.5|2619|2618.5|2620|2619.5|2619|2618|4639
1620998550000|2021-05-14 13:22:30|2618.5|2618|2619|2618|2619|2618|2618.5|2618|0
1620998560000|2021-05-14 13:22:40|2618.5|2617.5|2618.5|2618|2619|2618|2618|2617.5|1414
1620998580000|2021-05-14 13:23:00|2618|2617.5|2618|2617.5|2618.5|2617.5|2617.5|2617|374
1620998590000|2021-05-14 13:23:10|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|208
1620998610000|2021-05-14 13:23:30|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|0
1620998620000|2021-05-14 13:23:40|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|190
1620998650000|2021-05-14 13:24:10|2619|2618.5|2619.5|2619|2619.5|2619|2619|2618.5|21571
1620998660000|2021-05-14 13:24:20|2619|2618.5|2618.5|2618|2619.5|2619|2618.5|2618|2312
1620998700000|2021-05-14 13:25:00|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|673
1620998710000|2021-05-14 13:25:10|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1589
1620998720000|2021-05-14 13:25:20|||||||||3494
1620998730000|2021-05-14 13:25:30||2617.5||2617.5||2618||2617.5|844
1620998740000|2021-05-14 13:25:40|2618|2617|2618|2617|2618|2617.5|2617.5|2617|946
1620998770000|2021-05-14 13:26:10|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|0
1620998780000|2021-05-14 13:26:20|2618|2618|2618|2617.5|2618|2618|2618|2617.5|0
1620998790000|2021-05-14 13:26:30|2618.5||2618.5||2618.5||2618.5||0
1620998800000|2021-05-14 13:26:40|2618||2618||2618||2618||0
1620998810000|2021-05-14 13:26:50|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|134
1620998820000|2021-05-14 13:27:00|||||||||1100
1620998830000|2021-05-14 13:27:10|||||||||100
1620998860000|2021-05-14 13:27:40|||||||||1580
1620998880000|2021-05-14 13:28:00|2619|2617.5|2620|2619.5|2620|2619.5|2619|2617.5|15974
1620998890000|2021-05-14 13:28:10|2619.5|2619|2619|2618|2619.5|2619|2619|2618|5821
1620998920000|2021-05-14 13:28:40|2618.5|2617.5|2618.5|2618|2619|2618|2618.5|2617.5|4061
1620998930000|2021-05-14 13:28:50|2619||2619||2619||2619||0
1620998940000|2021-05-14 13:29:00||2618.5||2618.5||2618.5||2618.5|100
1620998960000|2021-05-14 13:29:20|||||||||308
1620998970000|2021-05-14 13:29:30|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|631
1620998980000|2021-05-14 13:29:40|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|1174
1620999000000|2021-05-14 13:30:00|2621|2620|2621|2620.5|2621|2620.5|2620.5|2619.5|2191
1620999010000|2021-05-14 13:30:10|2621.5|2620|2622|2621.5|2622|2621.5|2621.5|2620|1737
1620999020000|2021-05-14 13:30:20|2622.5|2622|2623.5|2623|2624|2623|2622.5|2622|1191
1620999030000|2021-05-14 13:30:30|2624|2622.5|2622|2621.5|2624|2623|2622|2621.5|2509
1620999040000|2021-05-14 13:30:40|2621.5|2621|2621.5|2620.5|2622.5|2621.5|2621|2620|1357
1620999050000|2021-05-14 13:30:50|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|0
1620999060000|2021-05-14 13:31:00|2621|2621|2623|2622|2623.5|2622|2621|2621|692
1620999070000|2021-05-14 13:31:10|2623.5|2622.5|2624.5|2623.5|2624.5|2624|2623.5|2622.5|3141
1620999080000|2021-05-14 13:31:20|2624|2623|2625|2624|2625|2624.5|2623.5|2622.5|846
1620999090000|2021-05-14 13:31:30|2624.5|2624.5|2625.5|2624.5|2625.5|2624.5|2624.5|2624|189
1620999110000|2021-05-14 13:31:50|2625||2625.5||2625.5||2625||0
1620999120000|2021-05-14 13:32:00|2626|2625|2627|2626|2627|2626.5|2626|2625|1153
1620999130000|2021-05-14 13:32:10|2627.5|2626.5|2628|2627.5|2628|2627.5|2627.5|2626.5|607
1620999140000|2021-05-14 13:32:20|2627.5|2627|2628|2627|2628|2627.5|2627.5|2626.5|995
1620999150000|2021-05-14 13:32:30|2627.5|2626.5|2627|2626|2628|2627|2626.5|2626|2505
1620999160000|2021-05-14 13:32:40|2626.5|2625.5|2625|2624.5|2626.5|2626|2625|2624.5|1004
1620999170000|2021-05-14 13:32:50|2624.5|2624|2624.5|2624|2625|2624.5|2624.5|2624|442
1620999180000|2021-05-14 13:33:00|2625|2624.5|2625.5|2625|2626|2625.5|2625|2624.5|1076
1620999190000|2021-05-14 13:33:10|2625|2624.5|2624.5|2624|2625.5|2625|2624.5|2624|264
1620999200000|2021-05-14 13:33:20|2624|2623.5|2624|2623.5|2624|2624|2624|2623|607
1620999210000|2021-05-14 13:33:30|2624.5|2624|2624.5|2623.5|2625|2624|2624|2623.5|169
1620999220000|2021-05-14 13:33:40||2624||2623.5||2624||2623.5|70
1620999230000|2021-05-14 13:33:50|2624|2623|2623.5|2623|2624|2623|2623|2622.5|284
1620999240000|2021-05-14 13:34:00|2623|2622.5|2621|2620|2623|2622.5|2620.5|2619.5|3905
1620999250000|2021-05-14 13:34:10|2621.5|2620.5|2621|2620.5|2622|2620.5|2621|2620.5|0
1620999260000|2021-05-14 13:34:20||2620||2620.5||2620.5||2620|370
1620999270000|2021-05-14 13:34:30|2621.5||2621||2621.5||2621||0
1620999280000|2021-05-14 13:34:40|2620.5|2620|2620.5|2620|2621|2620|2620.5|2619.5|417
1620999290000|2021-05-14 13:34:50|2620|2619.5|2619.5|2618.5|2620|2619.5|2619.5|2618.5|215
1620999300000|2021-05-14 13:35:00|2620|2619|2619.5|2619|2620|2619|2619.5|2618.5|0
1620999310000|2021-05-14 13:35:10|2620||2620||2620||2620||0
1620999320000|2021-05-14 13:35:20|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|379
1620999330000|2021-05-14 13:35:30|2620|2619|2619.5|2619|2620|2619|2619.5|2618.5|0
1620999340000|2021-05-14 13:35:40||2618.5||2619||2619||2618.5|0
1620999350000|2021-05-14 13:35:50|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|725
1620999360000|2021-05-14 13:36:00|||||||||84
1620999370000|2021-05-14 13:36:10|2619.5|2619|2619.5|2619|2620|2619|2619|2618.5|1983
1620999380000|2021-05-14 13:36:20|2620|2619.5|2620.5|2620|2621|2620|2620|2619.5|460
1620999390000|2021-05-14 13:36:30|2620|2619.5|2620.5|2620|2621|2620.5|2620|2619.5|592
1620999400000|2021-05-14 13:36:40|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|419
1620999410000|2021-05-14 13:36:50|2621|2620.5|2622|2621|2622|2621|2621|2620.5|747
1620999420000|2021-05-14 13:37:00|2622.5||2622||2622.5||2622||200
1620999430000|2021-05-14 13:37:10|2622.5|2621.5|2623.5|2622.5|2623.5|2622.5|2622.5|2621|1387
1620999440000|2021-05-14 13:37:20|2624|2623|2624|2623|2624|2623|2624|2622.5|347
1620999450000|2021-05-14 13:37:30|2624.5|2623.5|2624|2623.5|2624.5|2624|2624|2623|713
1620999460000|2021-05-14 13:37:40|2623.5|2623|2624.5|2623.5|2624.5|2623.5|2623.5|2623|690
1620999470000|2021-05-14 13:37:50|2625|2624|2624.5|2624|2625|2624|2624.5|2624|0
1620999480000|2021-05-14 13:38:00|2625|2624.5|2625|2624.5|2625|2624.5|2624.5|2624|667
1620999490000|2021-05-14 13:38:10|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|98
1620999500000|2021-05-14 13:38:20|2626|2625.5|2626|2625.5|2626|2625.5|2625.5|2625|614
1620999510000|2021-05-14 13:38:30|2625.5|2625|2626|2625.5|2626|2625.5|2625.5|2625|1271
1620999520000|2021-05-14 13:38:40|||||||||348
1620999530000|2021-05-14 13:38:50|2625.5|2625|2625|2624|2625.5|2625|2624.5|2624|2583
1620999540000|2021-05-14 13:39:00|2624.5||2625||2625||2624.5||0
1620999550000|2021-05-14 13:39:10|2624.5|2623.5|2622.5|2622|2624.5|2624|2622.5|2621.5|4111
1620999560000|2021-05-14 13:39:20|2622|2621.5|2622.5|2622|2623|2622|2622|2621|904
1620999570000|2021-05-14 13:39:30|2623||2623||2623||2622.5||13
1620999580000|2021-05-14 13:39:40|2622.5||2623||2623||2622.5||5
1620999590000|2021-05-14 13:39:50|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|1288
1620999600000|2021-05-14 13:40:00|2623.5||2623||2623.5||2623||0
1620999610000|2021-05-14 13:40:10|2622.5|2622|2621.5|2620.5|2623.5|2622.5|2621.5|2620.5|2028
1620999620000|2021-05-14 13:40:20|2621|2620|2620.5|2620|2621|2620|2620|2619.5|1310
1620999630000|2021-05-14 13:40:30|2621|2620.5|2620.5|2620|2621|2620.5|2620|2619|2658
1620999640000|2021-05-14 13:40:40|2621|2619.5|2621|2620|2621|2620|2620|2619.5|54
1620999650000|2021-05-14 13:40:50|2620.5||2621||2621||2620.5||0
1620999660000|2021-05-14 13:41:00|2620.5|2619.5|2620|2619|2620.5|2620|2619.5|2619|2294
1620999670000|2021-05-14 13:41:10|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620.5|2619|18
1620999680000|2021-05-14 13:41:20|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|1008
1620999690000|2021-05-14 13:41:30|2621|2620|2621.5|2621|2621.5|2621|2621|2620|937
1620999700000|2021-05-14 13:41:40|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|468
1620999710000|2021-05-14 13:41:50|2623|2622|2623|2622|2623|2622|2622.5|2622|0
1620999720000|2021-05-14 13:42:00|2622.5|2621.5|2623|2622|2623|2622|2622|2621.5|104
1620999730000|2021-05-14 13:42:10|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|858
1620999740000|2021-05-14 13:42:20|2622.5||2622.5||2622.5||2622.5||0
1620999750000|2021-05-14 13:42:30|2623||2623||2623||2623||0
1620999760000|2021-05-14 13:42:40|2623.5|2622.5|2624.5|2624|2625|2624|2623.5|2622.5|193
1620999770000|2021-05-14 13:42:50|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|0
1620999780000|2021-05-14 13:43:00|2625.5|2625|2625.5|2624.5|2625.5|2625|2625|2624|680
1620999790000|2021-05-14 13:43:10|2626|2625|2626|2625|2626|2625|2626|2625|723
1620999800000|2021-05-14 13:43:20||2625.5||2625.5||2625.5||2625.5|0
1620999810000|2021-05-14 13:43:30|2626.5|2626|2627|2626|2627|2626|2626.5|2625.5|400
1620999820000|2021-05-14 13:43:40|2626.5||2626.5||2626.5||2626.5||0
1620999830000|2021-05-14 13:43:50|2627|2625.5|2626|2625.5|2627|2625.5|2625.5|2625|1990
1620999840000|2021-05-14 13:44:00|2625.5|2625|2626.5|2625.5|2626.5|2625.5|2625.5|2625|437
1620999850000|2021-05-14 13:44:10|2627|2626|2626.5|2626|2627|2626|2626.5|2626|0
1620999860000|2021-05-14 13:44:20|2627||2627||2627||2626.5||0
1620999870000|2021-05-14 13:44:30|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|136
1620999890000|2021-05-14 13:44:50|2627|2627|2627.5|2627|2627.5|2627|2627|2626.5|785
1620999910000|2021-05-14 13:45:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|838
1620999920000|2021-05-14 13:45:20|2628.5|2628|2628|2627.5|2629|2628|2628|2627|5571
1620999930000|2021-05-14 13:45:30|2627.5|2627|2627|2626.5|2628|2627|2627|2626.5|2632
1620999940000|2021-05-14 13:45:40|2627.5||2627.5||2627.5||2627||41
1620999950000|2021-05-14 13:45:50|2628|2627|2628|2627|2628|2627.5|2627.5|2626.5|259
1620999960000|2021-05-14 13:46:00|2627.5|2627.5|2628|2627.5|2628|2627.5|2627.5|2627|989
1620999970000|2021-05-14 13:46:10|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|311
1620999980000|2021-05-14 13:46:20|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|134
1621000000000|2021-05-14 13:46:40|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|1587
1621000010000|2021-05-14 13:46:50|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|102
1621000020000|2021-05-14 13:47:00||2628||2627.5||2628||2627.5|0
1621000030000|2021-05-14 13:47:10|2629|2628|2629|2628.5|2629|2628.5|2629|2627.5|1069
1621000040000|2021-05-14 13:47:20|2629.5||2629||2629.5||2629||434
1621000050000|2021-05-14 13:47:30|2629.5|2629|2629|2628|2629.5|2629|2629|2628|1436
1621000060000|2021-05-14 13:47:40|2628.5|2627.5|2628|2627.5|2628.5|2627.5|2627.5|2627|752
1621000070000|2021-05-14 13:47:50|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|276
1621000080000|2021-05-14 13:48:00|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|707
1621000090000|2021-05-14 13:48:10|2626.5|2626|2627|2626|2627|2626.5|2626.5|2626|805
1621000100000|2021-05-14 13:48:20|2627.5|2626.5|2627|2626|2627.5|2626.5|2627|2626|0
1621000110000|2021-05-14 13:48:30|2626.5|2626.5|2627|2626.5|2627|2626.5|2626.5|2626.5|0
1621000130000|2021-05-14 13:48:50|2626.5|2626|2626|2625|2626.5|2626|2625.5|2625|1956
1621000140000|2021-05-14 13:49:00|2625.5|2625.5|2626.5|2625.5|2626.5|2626|2625.5|2625|1537
1621000150000|2021-05-14 13:49:10|2626|2625|2625.5|2625|2626|2625.5|2625.5|2625|34
1621000160000|2021-05-14 13:49:20|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|847
1621000170000|2021-05-14 13:49:30|2625|2624.5|2625|2624|2625.5|2625|2624.5|2624|1261
1621000180000|2021-05-14 13:49:40|2625.5|2624.5|2624.5|2623.5|2625.5|2624.5|2624|2623.5|528
1621000190000|2021-05-14 13:49:50||2624||2623.5||2624||2623.5|244
1621000200000|2021-05-14 13:50:00||2624||2624||2624||2624|67
1621000210000|2021-05-14 13:50:10|2625|2624.5|2625|2624|2625|2624.5|2625|2624|0
1621000220000|2021-05-14 13:50:20|2624.5|2624.5|2624|2623.5|2624.5|2624.5|2624|2623.5|150
1621000230000|2021-05-14 13:50:30|2624.5|2624|2625|2624.5|2625|2624.5|2624.5|2624|531
1621000240000|2021-05-14 13:50:40|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|451
1621000250000|2021-05-14 13:50:50|2625|2624.5|2626.5|2625.5|2626.5|2625.5|2625|2624.5|546
1621000260000|2021-05-14 13:51:00|2627|2626|2627|2626.5|2627.5|2626.5|2627|2626|238
1621000270000|2021-05-14 13:51:10|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|602
1621000280000|2021-05-14 13:51:20|2626.5|2626|2627|2626|2627|2626.5|2626.5|2626|688
1621000290000|2021-05-14 13:51:30|2626.5|2625.5|2626.5|2625.5|2626.5|2626|2626|2625.5|1495
1621000300000|2021-05-14 13:51:40|2627|2626|2627|2626.5|2627|2626.5|2627|2626|1394
1621000310000|2021-05-14 13:51:50|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|755
1621000320000|2021-05-14 13:52:00|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|1132
1621000330000|2021-05-14 13:52:10|2627|2627|2627.5|2627|2627.5|2627|2627|2626.5|153
1621000340000|2021-05-14 13:52:20|2628|2627.5|2628.5|2627.5|2629|2628|2628|2627|290
1621000350000|2021-05-14 13:52:30||2628||2627.5||2628||2627.5|51
1621000360000|2021-05-14 13:52:40|2628|2628|2628|2627.5|2628.5|2628|2628|2627.5|384
1621000370000|2021-05-14 13:52:50|2628.5||2628.5||2628.5||2628.5||0
1621000380000|2021-05-14 13:53:00|2629|2628|2629.5|2628.5|2629.5|2628.5|2629|2628|1319
1621000390000|2021-05-14 13:53:10|2629|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|3269
1621000400000|2021-05-14 13:53:20|2630|2629|2629.5|2629|2630|2629.5|2629|2628.5|9346
1621000410000|2021-05-14 13:53:30|2630||2630||2630||2629.5||100
1621000420000|2021-05-14 13:53:40|2629.5|2629.5|2629.5|2629|2630|2629.5|2629|2628.5|1473
1621000430000|2021-05-14 13:53:50|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|1201
1621000440000|2021-05-14 13:54:00|2629|2628.5|2629.5|2629|2630.5|2630|2629|2628.5|16626
1621000450000|2021-05-14 13:54:10|2630|2629.5|2630|2629.5|2630|2629.5|2629.5|2629|2783
1621000470000|2021-05-14 13:54:30|2629.5|2629|2629.5|2629|2630|2629|2629.5|2629|1176
1621000480000|2021-05-14 13:54:40|2629|2628.5|2629.5|2629|2630|2629.5|2628|2627.5|13169
1621000490000|2021-05-14 13:54:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1621000500000|2021-05-14 13:55:00|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629|1777
1621000510000|2021-05-14 13:55:10|2629.5|2629|2630|2629|2630|2629|2629.5|2628.5|589
1621000520000|2021-05-14 13:55:20|2630.5|2629.5|2630|2629.5|2630.5|2630|2630|2629|620
1621000530000|2021-05-14 13:55:30|2630.5|2630|2631|2630|2631|2630|2630|2629.5|2331
1621000540000|2021-05-14 13:55:40|2630.5|2630.5|2631|2630.5|2631|2630.5|2630.5|2630.5|0
1621000550000|2021-05-14 13:55:50|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|1254
1621000560000|2021-05-14 13:56:00|2630.5||2630||2630.5||2630||24
1621000570000|2021-05-14 13:56:10|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|1728
1621000580000|2021-05-14 13:56:20|||||||||139
1621000590000|2021-05-14 13:56:30|2630|2629.5|2630|2629|2630|2629.5|2629.5|2629|539
1621000600000|2021-05-14 13:56:40|2629.5|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|913
1621000610000|2021-05-14 13:56:50|2630|2629.5|2630|2629|2630|2629.5|2629.5|2629|500
1621000620000|2021-05-14 13:57:00|2629.5||2629.5||2630||2629.5||252
1621000630000|2021-05-14 13:57:10|||||||||514
1621000640000|2021-05-14 13:57:20|2630|2629.5|2631.5|2631|2631.5|2631|2630|2629|5283
1621000650000|2021-05-14 13:57:30|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|95
1621000660000|2021-05-14 13:57:40|2631.5|2631|2632|2631|2632|2631.5|2631.5|2631|1607
1621000670000|2021-05-14 13:57:50|2631.5|2630.5|2630.5|2630|2631.5|2630.5|2630.5|2629.5|2968
1621000680000|2021-05-14 13:58:00|2631|2630.5|2629.5|2629|2631|2630.5|2629.5|2628.5|6675
1621000690000|2021-05-14 13:58:10|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629|1644
1621000700000|2021-05-14 13:58:20|2630.5|2629|2630|2629.5|2630.5|2630|2630|2629|872
1621000710000|2021-05-14 13:58:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|360
1621000730000|2021-05-14 13:58:50|||||||||231
1621000740000|2021-05-14 13:59:00|||||||||40
1621000750000|2021-05-14 13:59:10|2630|2629.5|2629|2628.5|2630|2629.5|2629|2628.5|2466
1621000760000|2021-05-14 13:59:20|||||||||400
1621000770000|2021-05-14 13:59:30|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|392
1621000780000|2021-05-14 13:59:40|2628.5|2628|2629|2628|2629|2628|2628.5|2628|1284
1621000790000|2021-05-14 13:59:50|2628.5||2629||2629||2628.5||54
1621000800000|2021-05-14 14:00:00|2628.5|2627.5|2628|2627|2628.5|2628|2627.5|2626.5|3107
1621000810000|2021-05-14 14:00:10|2627.5|2627.5|2628|2627.5|2628.5|2627.5|2627.5|2627|1415
1621000820000|2021-05-14 14:00:20|2627.5|2627|2626.5|2626|2627.5|2627.5|2626.5|2626|1867
1621000830000|2021-05-14 14:00:30|2627|2625.5|2626.5|2626|2627|2626|2626.5|2625.5|2113
1621000840000|2021-05-14 14:00:40|2627|2626.5|2628|2627|2628|2627|2626.5|2626.5|560
1621000850000|2021-05-14 14:00:50||2626.5||2627||2627||2626.5|0
1621000860000|2021-05-14 14:01:00|2627.5|2626.5|2628|2627|2628.5|2627.5|2627|2626.5|1311
1621000870000|2021-05-14 14:01:10||2627.5||2627.5||2627.5||2627.5|0
1621000890000|2021-05-14 14:01:30|2627.5|2627|2627.5|2627|2628|2627.5|2627.5|2626.5|1224
1621000900000|2021-05-14 14:01:40|2627|2626.5|2627|2626|2627|2627|2626.5|2626|1272
1621000910000|2021-05-14 14:01:50|2626.5||2627||2627||2626.5||0
1621000920000|2021-05-14 14:02:00|2626.5|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|344
1621000930000|2021-05-14 14:02:10|2626|2625.5|2626|2625.5|2626.5|2626|2625.5|2625|2639
1621000940000|2021-05-14 14:02:20|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2625.5|817
1621000950000|2021-05-14 14:02:30|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|330
1621000960000|2021-05-14 14:02:40|2627|2626.5|2627|2626|2627|2626.5|2627|2626|781
1621000970000|2021-05-14 14:02:50|2626.5|2625.5|2624.5|2624|2626.5|2625.5|2624.5|2624|7055
1621000980000|2021-05-14 14:03:00|2625|2624.5|2623.5|2623|2625.5|2625|2623.5|2623|1912
1621000990000|2021-05-14 14:03:10|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2621.5|1108
1621001000000|2021-05-14 14:03:20|2622|2621.5|2624|2623|2624|2623|2622|2621.5|4436
1621001010000|2021-05-14 14:03:30|2623.5|2623.5|2624|2623|2624.5|2623.5|2623.5|2623|214
1621001020000|2021-05-14 14:03:40|2623.5||2623.5||2623.5||2623.5||0
1621001030000|2021-05-14 14:03:50|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622|2185
1621001040000|2021-05-14 14:04:00|2623||2623||2623||2623||0
1621001050000|2021-05-14 14:04:10|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2622|957
1621001060000|2021-05-14 14:04:20|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2622|607
1621001070000|2021-05-14 14:04:30|2622.5|2622|2623|2622.5|2623.5|2622.5|2622.5|2622|6641
1621001080000|2021-05-14 14:04:40|2623.5|2623|2624.5|2623.5|2624.5|2624|2623.5|2623|314
1621001090000|2021-05-14 14:04:50||2624||2624||2624||2623.5|770
1621001100000|2021-05-14 14:05:00|2625|2623.5|2625|2624.5|2625.5|2624.5|2625|2623.5|1149
1621001110000|2021-05-14 14:05:10|2625.5|2625|2626.5|2626|2626.5|2626|2625.5|2625|703
1621001130000|2021-05-14 14:05:30|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|543
1621001140000|2021-05-14 14:05:40|2627|2625.5|2627|2626|2627|2626.5|2626.5|2625.5|614
1621001150000|2021-05-14 14:05:50|2626.5|2626.5|2628|2627.5|2628.5|2627.5|2626.5|2626|1895
1621001160000|2021-05-14 14:06:00|2628.5|2628|2627.5|2627|2629|2628|2627.5|2626.5|2131
1621001170000|2021-05-14 14:06:10|2627|2626.5|2626|2625|2627|2626.5|2625.5|2624.5|2193
1621001180000|2021-05-14 14:06:20||2625.5||2625||2625.5||2625|14
1621001190000|2021-05-14 14:06:30|2625.5|2624.5|2624.5|2624|2625.5|2624.5|2624|2623|1713
1621001200000|2021-05-14 14:06:40|||||||||179
1621001210000|2021-05-14 14:06:50|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|194
1621001220000|2021-05-14 14:07:00|2625|2624.5|2624.5|2623.5|2625.5|2625|2624|2623|5744
1621001230000|2021-05-14 14:07:10|2624|2624|2625|2624|2625|2624|2624|2623|814
1621001240000|2021-05-14 14:07:20|2625.5|2624.5|2625.5|2625|2626|2625.5|2625|2624.5|12
1621001250000|2021-05-14 14:07:30|2625|2624.5|2626|2625.5|2626|2625.5|2625|2624.5|1917
1621001260000|2021-05-14 14:07:40|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|0
1621001270000|2021-05-14 14:07:50|2627|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|397
1621001280000|2021-05-14 14:08:00|2627|2626|2626.5|2626|2627.5|2626.5|2626.5|2626|2022
1621001290000|2021-05-14 14:08:10|2627||2626.5||2627||2626.5||14
1621001310000|2021-05-14 14:08:30|2627|2626.5|2628|2627.5|2628.5|2628|2627|2626.5|1097
1621001320000|2021-05-14 14:08:40|2628.5|2628|2628.5|2627.5|2628.5|2628|2627.5|2627|1680
1621001330000|2021-05-14 14:08:50|2628|2628|2628|2627|2628.5|2628|2627.5|2626.5|451
1621001340000|2021-05-14 14:09:00|2628.5|2627.5|2628|2627|2628.5|2627.5|2628|2627|1468
1621001350000|2021-05-14 14:09:10||2627.5||2627.5||2627.5||2627|0
1621001360000|2021-05-14 14:09:20|2628.5|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|268
1621001370000|2021-05-14 14:09:30|2628|2627|2628|2627.5|2628|2627.5|2628|2627|0
1621001390000|2021-05-14 14:09:50|2627.5|2627|2626.5|2626|2628|2627.5|2626.5|2626|2274
1621001400000|2021-05-14 14:10:00|2627|2626.5|2627|2626.5|2627.5|2626.5|2626.5|2626|384
1621001410000|2021-05-14 14:10:10|2627.5|2627|2628|2627|2628|2627|2627.5|2627|0
1621001430000|2021-05-14 14:10:30|2628.5|2627.5|2628.5|2628|2629|2628|2628.5|2627.5|808
1621001440000|2021-05-14 14:10:40|2629|2627.5|2628|2627|2629|2627.5|2627.5|2627|1025
1621001450000|2021-05-14 14:10:50|2628.5|2627.5|2628.5|2628|2629|2628|2628.5|2627.5|3
1621001460000|2021-05-14 14:11:00|2629|2628.5|2628.5|2628|2629.5|2628.5|2628|2627.5|1077
1621001470000|2021-05-14 14:11:10|2629||2629||2629||2629||0
1621001480000|2021-05-14 14:11:20|2629.5|2628.5|2629|2628|2629.5|2629|2629|2628|0
1621001490000|2021-05-14 14:11:30|2629.5|2628.5|2630|2629|2631|2630|2629.5|2628.5|6550
1621001500000|2021-05-14 14:11:40|2629.5|2629.5|2629|2628.5|2630|2629.5|2629|2628.5|1730
1621001510000|2021-05-14 14:11:50|2629.5|2628|2629.5|2628.5|2629.5|2628.5|2629.5|2628|436
1621001530000|2021-05-14 14:12:10|2629|2628|2629.5|2628.5|2629.5|2628.5|2628.5|2628|245
1621001540000|2021-05-14 14:12:20|2630|2629|2630|2629.5|2630|2629.5|2630|2629|260
1621001550000|2021-05-14 14:12:30|2629.5|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|1519
1621001560000|2021-05-14 14:12:40|2629|2629|2628.5|2627.5|2629|2629|2628|2627.5|1558
1621001570000|2021-05-14 14:12:50|2629|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|0
1621001580000|2021-05-14 14:13:00|2628|2627|2626.5|2626|2628|2627|2626.5|2626|1572
1621001590000|2021-05-14 14:13:10|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|1526
1621001600000|2021-05-14 14:13:20|2626|2625.5|2626|2625.5|2626.5|2625.5|2626|2625|640
1621001610000|2021-05-14 14:13:30|2626.5||2626||2626.5||2626||0
1621001620000|2021-05-14 14:13:40|2626.5|2626|2625|2624.5|2626.5|2626|2625|2624|382
1621001630000|2021-05-14 14:13:50|2624.5|2624|2625|2624|2625|2624.5|2624|2623.5|311
1621001650000|2021-05-14 14:14:10|2624.5|2623.5|2624.5|2624|2624.5|2624|2624.5|2623.5|300
1621001660000|2021-05-14 14:14:20|2624|2623.5|2624.5|2623.5|2624.5|2624|2624|2623.5|454
1621001670000|2021-05-14 14:14:30|2625|2624|2625|2624|2625|2624|2625|2624|0
1621001680000|2021-05-14 14:14:40|2625.5|2624.5|2626|2625|2626|2625|2625.5|2624|706
1621001720000|2021-05-14 14:15:20|2625.5||2626||2626||2625.5||0
1621001730000|2021-05-14 14:15:30|2625.5|2625.5|2628.5|2628|2628.5|2628|2625.5|2625|1060
1621001740000|2021-05-14 14:15:40|2628|2627.5|2627.5|2627|2629|2628|2626.5|2626|7867
1621001750000|2021-05-14 14:15:50|2627|2626.5|2625|2624|2627.5|2626.5|2625|2624|2536
1621001760000|2021-05-14 14:16:00|2624.5|2623.5|2624|2623.5|2624.5|2623.5|2624|2623|760
1621001770000|2021-05-14 14:16:10|2623.5|2623|2623|2622.5|2624|2623.5|2623|2622|2346
1621001780000|2021-05-14 14:16:20|2623.5|2622|2621.5|2621|2623.5|2622.5|2621.5|2621|2127
1621001790000|2021-05-14 14:16:30|2622|2620.5|2620.5|2620|2622|2621|2620.5|2620|2570
1621001800000|2021-05-14 14:16:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|0
1621001810000|2021-05-14 14:16:50|2621.5|2621|2622.5|2622|2622.5|2622|2621.5|2621|1103
1621001820000|2021-05-14 14:17:00|2623|2622.5|2622|2621.5|2623.5|2622.5|2622|2621.5|1809
1621001830000|2021-05-14 14:17:10|2621.5|2621|2622|2621.5|2622.5|2622|2621.5|2620.5|8123
1621001850000|2021-05-14 14:17:30|2622.5|2622|2622|2621.5|2623|2622|2622|2621.5|6851
1621001860000|2021-05-14 14:17:40|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|1011
1621001870000|2021-05-14 14:17:50|2621.5|2620.5|2621|2620.5|2622|2621|2621|2620.5|2320
1621001880000|2021-05-14 14:18:00|2620.5|2620|2620.5|2620|2621|2620|2620.5|2620|732
1621001890000|2021-05-14 14:18:10|2620|2619.5|2620|2619.5|2620.5|2620|2620|2619.5|1322
1621001900000|2021-05-14 14:18:20|2619.5|2619|2619|2618.5|2620|2619.5|2619|2618.5|1356
1621001910000|2021-05-14 14:18:30|2618.5|2617.5|2618|2617.5|2618.5|2618|2617.5|2617|2537
1621001920000|2021-05-14 14:18:40|2618.5|2618|2620|2619|2620|2619.5|2618.5|2618|1966
1621001930000|2021-05-14 14:18:50|2619.5|2618.5|2619|2618|2619.5|2618.5|2618.5|2618|739
1621001940000|2021-05-14 14:19:00|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|20
1621001960000|2021-05-14 14:19:20|2619|2618.5|2620|2619.5|2620|2619.5|2619|2618.5|1090
1621001970000|2021-05-14 14:19:30|2619.5|2619|2620|2619|2620|2619.5|2619.5|2618.5|56
1621001980000|2021-05-14 14:19:40|2619.5|2619.5|2620|2619.5|2620|2619.5|2619.5|2619.5|0
1621001990000|2021-05-14 14:19:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|1100
1621002000000|2021-05-14 14:20:00|2620.5|2620|2620|2619|2620.5|2620|2619.5|2619|1726
1621002010000|2021-05-14 14:20:10|2620.5|2619.5|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|251
1621002020000|2021-05-14 14:20:20|2622|2621|2621.5|2621|2622|2621.5|2621|2620.5|1000
1621002030000|2021-05-14 14:20:30|2622||2621.5||2622||2621.5||82
1621002040000|2021-05-14 14:20:40|2622|2620.5|2622.5|2621.5|2622.5|2621.5|2622|2620.5|993
1621002050000|2021-05-14 14:20:50|2622|2622|2622.5|2622|2623|2622|2622|2622|0
1621002060000|2021-05-14 14:21:00|2623|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|150
1621002070000|2021-05-14 14:21:10|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|0
1621002080000|2021-05-14 14:21:20|2624|2622.5|2623.5|2623|2624|2623.5|2623.5|2622.5|2101
1621002090000|2021-05-14 14:21:30|2624|2623.5|2624|2623|2624|2623.5|2623.5|2622.5|735
1621002100000|2021-05-14 14:21:40|2623.5|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1092
1621002110000|2021-05-14 14:21:50|2624|2622.5|2624|2623|2624|2623|2623|2622|6314
1621002120000|2021-05-14 14:22:00|2623.5|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|504
1621002130000|2021-05-14 14:22:10|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|140
1621002140000|2021-05-14 14:22:20|2623.5|2623|2624.5|2624|2625|2624|2623.5|2623|98
1621002150000|2021-05-14 14:22:30|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|287
1621002160000|2021-05-14 14:22:40|||||||||64
1621002170000|2021-05-14 14:22:50|||||||||187
1621002190000|2021-05-14 14:23:10|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2623.5|1434
1621002200000|2021-05-14 14:23:20|2624|2623.5|2624|2623.5|2624.5|2623.5|2624|2623|951
1621002220000|2021-05-14 14:23:40|2623.5|2623|2623|2622.5|2624|2623.5|2623|2622.5|1304
1621002230000|2021-05-14 14:23:50|||||||||296
1621002240000|2021-05-14 14:24:00|2623.5|2623|2623.5|2622.5|2624|2623.5|2623.5|2622.5|186
1621002250000|2021-05-14 14:24:10|2624|2623|2625|2623.5|2625|2623.5|2624|2623|65
1621002260000|2021-05-14 14:24:20|2625.5|2624|2625.5|2624.5|2625.5|2625|2625|2624|947
1621002270000|2021-05-14 14:24:30|2625|2625|2625|2624.5|2625.5|2625|2625|2624.5|178
1621002290000|2021-05-14 14:24:50|2624.5|2624|2624.5|2623.5|2625|2624.5|2624.5|2623.5|5455
1621002300000|2021-05-14 14:25:00|2625|2624|2625|2624.5|2625|2624.5|2625|2624|155
1621002310000|2021-05-14 14:25:10|2625.5||2625.5||2625.5||2625||675
1621002320000|2021-05-14 14:25:20|2626|2625|2626|2625|2626|2625|2625.5|2624.5|0
1621002330000|2021-05-14 14:25:30|2626.5|2625.5|2628|2627.5|2628|2627.5|2626|2625.5|1913
1621002350000|2021-05-14 14:25:50|2627.5|2627|2627.5|2627|2627.5|2627|2627|2626.5|1358
1621002360000|2021-05-14 14:26:00|2628||2627.5||2628||2627.5||0
1621002370000|2021-05-14 14:26:10|2627|2626.5|2628|2627|2628|2627.5|2627|2626.5|1501
1621002380000|2021-05-14 14:26:20|2627.5|2627.5|2628|2627.5|2628|2627.5|2627.5|2627|676
1621002400000|2021-05-14 14:26:40|2628.5|2628|2628.5|2628|2628.5|2628|2628|2627.5|1191
1621002410000|2021-05-14 14:26:50|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|104
1621002420000|2021-05-14 14:27:00|2629.5|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|2475
1621002430000|2021-05-14 14:27:10|2630|2628.5|2629|2628.5|2630|2629|2629|2628.5|2205
1621002440000|2021-05-14 14:27:20|2630|2629|2629.5|2629|2630|2629|2629.5|2628.5|2752
1621002460000|2021-05-14 14:27:40|2629|2628.5|2629.5|2628.5|2629.5|2629|2628.5|2628|4643
1621002470000|2021-05-14 14:27:50|2629|2627.5|2628.5|2628|2629|2628|2628.5|2627.5|2651
1621002480000|2021-05-14 14:28:00|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|1
1621002500000|2021-05-14 14:28:20|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|597
1621002510000|2021-05-14 14:28:30|2628.5|2628|2629|2628|2629|2628|2628.5|2628|311
1621002520000|2021-05-14 14:28:40|2628.5|2627.5|2627|2626.5|2628.5|2628|2627|2626.5|4540
1621002530000|2021-05-14 14:28:50|2627.5|2627|2627.5|2626.5|2628|2627|2627.5|2626.5|466
1621002540000|2021-05-14 14:29:00||2627||2626.5||2627||2626.5|0
1621002550000|2021-05-14 14:29:10|2627|2626|2626.5|2626|2627|2626|2626.5|2625.5|1481
1621002560000|2021-05-14 14:29:20|2626|2625.5|2625.5|2625|2626|2625.5|2625.5|2625|641
1621002570000|2021-05-14 14:29:30|2626|2624.5|2625|2624.5|2626|2625|2625|2624.5|1053
1621002580000|2021-05-14 14:29:40|2626|2625|2625|2624.5|2626|2625|2625|2624.5|3267
1621002590000|2021-05-14 14:29:50|2624.5|2624|2623|2622.5|2624.5|2624|2623|2622|2142
1621002600000|2021-05-14 14:30:00|2623.5|2623|2625|2624.5|2625|2624.5|2623.5|2623|1151
1621002610000|2021-05-14 14:30:10|2624.5|2624|2625|2624.5|2625|2624.5|2624.5|2624|260
1621002620000|2021-05-14 14:30:20|2625.5|2625|2626.5|2625.5|2626.5|2625.5|2625.5|2625|341
1621002630000|2021-05-14 14:30:30||2626||2626||2626||2626|10
1621002640000|2021-05-14 14:30:40|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|947
1621002650000|2021-05-14 14:30:50||2624||2624.5||2624.5||2624|1327
1621002660000|2021-05-14 14:31:00||2624||2624||2624||2624|0
1621002670000|2021-05-14 14:31:10|2625.5|2624.5|2625|2624|2625.5|2624.5|2624.5|2624|496
1621002680000|2021-05-14 14:31:20|2625.5|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|0
1621002690000|2021-05-14 14:31:30|2624.5|2624|2624.5|2624|2625|2624|2624.5|2623.5|651
1621002700000|2021-05-14 14:31:40|2625||2625||2625||2625||0
1621002710000|2021-05-14 14:31:50||2624.5||2624.5||2624.5||2624.5|100
1621002720000|2021-05-14 14:32:00|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|535
1621002740000|2021-05-14 14:32:20|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|1967
1621002750000|2021-05-14 14:32:30|||||||||355
1621002760000|2021-05-14 14:32:40|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|863
1621002780000|2021-05-14 14:33:00|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|1275
1621002790000|2021-05-14 14:33:10||2625||2625||2625||2625|447
1621002800000|2021-05-14 14:33:20|2625.5|2624.5|2625|2624.5|2625.5|2625|2625|2624.5|790
1621002820000|2021-05-14 14:33:40|2625.5||2625.5||2625.5||2625.5||0
1621002830000|2021-05-14 14:33:50|2626|2625|2626|2625|2626|2625|2626|2625|0
1621002840000|2021-05-14 14:34:00|2625.5|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|486
1621002860000|2021-05-14 14:34:20|||||||||519
1621002870000|2021-05-14 14:34:30|2625.5|2625|2626|2625|2626|2625|2625.5|2624.5|1018
1621002880000|2021-05-14 14:34:40|2625.5|2625.5|2625.5|2625|2625.5|2625.5|2625|2624.5|1906
1621002890000|2021-05-14 14:34:50|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|2840
1621002900000|2021-05-14 14:35:00|2624.5|2624|2623.5|2623|2625|2624|2623|2622.5|5162
1621002910000|2021-05-14 14:35:10|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|1449
1621002920000|2021-05-14 14:35:20|2625|2624.5|2626|2625.5|2626|2625.5|2625|2624.5|2586
1621002930000|2021-05-14 14:35:30|2625.5|2625|2626|2625.5|2626|2625.5|2625.5|2625|0
1621002940000|2021-05-14 14:35:40|2625.5|2625|2626|2625|2626|2625.5|2625.5|2625|1276
1621002950000|2021-05-14 14:35:50|2625.5|2624.5|2623.5|2623|2625.5|2624.5|2623.5|2623|3259
1621002960000|2021-05-14 14:36:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622|531
1621002970000|2021-05-14 14:36:10|||||||||92
1621002980000|2021-05-14 14:36:20|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621.5|1350
1621002990000|2021-05-14 14:36:30|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|1151
1621003000000|2021-05-14 14:36:40|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|157
1621003020000|2021-05-14 14:37:00|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|34
1621003030000|2021-05-14 14:37:10|2620.5|2620|2620.5|2620|2620.5|2620|2620|2619.5|626
1621003050000|2021-05-14 14:37:30|2620|2619.5|2620|2619.5|2620|2620|2620|2619.5|2399
1621003080000|2021-05-14 14:38:00|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|1715
1621003090000|2021-05-14 14:38:10|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|723
1621003100000|2021-05-14 14:38:20|2619|2618.5|2619|2618.5|2619.5|2619|2618.5|2618|1065
1621003120000|2021-05-14 14:38:40|||||||||500
1621003140000|2021-05-14 14:39:00|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|1686
1621003150000|2021-05-14 14:39:10|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|1281
1621003160000|2021-05-14 14:39:20|2618|2616.5|2617.5|2617|2618|2617.5|2617.5|2616.5|613
1621003170000|2021-05-14 14:39:30|2617|2616.5|2617|2616.5|2617|2617|2617|2616|201
1621003180000|2021-05-14 14:39:40|2616.5|2616|2616|2615|2616.5|2616|2615.5|2614.5|11389
1621003190000|2021-05-14 14:39:50|2616.5|2615.5|2617.5|2616.5|2617.5|2617|2616.5|2615.5|297
1621003200000|2021-05-14 14:40:00|2618|2617|2616|2615|2618.5|2617.5|2616|2615|13137
1621003210000|2021-05-14 14:40:10|2615.5|2614.5|2614.5|2614|2616|2614.5|2614.5|2614|2245
1621003220000|2021-05-14 14:40:20|2615|2614.5|2615|2614|2615|2614.5|2614.5|2614|739
1621003230000|2021-05-14 14:40:30|2615.5|2614.5|2616|2615.5|2616|2615.5|2615|2614|2893
1621003240000|2021-05-14 14:40:40|2615.5|2615|2615|2614.5|2617|2616|2615|2614.5|1566
1621003260000|2021-05-14 14:41:00|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|582
1621003270000|2021-05-14 14:41:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|903
1621003280000|2021-05-14 14:41:20|2616.5|2616|2617|2616.5|2617.5|2616.5|2616.5|2616|456
1621003290000|2021-05-14 14:41:30|2616.5|2616|2616.5|2616|2617|2616.5|2616.5|2616|1424
1621003300000|2021-05-14 14:41:40|2617|2616.5|2617|2616.5|2617.5|2617|2616|2615|9154
1621003310000|2021-05-14 14:41:50|2616.5|2615.5|2616|2615.5|2616.5|2616|2616|2615.5|2407
1621003320000|2021-05-14 14:42:00|2616.5|2615|2615.5|2615|2616.5|2615|2615|2614.5|1513
1621003330000|2021-05-14 14:42:10|2615|2614.5|2615.5|2615|2616|2615.5|2615|2614.5|1154
1621003340000|2021-05-14 14:42:20|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|318
1621003350000|2021-05-14 14:42:30|2615|2614.5|2616|2615.5|2616|2615.5|2614.5|2614|3264
1621003360000|2021-05-14 14:42:40|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|861
1621003380000|2021-05-14 14:43:00|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|1101
1621003400000|2021-05-14 14:43:20|2617|2616.5|2617.5|2617|2618|2617|2617|2616.5|3681
1621003410000|2021-05-14 14:43:30|2617|2616.5|2615.5|2615|2617|2616.5|2615.5|2615|5670
1621003420000|2021-05-14 14:43:40|2616|2614.5|2615.5|2615|2616|2615|2615|2614.5|7967
1621003430000|2021-05-14 14:43:50|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|2016
1621003440000|2021-05-14 14:44:00|2615|2615|2615|2614.5|2615.5|2615|2615|2614.5|7994
1621003450000|2021-05-14 14:44:10|2614.5|2614|2614.5|2614|2615|2614.5|2614.5|2613.5|5176
1621003460000|2021-05-14 14:44:20|||||||||872
1621003470000|2021-05-14 14:44:30|||||||||150
1621003490000|2021-05-14 14:44:50|2615|2614.5|2614|2613.5|2615|2614.5|2614|2613.5|3320
1621003500000|2021-05-14 14:45:00|2614.5|2614|2615|2614.5|2615.5|2614.5|2614|2613.5|2510
1621003510000|2021-05-14 14:45:10|2614.5|2614|2613.5|2613|2614.5|2614|2613.5|2613|1530
1621003520000|2021-05-14 14:45:20|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|1226
1621003530000|2021-05-14 14:45:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|778
1621003540000|2021-05-14 14:45:40|2614|2613.5|2614|2613.5|2614.5|2613.5|2613.5|2613|1971
1621003550000|2021-05-14 14:45:50||2613||2613.5||2613.5||2613|1100
1621003560000|2021-05-14 14:46:00|2614.5|2614|2615|2614.5|2615.5|2614.5|2614.5|2614|2098
1621003570000|2021-05-14 14:46:10|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|640
1621003580000|2021-05-14 14:46:20|2614.5|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|922
1621003600000|2021-05-14 14:46:40|2614.5|2614|2614.5|2614|2614.5|2614|2614|2613.5|700
1621003610000|2021-05-14 14:46:50|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|0
1621003620000|2021-05-14 14:47:00|2616|2614.5|2615|2614.5|2616|2614.5|2615|2614.5|2283
1621003640000|2021-05-14 14:47:20|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|384
1621003650000|2021-05-14 14:47:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|134
1621003660000|2021-05-14 14:47:40|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|301
1621003670000|2021-05-14 14:47:50|2614.5|2614|2614|2613.5|2615|2614|2614|2613.5|619
1621003680000|2021-05-14 14:48:00|||||||||10
1621003700000|2021-05-14 14:48:20|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|1642
1621003710000|2021-05-14 14:48:30|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|325
1621003720000|2021-05-14 14:48:40|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|1368
1621003740000|2021-05-14 14:49:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|1293
1621003750000|2021-05-14 14:49:10|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|1113
1621003760000|2021-05-14 14:49:20|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|324
1621003770000|2021-05-14 14:49:30|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|1156
1621003780000|2021-05-14 14:49:40|2613|2612.5|2615.5|2615|2616|2615.5|2612.5|2612.5|7096
1621003790000|2021-05-14 14:49:50||2614.5||2615||2615||2614.5|0
1621003800000|2021-05-14 14:50:00|2615|2614.5|2614|2613.5|2615|2614.5|2614|2613.5|1360
1621003810000|2021-05-14 14:50:10|2614.5|2614|2614.5|2614|2615|2614|2614|2613.5|345
1621003820000|2021-05-14 14:50:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1621003830000|2021-05-14 14:50:30|2614.5|2614|2615.5|2615|2615.5|2615|2614.5|2614|982
1621003850000|2021-05-14 14:50:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|2103
1621003860000|2021-05-14 14:51:00|2614.5|2614|2614.5|2614|2615|2614.5|2614|2613.5|1925
1621003870000|2021-05-14 14:51:10|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1604
1621003880000|2021-05-14 14:51:20|2614|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|363
1621003900000|2021-05-14 14:51:40|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|971
1621003910000|2021-05-14 14:51:50|2614||2613.5||2614||2613.5||255
1621003920000|2021-05-14 14:52:00|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|986
1621003930000|2021-05-14 14:52:10|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1095
1621003940000|2021-05-14 14:52:20|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1112
1621003950000|2021-05-14 14:52:30|||||||||40
1621003960000|2021-05-14 14:52:40|||||||||50
1621003970000|2021-05-14 14:52:50|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2613.5|2613|3212
1621003980000|2021-05-14 14:53:00|2614|2613|2613.5|2613|2615|2614.5|2613.5|2613|2936
1621004000000|2021-05-14 14:53:20|2613|2612.5|2612.5|2611.5|2613|2612.5|2612|2611.5|1584
1621004020000|2021-05-14 14:53:40||2612||2611.5||2612||2611.5|0
1621004030000|2021-05-14 14:53:50||2612||2612||2612||2612|0
1621004040000|2021-05-14 14:54:00|2613|2612.5|2614|2613|2614|2613|2613|2612.5|975
1621004050000|2021-05-14 14:54:10|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|740
1621004060000|2021-05-14 14:54:20||2612.5||2612||2612.5||2612|0
1621004070000|2021-05-14 14:54:30||2612.5||2612.5||2612.5||2612.5|0
1621004090000|2021-05-14 14:54:50|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|762
1621004100000|2021-05-14 14:55:00|2613.5|2613|2613.5|2613|2614|2613|2613.5|2612.5|1402
1621004110000|2021-05-14 14:55:10|2614|2612.5|2613.5|2612.5|2614|2613|2613|2612.5|918
1621004120000|2021-05-14 14:55:20|2613|2613|2613.5|2613|2613.5|2613|2613|2612.5|696
1621004130000|2021-05-14 14:55:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|627
1621004140000|2021-05-14 14:55:40|2612.5|2612|2611.5|2611|2612.5|2612|2611.5|2610.5|1638
1621004160000|2021-05-14 14:56:00|2612|2611.5|2611|2610.5|2612|2611.5|2611|2610.5|1122
1621004180000|2021-05-14 14:56:20|||||||||200
1621004190000|2021-05-14 14:56:30|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|1520
1621004200000|2021-05-14 14:56:40|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|798
1621004210000|2021-05-14 14:56:50|||||||||190
1621004220000|2021-05-14 14:57:00|2611|2610.5|2611|2610.5|2611.5|2611|2610.5|2610|1124
1621004230000|2021-05-14 14:57:10|2611.5||2611.5||2611.5||2611.5||0
1621004240000|2021-05-14 14:57:20|2611|2610|2610.5|2610|2611|2610|2610.5|2610|910
1621004270000|2021-05-14 14:57:50|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|574
1621004280000|2021-05-14 14:58:00|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|584
1621004290000|2021-05-14 14:58:10|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|1733
1621004310000|2021-05-14 14:58:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|2032
1621004330000|2021-05-14 14:58:50|2611|2610.5|2612|2611.5|2612|2611.5|2611|2610.5|2393
1621004340000|2021-05-14 14:59:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|1797
1621004350000|2021-05-14 14:59:10|2612|2611.5|2610.5|2610|2612|2611.5|2610.5|2610|663
1621004380000|2021-05-14 14:59:40|2611|2610.5|2610.5|2610|2611.5|2610.5|2610.5|2610|2517
1621004390000|2021-05-14 14:59:50|2611|2610.5|2611|2610.5|2611.5|2610.5|2611|2610|1760
1621004400000|2021-05-14 15:00:00|||||||||122
1621004410000|2021-05-14 15:00:10|2610.5|2610|2611|2610|2611|2610.5|2610.5|2610|464
1621004420000|2021-05-14 15:00:20|2610.5||2610.5||2611||2610.5||1
1621004430000|2021-05-14 15:00:30|||||||||10
1621004450000|2021-05-14 15:00:50|2611||2610.5||2611||2610.5||0
1621004470000|2021-05-14 15:01:10|2610|2609.5|2609.5|2608.5|2610.5|2610|2608.5|2608|5215
1621004480000|2021-05-14 15:01:20|2609|2609|2609.5|2609|2609.5|2609|2609|2608.5|764
1621004490000|2021-05-14 15:01:30|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|1671
1621004500000|2021-05-14 15:01:40|||||||||70
1621004510000|2021-05-14 15:01:50|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2609|2046
1621004520000|2021-05-14 15:02:00|2610|2609.5|2609|2608.5|2610|2609.5|2609|2608.5|2299
1621004530000|2021-05-14 15:02:10|2609.5|2609|2610.5|2609.5|2610.5|2610|2609.5|2609|4217
1621004540000|2021-05-14 15:02:20|2611|2610|2612|2611.5|2612|2611.5|2611|2609.5|2863
1621004550000|2021-05-14 15:02:30|2611.5|2611|2611.5|2611|2612|2611.5|2611|2610.5|2617
1621004560000|2021-05-14 15:02:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|199
1621004570000|2021-05-14 15:02:50|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|811
1621004580000|2021-05-14 15:03:00|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|1014
1621004590000|2021-05-14 15:03:10|2614|2613|2614|2613|2614|2613|2614|2613|0
1621004600000|2021-05-14 15:03:20|2613.5|2613.5|2613.5|2612.5|2614|2613.5|2613|2612.5|2412
1621004610000|2021-05-14 15:03:30|2613|2613|2613.5|2613|2613.5|2613|2613|2613|80
1621004640000|2021-05-14 15:04:00|2613|2612.5|2613|2612.5|2613|2612.5|2612.5|2611.5|2254
1621004650000|2021-05-14 15:04:10|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1021
1621004660000|2021-05-14 15:04:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1645
1621004700000|2021-05-14 15:05:00|2612.5|2612|2611.5|2611|2612.5|2612|2611.5|2611|3003
1621004710000|2021-05-14 15:05:10|||||||||21
1621004720000|2021-05-14 15:05:20|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|3005
1621004730000|2021-05-14 15:05:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|999
1621004750000|2021-05-14 15:05:50|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|424
1621004760000|2021-05-14 15:06:00|2612|2611.5|2611.5|2611|2612.5|2612|2611.5|2611|2023
1621004780000|2021-05-14 15:06:20|2612|2610.5|2611.5|2610.5|2612|2611|2611|2610.5|2887
1621004790000|2021-05-14 15:06:30||2611||2611||2611||2611|0
1621004800000|2021-05-14 15:06:40|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|655
1621004820000|2021-05-14 15:07:00|||||||||1
1621004830000|2021-05-14 15:07:10|2612|2611.5|2611.5|2611|2612|2611.5|2611|2610.5|2700
1621004840000|2021-05-14 15:07:20|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|20
1621004850000|2021-05-14 15:07:30|||||||||676
1621004860000|2021-05-14 15:07:40|||||||||952
1621004870000|2021-05-14 15:07:50|2612.5|2611|2612|2611.5|2612.5|2611.5|2611.5|2611|6662
1621004880000|2021-05-14 15:08:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|679
1621004890000|2021-05-14 15:08:10|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|2545
1621004900000|2021-05-14 15:08:20|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|137
1621004910000|2021-05-14 15:08:30|||||||||24
1621004920000|2021-05-14 15:08:40|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|453
1621004960000|2021-05-14 15:09:20|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2608.5|2881
1621004980000|2021-05-14 15:09:40|||||||||331
1621004990000|2021-05-14 15:09:50|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609.5|193
1621005000000|2021-05-14 15:10:00|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2608.5|5267
1621005010000|2021-05-14 15:10:10|2610|2608.5|2609|2608.5|2610|2608.5|2609|2608.5|1062
1621005030000|2021-05-14 15:10:30|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2608.5|1346
1621005040000|2021-05-14 15:10:40|2609|2608.5|2610|2609.5|2610|2609.5|2609|2608.5|1379
1621005090000|2021-05-14 15:11:30|2610.5|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|963
1621005100000|2021-05-14 15:11:40|2612|2611|2612|2611.5|2612|2611.5|2612|2611|5
1621005110000|2021-05-14 15:11:50|2612.5|2612|2613.5|2612.5|2614|2613.5|2612|2612|12447
1621005120000|2021-05-14 15:12:00|2613||2613||2613||2613||216
1621005130000|2021-05-14 15:12:10|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|10890
1621005140000|2021-05-14 15:12:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|5724
1621005150000|2021-05-14 15:12:30|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|859
1621005160000|2021-05-14 15:12:40|2612.5|2612|2612.5|2612|2613|2612.5|2612.5|2612|2065
1621005170000|2021-05-14 15:12:50|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|885
1621005190000|2021-05-14 15:13:10|2612.5|2611.5|2611.5|2611|2612.5|2611.5|2611|2610.5|2579
1621005200000|2021-05-14 15:13:20|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|903
1621005220000|2021-05-14 15:13:40|2611.5|2611|2611.5|2611|2611.5|2611.5|2611.5|2611|540
1621005230000|2021-05-14 15:13:50|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|308
1621005240000|2021-05-14 15:14:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|870
1621005250000|2021-05-14 15:14:10|2611|2610.5|2611|2610.5|2611.5|2610.5|2611|2610.5|875
1621005280000|2021-05-14 15:14:40|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|995
1621005290000|2021-05-14 15:14:50|||||||||49
1621005300000|2021-05-14 15:15:00|2610|2609.5|2610|2609.5|2610.5|2610|2610|2609.5|1829
1621005310000|2021-05-14 15:15:10|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|455
1621005320000|2021-05-14 15:15:20|2610||2610||2610||2610||0
1621005330000|2021-05-14 15:15:30|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|22
1621005350000|2021-05-14 15:15:50|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|297
1621005360000|2021-05-14 15:16:00|2610|2609|2610|2609|2610|2609|2610|2609|0
1621005380000|2021-05-14 15:16:20|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|0
1621005390000|2021-05-14 15:16:30|2611.5|2610|2611.5|2610|2611.5|2610|2611.5|2610|200
1621005400000|2021-05-14 15:16:40|2612|2610.5|2612|2611|2612|2611|2612|2610.5|0
1621005420000|2021-05-14 15:17:00|2611.5|2610.5|2611|2610|2611.5|2610.5|2611|2610|324
1621005430000|2021-05-14 15:17:10|2611.5|2610.5|2612|2611|2612|2611|2611.5|2610.5|246
1621005440000|2021-05-14 15:17:20|||||||||233
1621005450000|2021-05-14 15:17:30|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612.5|2611|0
1621005460000|2021-05-14 15:17:40|||||||||200
1621005470000|2021-05-14 15:17:50|2612|2611|2612|2610.5|2612|2611|2612|2610.5|467
1621005480000|2021-05-14 15:18:00|2612.5|2611|2613|2611.5|2613|2611.5|2612.5|2611|207
1621005490000|2021-05-14 15:18:10|2612.5|2612|2612.5|2611.5|2612.5|2612|2612.5|2611.5|197
1621005500000|2021-05-14 15:18:20|||||||||256
1621005520000|2021-05-14 15:18:40|2613|2612|2613|2612|2613|2612|2613|2612|153
1621005560000|2021-05-14 15:19:20|2613.5|2612.5|2614|2613|2614|2613|2613.5|2612.5|279
1621005570000|2021-05-14 15:19:30|||||||||152
1621005590000|2021-05-14 15:19:50||2612.5||2613||2613||2612.5|311
1621005600000|2021-05-14 15:20:00|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613.5|31
1621005610000|2021-05-14 15:20:10|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|397
1621005620000|2021-05-14 15:20:20|2615|2614|2615.5|2614|2615.5|2614|2615|2614|0
1621005630000|2021-05-14 15:20:30|2615||2615||2615||2615||0
1621005650000|2021-05-14 15:20:50|||||||||218
1621005660000|2021-05-14 15:21:00|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|9
1621005690000|2021-05-14 15:21:30|||||||||291
1621005700000|2021-05-14 15:21:40|2616|2615|2616|2615|2616|2615|2616|2615|0
1621005710000|2021-05-14 15:21:50|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|515
1621005720000|2021-05-14 15:22:00|||||||||249
1621005740000|2021-05-14 15:22:20|||||||||150
1621005750000|2021-05-14 15:22:30|||||||||223
1621005760000|2021-05-14 15:22:40|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2
1621005770000|2021-05-14 15:22:50|2615|2614|2615|2614|2615|2614|2615|2614|451
1621005780000|2021-05-14 15:23:00|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|788
1621005790000|2021-05-14 15:23:10|2613|2612|2613.5|2612.5|2613.5|2612.5|2613|2612|348
1621005800000|2021-05-14 15:23:20|2614|2613|2614|2613|2614|2613|2614|2613|702
1621005820000|2021-05-14 15:23:40|2613.5|2612.5|2613.5|2612|2613.5|2612.5|2613|2612|419
1621005840000|2021-05-14 15:24:00||2612.5||2612.5||2612.5||2612.5|0
1621005860000|2021-05-14 15:24:20|2614|2613|2614|2613|2614|2613|2614|2613|134
1621005870000|2021-05-14 15:24:30|2614.5||2614||2614.5||2614||218
1621005880000|2021-05-14 15:24:40|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|318
1621005910000|2021-05-14 15:25:10|||||||||178
1621005920000|2021-05-14 15:25:20|2614|2613|2614|2613|2614|2613|2614|2613|673
1621005930000|2021-05-14 15:25:30||2612.5||2613||2613||2612.5|0
1621005960000|2021-05-14 15:26:00|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|138
1621005980000|2021-05-14 15:26:20|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|0
1621005990000|2021-05-14 15:26:30|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|343
1621006000000|2021-05-14 15:26:40|2616|2615|2616|2615|2616.5|2615|2616|2615|14
1621006010000|2021-05-14 15:26:50|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|418
1621006020000|2021-05-14 15:27:00|||||||||203
1621006040000|2021-05-14 15:27:20|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|190
1621006050000|2021-05-14 15:27:30|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|196
1621006080000|2021-05-14 15:28:00|2614.5|2613.5|2615.5|2614.5|2615.5|2614.5|2614.5|2613.5|116
1621006090000|2021-05-14 15:28:10|2615|2614|2615.5|2614.5|2615.5|2614.5|2615|2614|80
1621006100000|2021-05-14 15:28:20|2616|2614|2616|2615|2616|2615|2616|2614|90
1621006110000|2021-05-14 15:28:30||2614.5||2614.5||2614.5||2614.5|0
1621006120000|2021-05-14 15:28:40|2617|2615|2617|2616|2617|2616|2617|2615|77
1621006130000|2021-05-14 15:28:50|2615.5|2615.5|2615.5|2614.5|2615.5|2615.5|2615.5|2614.5|495
1621006140000|2021-05-14 15:29:00|2616|2615|2616.5|2615.5|2616.5|2615.5|2616|2615|453
1621006150000|2021-05-14 15:29:10|2617|2615|2617|2616|2617|2616|2616.5|2615|494
1621006170000|2021-05-14 15:29:30|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615|155
1621006190000|2021-05-14 15:29:50|2616|2615|2616.5|2615|2616.5|2615|2616|2615|497
1621234820000|2021-05-17 07:00:20|2620|2619.5|2625.5|2622|2626.5|2623.5|2619.5|2617.5|48805
1621234830000|2021-05-17 07:00:30|2626|2622.5|2625|2622.5|2626.5|2623.5|2622.5|2620.5|1666
1621234840000|2021-05-17 07:00:40|2626|2623|2626.5|2624.5|2627|2624.5|2624.5|2622.5|0
1621234850000|2021-05-17 07:00:50|2627|2625|2625.5|2622.5|2627|2625|2625|2622.5|1233
1621234860000|2021-05-17 07:01:00|2625|2623|2625|2623.5|2625|2623.5|2623.5|2622|826
1621234870000|2021-05-17 07:01:10|2625.5|2624|2624.5|2622.5|2626.5|2624.5|2624.5|2622.5|748
1621234880000|2021-05-17 07:01:20|2625.5|2623|2624.5|2621.5|2625.5|2623|2624.5|2621.5|30
1621234890000|2021-05-17 07:01:30||2622||2622||2622||2622|0
1621234900000|2021-05-17 07:01:40|2624|2622.5|2622|2618.5|2624|2622.5|2622|2618.5|1128
1621234910000|2021-05-17 07:01:50|2621.5|2618|2621|2618|2621.5|2618|2621|2618|250
1621234920000|2021-05-17 07:02:00|2620.5|2618.5|2621|2618.5|2621|2618.5|2620.5|2618|390
1621234930000|2021-05-17 07:02:10|2620.5|2618|2618|2617|2621|2618|2617.5|2616|2269
1621234940000|2021-05-17 07:02:20|2619|2618|2618|2616|2619.5|2618|2617.5|2615|995
1621234950000|2021-05-17 07:02:30|2619|2616.5|2618|2617|2619.5|2617|2618|2616|598
1621234960000|2021-05-17 07:02:40|||||||||381
1621234970000|2021-05-17 07:02:50|2617|2615.5|2615.5|2613.5|2617|2615.5|2615.5|2613|697
1621234980000|2021-05-17 07:03:00|2616|2614.5|2615.5|2613.5|2617|2614.5|2615.5|2613.5|201
1621234990000|2021-05-17 07:03:10|2615|2613|2615.5|2613|2616|2613|2614|2611.5|898
1621235010000|2021-05-17 07:03:30|2615|2612.5|2616|2613.5|2616|2614|2614|2611.5|752
1621235020000|2021-05-17 07:03:40|2617|2614|2614|2612|2617|2614|2614|2612|0
1621235030000|2021-05-17 07:03:50||2611||2612||2612||2611|0
1621235040000|2021-05-17 07:04:00|2614.5|2612.5|2614.5|2612.5|2615|2613.5|2614.5|2612|1161
1621235050000|2021-05-17 07:04:10|2614|2612|2614|2612.5|2614|2612.5|2614|2612|100
1621235060000|2021-05-17 07:04:20|2614.5|2613|2615|2612.5|2615|2613|2614.5|2612.5|215
1621235070000|2021-05-17 07:04:30|2616|2613|2616.5|2614.5|2617.5|2615.5|2616|2613|221
1621235080000|2021-05-17 07:04:40|2617.5|2615|2616.5|2614.5|2618.5|2616|2616.5|2614.5|485
1621235090000|2021-05-17 07:04:50|2617|2615|2616.5|2614.5|2618|2616|2616.5|2614.5|1185
1621235100000|2021-05-17 07:05:00|2616|2613.5|2614.5|2612.5|2616|2613.5|2614.5|2612.5|710
1621235110000|2021-05-17 07:05:10|2615|2613|2617.5|2615.5|2618|2615.5|2615|2613|560
1621235120000|2021-05-17 07:05:20|2618|2615|2618|2616|2618|2616|2617|2615|0
1621235130000|2021-05-17 07:05:30|2617.5|2615.5|2615|2614|2617.5|2616|2615|2613.5|207
1621235140000|2021-05-17 07:05:40|2616|2614.5|2618|2616.5|2618|2616.5|2616|2614.5|902
1621235150000|2021-05-17 07:05:50|2618.5|2617|2618|2616|2619|2617|2618|2616|100
1621235160000|2021-05-17 07:06:00|2618.5|2616.5|2618|2616.5|2619.5|2617|2618|2616|100
1621235170000|2021-05-17 07:06:10|2618.5|2617|2619|2616.5|2619.5|2618.5|2618|2616.5|2813
1621235180000|2021-05-17 07:06:20||2617.5||2617.5||2618||2617.5|70
1621235190000|2021-05-17 07:06:30|2619.5|2618|2620.5|2618.5|2621|2618.5|2619|2618|271
1621235200000|2021-05-17 07:06:40|2621||2621||2621||2620.5||0
1621235210000|2021-05-17 07:06:50|2621.5|2619|2622.5|2621|2622.5|2621|2621|2619|200
1621235220000|2021-05-17 07:07:00|2623|2621.5|2622|2621|2623.5|2621.5|2621.5|2621|1030
1621235230000|2021-05-17 07:07:10|2621.5|2620|2621|2619.5|2623|2621|2621|2619.5|1300
1621235240000|2021-05-17 07:07:20|2621.5|2620|2621.5|2620|2622.5|2620.5|2621.5|2619.5|722
1621235250000|2021-05-17 07:07:30||2619.5||2619.5||2619.5||2619.5|0
1621235260000|2021-05-17 07:07:40|2621||2621||2621.5||2620.5||0
1621235270000|2021-05-17 07:07:50|2620.5|2620|2623|2621.5|2623|2621.5|2620.5|2620|72
1621235280000|2021-05-17 07:08:00|2623.5|2622|2622|2620.5|2623.5|2622|2622|2620|161
1621235290000|2021-05-17 07:08:10|2621.5|2620|2620|2619|2621.5|2620|2620|2619|2235
1621235300000|2021-05-17 07:08:20|||||||||9
1621235310000|2021-05-17 07:08:30|2621|2619.5|2621|2619.5|2621|2619.5|2621|2619|403
1621235320000|2021-05-17 07:08:40|2620.5||2620.5||2621||2620.5||11
1621235330000|2021-05-17 07:08:50|2620|2619|2618|2616.5|2620|2619|2617.5|2616.5|1174
1621235340000|2021-05-17 07:09:00|2618.5|2617|2618.5|2616.5|2620|2618.5|2618.5|2616.5|760
1621235350000|2021-05-17 07:09:10|2618|2617|2616|2614.5|2618|2617|2616|2614.5|58
1621235360000|2021-05-17 07:09:20|2616.5|2615|2617.5|2616|2617.5|2616|2616.5|2615|872
1621235370000|2021-05-17 07:09:30|2618|2616.5|2618.5|2616.5|2618.5|2617|2617|2616|998
1621235380000|2021-05-17 07:09:40|2618||2618||2618||2618||100
1621235390000|2021-05-17 07:09:50|2618.5|2617|2619|2617.5|2619.5|2618|2618.5|2617|726
1621235400000|2021-05-17 07:10:00|2619.5|2618|2621|2619.5|2621.5|2619.5|2619|2617.5|0
1621235410000|2021-05-17 07:10:10|2620.5|2620|2621.5|2620|2621.5|2620|2620.5|2620|252
1621235420000|2021-05-17 07:10:20|2621|2619.5|2621|2619.5|2621.5|2620|2620.5|2619.5|990
1621235430000|2021-05-17 07:10:30|2620.5|2619|2619|2617|2621|2619|2619|2617|265
1621235440000|2021-05-17 07:10:40|2618.5|2617.5|2621.5|2619.5|2622|2620.5|2618|2617.5|961
1621235450000|2021-05-17 07:10:50|2622|2620|2623.5|2622|2624|2622.5|2622|2620|0
1621235460000|2021-05-17 07:11:00|2624|2622.5|2624|2622.5|2624|2623|2624|2622.5|207
1621235470000|2021-05-17 07:11:10|2623.5|2623|2623.5|2622.5|2623.5|2623|2623.5|2622.5|0
1621235480000|2021-05-17 07:11:20|2623|2622|2624|2622.5|2624|2622.5|2622|2621|558
1621235490000|2021-05-17 07:11:30|2624.5|2623|2625.5|2624.5|2625.5|2624.5|2624.5|2622.5|1150
1621235500000|2021-05-17 07:11:40|2625|2624|2623.5|2622.5|2625|2624|2623.5|2622.5|402
1621235520000|2021-05-17 07:12:00|2624|2623|2624|2622.5|2625.5|2623.5|2624|2622.5|856
1621235540000|2021-05-17 07:12:20|2623.5|2622|2621|2619.5|2623.5|2622|2621|2619.5|1159
1621235550000|2021-05-17 07:12:30|2620.5|2619|2621.5|2619.5|2621.5|2619.5|2620|2618.5|518
1621235560000|2021-05-17 07:12:40|2622|2620|2624|2622|2624|2622|2622|2620|19
1621235570000|2021-05-17 07:12:50|2624.5|2622.5|2624.5|2623.5|2625|2623.5|2624|2622.5|0
1621235580000|2021-05-17 07:13:00|2624|2623|2624|2622.5|2624|2623|2624|2622.5|0
1621235590000|2021-05-17 07:13:10|2623.5|2622|2623.5|2621.5|2623.5|2622|2623|2621.5|72
1621235600000|2021-05-17 07:13:20|2624|2622|2624.5|2623|2624.5|2623.5|2624|2622|216
1621235610000|2021-05-17 07:13:30|2626|2623.5|2625|2623|2627|2625|2624|2623|8281
1621235620000|2021-05-17 07:13:40|2624.5|2622.5|2619.5|2618|2624.5|2622.5|2618.5|2618|2552
1621235630000|2021-05-17 07:13:50|2619|2618.5|2619.5|2618|2619.5|2618.5|2619|2618|667
1621235640000|2021-05-17 07:14:00|2619||2619||2619||2619||19
1621235650000|2021-05-17 07:14:10|2618.5|2617|2618|2616.5|2619.5|2617.5|2618|2616|1482
1621235670000|2021-05-17 07:14:30|2618.5|2617|2621|2619.5|2621.5|2620|2618.5|2617|2917
1621235680000|2021-05-17 07:14:40|2620.5||2620.5||2620.5||2620.5||0
1621235690000|2021-05-17 07:14:50|2620|2619|2619.5|2618.5|2620.5|2619|2619.5|2618.5|562
1621235700000|2021-05-17 07:15:00|2619|2618|2619|2618.5|2620.5|2619|2618.5|2617.5|8548
1621235710000|2021-05-17 07:15:10|2619.5|2619|2619|2618.5|2620|2619|2619|2618.5|718
1621235720000|2021-05-17 07:15:20|2618.5|2618|2621|2619.5|2621.5|2620|2618.5|2617.5|2139
1621235730000|2021-05-17 07:15:30|2621.5|2620|2621.5|2620.5|2622.5|2621|2621.5|2620|620
1621235740000|2021-05-17 07:15:40|2622|2621|2621|2620.5|2622.5|2621.5|2621|2620.5|613
1621235750000|2021-05-17 07:15:50|2621.5|2620|2621|2620|2621.5|2620|2621|2620|467
1621235760000|2021-05-17 07:16:00|2621.5|2620.5|2621.5|2620|2622|2621|2621|2620|1673
1621235770000|2021-05-17 07:16:10|2621|2619.5|2618.5|2617.5|2621|2619.5|2618|2617.5|692
1621235780000|2021-05-17 07:16:20|2619|2618|2619.5|2618.5|2620|2619|2619|2618|566
1621235790000|2021-05-17 07:16:30|2619|2619|2620.5|2619|2620.5|2619|2619|2618.5|631
1621235800000|2021-05-17 07:16:40|2621|2619.5|2621|2620|2621.5|2620.5|2621|2619.5|427
1621235810000|2021-05-17 07:16:50|2620.5|2619.5|2619.5|2618.5|2620.5|2619.5|2619|2618.5|293
1621235820000|2021-05-17 07:17:00|2619|2618|2618.5|2617.5|2619.5|2618.5|2618.5|2617.5|780
1621235830000|2021-05-17 07:17:10||2618||2617.5||2618||2617.5|0
1621235840000|2021-05-17 07:17:20|2618|2617|2619|2618|2619.5|2618.5|2617.5|2616.5|1040
1621235860000|2021-05-17 07:17:40|2618.5|2617.5|2618|2617|2619|2617.5|2618|2617|0
1621235870000|2021-05-17 07:17:50|2617.5|2617.5|2616.5|2615|2617.5|2617.5|2615|2614|1982
1621235880000|2021-05-17 07:18:00|2617|2615.5|2617.5|2616.5|2617.5|2616.5|2617|2615.5|568
1621235890000|2021-05-17 07:18:10|2617|2616|2617|2616|2617|2616|2616.5|2616|0
1621235900000|2021-05-17 07:18:20|2617.5|2617|2618.5|2617.5|2619|2617.5|2617.5|2617|456
1621235910000|2021-05-17 07:18:30|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|59
1621235920000|2021-05-17 07:18:40|2618|2617|2618.5|2617.5|2618.5|2617.5|2618|2617|443
1621235930000|2021-05-17 07:18:50|2618|2617|2617.5|2617|2618|2617.5|2617|2616.5|858
1621235940000|2021-05-17 07:19:00|2618|2616.5|2617.5|2617|2618|2617|2617|2616|2540
1621235950000|2021-05-17 07:19:10|2617|2616.5|2617.5|2616.5|2618|2616.5|2617|2616|171
1621235960000|2021-05-17 07:19:20|2618|2617|2621|2620|2621|2620|2617.5|2617|3152
1621235970000|2021-05-17 07:19:30|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|306
1621235980000|2021-05-17 07:19:40|2621.5|2621|2621|2620|2622|2621|2621|2620|40
1621235990000|2021-05-17 07:19:50|2620.5|2619.5|2619.5|2618.5|2620.5|2619.5|2619|2618.5|725
1621236000000|2021-05-17 07:20:00|2619|2618|2619.5|2618.5|2619.5|2618.5|2618|2617.5|737
1621236010000|2021-05-17 07:20:10|2619|2618|2617.5|2616.5|2619|2618|2617|2616.5|1049
1621236020000|2021-05-17 07:20:20|2617|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|1400
1621236030000|2021-05-17 07:20:30|2617|2616|2618|2617|2618.5|2617|2616.5|2615.5|7461
1621236040000|2021-05-17 07:20:40|2618.5|2617.5|2617.5|2616.5|2619|2618|2617.5|2616.5|1403
1621236050000|2021-05-17 07:20:50|2617|2617|2618|2617|2618.5|2617.5|2617|2616.5|482
1621236060000|2021-05-17 07:21:00|2618.5|2617.5|2617.5|2616.5|2618.5|2617.5|2617|2616.5|1431
1621236070000|2021-05-17 07:21:10|2618|2617|2619.5|2618|2620|2618|2617|2616.5|886
1621236080000|2021-05-17 07:21:20|2619|2617.5|2619|2618|2619.5|2618.5|2618|2617.5|1724
1621236090000|2021-05-17 07:21:30|2618.5|2618.5|2619.5|2618.5|2619.5|2618.5|2618.5|2618|1074
1621236100000|2021-05-17 07:21:40|2620|2619|2620|2619|2620.5|2619.5|2620|2619|1106
1621236110000|2021-05-17 07:21:50|2619.5|2619.5|2621|2620|2621|2620|2619.5|2619.5|1018
1621236120000|2021-05-17 07:22:00|2620.5|2619.5|2624|2623|2624.5|2623|2620.5|2619.5|3607
1621236130000|2021-05-17 07:22:10|2623.5|2622.5|2621.5|2620.5|2623.5|2622.5|2621.5|2620.5|1665
1621236140000|2021-05-17 07:22:20|2622|2621|2622.5|2621.5|2622.5|2621.5|2621.5|2620.5|253
1621236150000|2021-05-17 07:22:30|2622|2622|2623.5|2622.5|2623.5|2623|2622|2621.5|1813
1621236160000|2021-05-17 07:22:40|2623|2622|2623|2622|2623.5|2622.5|2621.5|2621|3674
1621236170000|2021-05-17 07:22:50|2623.5|2622.5|2624|2623|2625|2623.5|2623|2622|1834
1621236180000|2021-05-17 07:23:00|2623.5|2622.5|2622.5|2621.5|2624|2623|2622|2621.5|601
1621236190000|2021-05-17 07:23:10|2622|2621|2621.5|2620.5|2622|2621|2621|2620.5|1237
1621236200000|2021-05-17 07:23:20|2621|2621|2621|2620|2621|2621|2619.5|2619|523
1621236210000|2021-05-17 07:23:30|2621.5|2619.5|2621|2620|2621.5|2620.5|2620.5|2619.5|1689
1621236220000|2021-05-17 07:23:40|2620.5|2619.5|2621|2620.5|2621.5|2620.5|2620|2619.5|819
1621236230000|2021-05-17 07:23:50|2621.5|2620|2622|2621|2622|2621|2621.5|2619.5|664
1621236240000|2021-05-17 07:24:00|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|396
1621236250000|2021-05-17 07:24:10|2621|2621|2622|2620.5|2622.5|2621.5|2621|2620.5|1258
1621236260000|2021-05-17 07:24:20|2622.5|2621|2622|2621|2622.5|2622|2621.5|2621|1845
1621236270000|2021-05-17 07:24:30|2622.5|2621.5|2621.5|2620.5|2622.5|2621.5|2621.5|2620.5|558
1621236280000|2021-05-17 07:24:40|2621|2621|2621|2620|2621|2621|2621|2620|208
1621236290000|2021-05-17 07:24:50|2620.5|2619.5|2620|2619|2620.5|2620|2620|2619|914
1621236310000|2021-05-17 07:25:10||2619.5||2619||2619.5||2619|400
1621236320000|2021-05-17 07:25:20||2619.5||2619||2619.5||2619|100
1621236330000|2021-05-17 07:25:30|2619.5|2619.5|2619.5|2618.5|2619.5|2619.5|2619|2618.5|92
1621236340000|2021-05-17 07:25:40|2619|2618|2617.5|2616.5|2619|2618|2617|2616.5|782
1621236350000|2021-05-17 07:25:50|2617|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|0
1621236360000|2021-05-17 07:26:00|2617|2615|2617.5|2616.5|2617.5|2617|2616.5|2615|1041
1621236370000|2021-05-17 07:26:10|2617|2616|2616.5|2616|2617|2616|2616.5|2616|189
1621236380000|2021-05-17 07:26:20|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|165
1621236390000|2021-05-17 07:26:30|2616|2615|2616|2615|2616|2615.5|2615|2614.5|472
1621236400000|2021-05-17 07:26:40|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615|0
1621236410000|2021-05-17 07:26:50|2616.5|2615|2616.5|2615.5|2616.5|2616|2616.5|2615|140
1621236420000|2021-05-17 07:27:00|2616|2616|2616.5|2615.5|2616.5|2616|2616|2615|20
1621236430000|2021-05-17 07:27:10|2616|2615|2615|2614|2616|2615|2614.5|2614|500
1621236440000|2021-05-17 07:27:20|2614.5|2613.5|2614.5|2613|2614.5|2614|2614|2613|444
1621236450000|2021-05-17 07:27:30|2614|2613.5|2615|2614|2615|2614|2614|2613|483
1621236460000|2021-05-17 07:27:40|2614.5|2614.5|2614.5|2613.5|2615|2614.5|2614.5|2613.5|0
1621236470000|2021-05-17 07:27:50|||||||||365
1621236490000|2021-05-17 07:28:10|2615|2614|2615.5|2614.5|2615.5|2614.5|2615|2614|1228
1621236500000|2021-05-17 07:28:20|2616|2615|2616|2615.5|2616|2615.5|2616|2614.5|1163
1621236510000|2021-05-17 07:28:30|2616.5|2616|2615|2614|2616.5|2616|2614.5|2613.5|1376
1621236520000|2021-05-17 07:28:40|2615.5|2614.5|2616|2614.5|2616.5|2615|2615.5|2614.5|113
1621236530000|2021-05-17 07:28:50|2615.5|2614|2614|2613.5|2615.5|2614|2614|2613.5|212
1621236540000|2021-05-17 07:29:00|2614.5|2613|2614.5|2613.5|2614.5|2613.5|2614.5|2613|57
1621236550000|2021-05-17 07:29:10|2615|2614|2615|2614.5|2616|2615|2615|2614|1144
1621236560000|2021-05-17 07:29:20|2615.5|2615|2616|2615|2616.5|2615|2615.5|2614.5|0
1621236570000|2021-05-17 07:29:30|2616.5||2616||2616.5||2616||19
1621236580000|2021-05-17 07:29:40|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|0
1621236590000|2021-05-17 07:29:50|2617|2616|2617|2616|2617|2616.5|2616.5|2615.5|340
1621236600000|2021-05-17 07:30:00|2616.5|2615.5|2615|2614|2616.5|2615.5|2613.5|2612|3854
1621236610000|2021-05-17 07:30:10|2614.5|2614.5|2614.5|2613.5|2614.5|2614.5|2614.5|2613.5|393
1621236620000|2021-05-17 07:30:20|2614|2614|2614|2613.5|2614.5|2614|2614|2613|458
1621236630000|2021-05-17 07:30:30|2614.5|2614|2615|2614|2615.5|2614.5|2614|2613.5|481
1621236650000|2021-05-17 07:30:50|2614.5|2613.5|2614.5|2613.5|2615|2613.5|2614.5|2613.5|1311
1621236660000|2021-05-17 07:31:00|2615|2614|2616|2615|2616|2615|2615|2614|130
1621236670000|2021-05-17 07:31:10|2616.5|2615.5|2617|2616|2618|2617|2616.5|2615.5|839
1621236680000|2021-05-17 07:31:20|2616.5|2615.5|2617.5|2616.5|2617.5|2616.5|2616.5|2615.5|0
1621236690000|2021-05-17 07:31:30|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|65
1621236700000|2021-05-17 07:31:40||2616||2616||2616||2615.5|0
1621236710000|2021-05-17 07:31:50||2615.5||2615.5||2616||2615.5|0
1621236720000|2021-05-17 07:32:00|2617|2616|2620|2619|2620|2619|2617|2616|1465
1621236730000|2021-05-17 07:32:10|2619.5|2618.5|2620|2619|2620.5|2619.5|2619.5|2618.5|0
1621236740000|2021-05-17 07:32:20|2620.5|2619.5|2621.5|2620.5|2621.5|2621|2620.5|2619|296
1621236760000|2021-05-17 07:32:40|2621|2621|2620.5|2619.5|2621|2621|2620|2619.5|641
1621236770000|2021-05-17 07:32:50|2621|2620|2618.5|2617.5|2621|2620|2618.5|2617.5|300
1621236780000|2021-05-17 07:33:00|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|303
1621236790000|2021-05-17 07:33:10|||||||||500
1621236800000|2021-05-17 07:33:20|2617|2617|2617.5|2616.5|2618|2617|2617|2616.5|2028
1621236810000|2021-05-17 07:33:30|2617|2616|2617|2616|2617|2616.5|2616.5|2615.5|439
1621236820000|2021-05-17 07:33:40|2616.5|2616.5|2617.5|2616.5|2618|2617|2616.5|2616.5|735
1621236830000|2021-05-17 07:33:50|2617|2616|2617|2616.5|2617|2616.5|2616.5|2616|11
1621236840000|2021-05-17 07:34:00|2616.5|2616|2618|2617|2618|2617.5|2616.5|2616|1206
1621236850000|2021-05-17 07:34:10|2618.5|2617.5|2618.5|2618|2619|2618|2618.5|2617.5|58
1621236860000|2021-05-17 07:34:20|2618|2617.5|2617|2616|2618.5|2617.5|2616.5|2615.5|152
1621236870000|2021-05-17 07:34:30|2616.5|2616.5|2618|2617|2618|2617|2616.5|2616|868
1621236880000|2021-05-17 07:34:40|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616|0
1621236890000|2021-05-17 07:34:50|2617|2616|2617|2616|2617|2616|2617|2616|64
1621236900000|2021-05-17 07:35:00|2616.5|2616.5|2616.5|2615.5|2617|2616.5|2615.5|2615|750
1621236910000|2021-05-17 07:35:10|2617|2616|2617.5|2616.5|2617.5|2617|2617|2616|140
1621236920000|2021-05-17 07:35:20|2617|2617|2619|2618.5|2619|2618.5|2617|2616.5|1282
1621236930000|2021-05-17 07:35:30|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2617.5|2616.5|791
1621236940000|2021-05-17 07:35:40|2619|2618|2619|2618.5|2619|2618.5|2619|2618|0
1621236950000|2021-05-17 07:35:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|1521
1621236960000|2021-05-17 07:36:00|2620.5|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|50
1621236970000|2021-05-17 07:36:10|2620|2619|2620|2619|2620.5|2619.5|2619.5|2619|309
1621236980000|2021-05-17 07:36:20|2619.5|2618.5|2620|2619.5|2620|2619.5|2619|2618|415
1621236990000|2021-05-17 07:36:30|2619.5|2619|2620|2619|2620|2619|2619.5|2619|0
1621237000000|2021-05-17 07:36:40|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620|2619|450
1621237010000|2021-05-17 07:36:50|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|212
1621237020000|2021-05-17 07:37:00|2619|2618|2620|2619|2620|2619|2619|2618|832
1621237030000|2021-05-17 07:37:10|2620.5|2619.5|2620|2619|2621|2620|2619.5|2619|2506
1621237040000|2021-05-17 07:37:20|2619.5|2619.5|2620.5|2619.5|2621|2619.5|2619.5|2619|1127
1621237050000|2021-05-17 07:37:30|2621|2620|2621|2620.5|2621|2620.5|2620.5|2620|455
1621237060000|2021-05-17 07:37:40|2621.5|2621|2621.5|2620.5|2622|2621|2621|2620|591
1621237070000|2021-05-17 07:37:50|2622|2621|2622.5|2621.5|2623|2622|2622|2620.5|972
1621237080000|2021-05-17 07:38:00|2622|2621|2620.5|2619.5|2622|2621|2620.5|2619.5|820
1621237090000|2021-05-17 07:38:10|2620|2619|2620|2619|2620.5|2619.5|2619.5|2619|608
1621237100000|2021-05-17 07:38:20|2619.5|2619.5|2620|2619|2620|2619.5|2619.5|2619|585
1621237110000|2021-05-17 07:38:30|2619.5|2619.5|2620|2619.5|2620.5|2620|2619.5|2619|623
1621237120000|2021-05-17 07:38:40|2619.5|2619|2619|2618|2619.5|2619|2618.5|2618|695
1621237130000|2021-05-17 07:38:50|2619.5|2618.5|2620.5|2619.5|2620.5|2620|2619.5|2618.5|1392
1621237140000|2021-05-17 07:39:00|2620|2619|2620|2619|2620|2619|2619.5|2618.5|314
1621237150000|2021-05-17 07:39:10|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620.5|2619|560
1621237160000|2021-05-17 07:39:20|2620|2619|2619.5|2619|2620|2619.5|2619|2618.5|308
1621237170000|2021-05-17 07:39:30|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|155
1621237180000|2021-05-17 07:39:40|2620|2620|2620|2619|2620.5|2620|2620|2619|386
1621237190000|2021-05-17 07:39:50|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620.5|2619|376
1621237200000|2021-05-17 07:40:00|2620|2620|2619|2618|2620.5|2620|2619|2617.5|1100
1621237210000|2021-05-17 07:40:10|2618.5|2617.5|2618|2617|2619|2618.5|2618|2617|243
1621237220000|2021-05-17 07:40:20|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617|0
1621237230000|2021-05-17 07:40:30|2618||2618||2618||2618||59
1621237240000|2021-05-17 07:40:40|2617.5|2617|2618|2617|2618|2617|2617.5|2617|25
1621237250000|2021-05-17 07:40:50|2617.5|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|500
1621237260000|2021-05-17 07:41:00|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|341
1621237270000|2021-05-17 07:41:10|2618|2617|2617.5|2617|2618|2617|2617.5|2617|132
1621237280000|2021-05-17 07:41:20|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|2099
1621237290000|2021-05-17 07:41:30|2617|2616.5|2616|2615.5|2617|2616.5|2616|2615.5|1015
1621237300000|2021-05-17 07:41:40|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614|603
1621237310000|2021-05-17 07:41:50|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|395
1621237320000|2021-05-17 07:42:00|2615.5|2614|2616|2615.5|2616|2615.5|2615.5|2614|442
1621237330000|2021-05-17 07:42:10|2616.5|2616|2617.5|2616.5|2618|2617|2616.5|2616|631
1621237340000|2021-05-17 07:42:20|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|0
1621237350000|2021-05-17 07:42:30||2617||2616.5||2617||2616.5|15
1621237360000|2021-05-17 07:42:40|2618|2617|2619|2618|2619|2618|2618|2617|758
1621237370000|2021-05-17 07:42:50|2618.5||2619||2619||2618.5||0
1621237380000|2021-05-17 07:43:00|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2617.5|2616.5|492
1621237390000|2021-05-17 07:43:10|2618|2617|2617.5|2616.5|2618.5|2617.5|2617.5|2616.5|0
1621237400000|2021-05-17 07:43:20|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|0
1621237410000|2021-05-17 07:43:30|2618|2617|2617.5|2616.5|2618|2617|2617|2616|0
1621237420000|2021-05-17 07:43:40|2618|2617|2618|2617|2618|2617|2617.5|2617|0
1621237430000|2021-05-17 07:43:50|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617.5|2616|0
1621237440000|2021-05-17 07:44:00|2616.5|2616|2617|2616|2617.5|2617|2616.5|2616|1619
1621237460000|2021-05-17 07:44:20|2616.5|2615.5|2617.5|2616.5|2617.5|2617|2616|2615|526
1621237470000|2021-05-17 07:44:30|2617|2617|2617.5|2617|2617.5|2617|2617|2617|0
1621237480000|2021-05-17 07:44:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617|66
1621237490000|2021-05-17 07:44:50|2617.5|2617|2617.5|2616.5|2618|2617.5|2617.5|2616.5|177
1621237500000|2021-05-17 07:45:00|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2615.5|62
1621237510000|2021-05-17 07:45:10|2617|2616|2617|2616|2617|2616|2617|2616|95
1621237520000|2021-05-17 07:45:20|2617.5|2616.5|2616.5|2616|2617.5|2616.5|2616.5|2616|0
1621237530000|2021-05-17 07:45:30|2616|2615.5|2616|2615|2616|2615.5|2615.5|2615|204
1621237540000|2021-05-17 07:45:40|2615.5|2614.5|2614|2613|2615.5|2615|2614|2613|725
1621237550000|2021-05-17 07:45:50|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613|205
1621237560000|2021-05-17 07:46:00|2615|2614|2616|2615|2616|2615|2614.5|2613.5|850
1621237570000|2021-05-17 07:46:10|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614|307
1621237580000|2021-05-17 07:46:20|2615|2613.5|2614.5|2614|2615|2614.5|2614|2613.5|1880
1621237590000|2021-05-17 07:46:30|2614|2613.5|2614.5|2613.5|2615|2614.5|2613.5|2613|2946
1621237600000|2021-05-17 07:46:40|2615|2614|2616|2615.5|2616.5|2616|2615|2614|343
1621237610000|2021-05-17 07:46:50|2615.5|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2614.5|134
1621237620000|2021-05-17 07:47:00|2616|2615|2617.5|2617|2618|2617|2616|2615|273
1621237630000|2021-05-17 07:47:10|2618|2616.5|2617.5|2616.5|2618|2617|2617.5|2616.5|225
1621237640000|2021-05-17 07:47:20|2617|2616|2616.5|2615.5|2617|2616|2616|2615.5|684
1621237650000|2021-05-17 07:47:30|2617|2616|2616.5|2615.5|2617|2616|2615.5|2615|1907
1621237670000|2021-05-17 07:47:50|2616|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|90
1621237680000|2021-05-17 07:48:00|2615.5|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|450
1621237690000|2021-05-17 07:48:10|2616|2616|2617|2616.5|2617|2616.5|2616|2616|116
1621237700000|2021-05-17 07:48:20|2617.5|2617|2617.5|2617|2618|2617.5|2617.5|2616.5|55
1621237710000|2021-05-17 07:48:30|2617|2616.5|2617|2616.5|2617.5|2616.5|2616.5|2616|571
1621237720000|2021-05-17 07:48:40|2616.5|2616|2617.5|2616.5|2618|2617|2616.5|2615.5|266
1621237730000|2021-05-17 07:48:50|2618|2617|2619.5|2618.5|2619.5|2618.5|2618|2616.5|1233
1621237740000|2021-05-17 07:49:00|2619|2618|2618|2617|2619.5|2619|2617.5|2617|2261
1621237750000|2021-05-17 07:49:10|2618.5|2617.5|2617.5|2616.5|2618.5|2618|2617.5|2616.5|191
1621237760000|2021-05-17 07:49:20|2617|2616|2616|2615|2617|2616.5|2616|2615|790
1621237770000|2021-05-17 07:49:30|2615.5|2615.5|2616|2614.5|2616|2615.5|2615|2614.5|420
1621237780000|2021-05-17 07:49:40||2615||2615||2615||2615|0
1621237790000|2021-05-17 07:49:50|2616.5|2615.5|2617|2616|2618|2617|2616.5|2615.5|847
1621237800000|2021-05-17 07:50:00|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617.5|2616|461
1621237820000|2021-05-17 07:50:20|2618|2617|2617.5|2616.5|2618.5|2618|2617.5|2616.5|1300
1621237830000|2021-05-17 07:50:30|2618|2617|2617.5|2616.5|2618|2617|2617|2616.5|429
1621237840000|2021-05-17 07:50:40|2618|2616|2618.5|2617.5|2618.5|2618|2617.5|2616|476
1621237850000|2021-05-17 07:50:50|2618|2618|2619|2618.5|2619.5|2619|2618|2618|789
1621237860000|2021-05-17 07:51:00|2618.5|2618|2619.5|2618.5|2619.5|2618.5|2618.5|2618|63
1621237870000|2021-05-17 07:51:10|2620|2619|2620|2618.5|2620.5|2620|2619.5|2618.5|1027
1621237880000|2021-05-17 07:51:20||2619||2619.5||2619.5||2619|0
1621237890000|2021-05-17 07:51:30|2619.5|2619|2618.5|2617.5|2619.5|2619|2618|2617.5|226
1621237900000|2021-05-17 07:51:40||2618||2618||2618||2618|0
1621237910000|2021-05-17 07:51:50|2619|2618.5|2619|2617.5|2619.5|2618.5|2618.5|2617.5|136
1621237920000|2021-05-17 07:52:00|2618.5||2618.5||2619||2618.5||0
1621237930000|2021-05-17 07:52:10|2618|2618|2619|2617.5|2619|2618|2618|2617.5|777
1621237940000|2021-05-17 07:52:20|2618.5||2619||2619||2618.5||0
1621237950000|2021-05-17 07:52:30|2619.5|2618|2619.5|2618.5|2620.5|2619.5|2619.5|2618|1404
1621237960000|2021-05-17 07:52:40|2620||2619.5||2620||2619.5||0
1621237970000|2021-05-17 07:52:50|2620|2619.5|2621.5|2620.5|2621.5|2621|2620|2619.5|4079
1621237980000|2021-05-17 07:53:00|2621|2620|2621|2620.5|2621.5|2621|2621|2620|715
1621237990000|2021-05-17 07:53:10|2621.5|2621|2622|2621.5|2622.5|2621.5|2621.5|2621|1297
1621238000000|2021-05-17 07:53:20|2622.5||2622.5||2622.5||2622||247
1621238010000|2021-05-17 07:53:30|2622|2621|2621.5|2620.5|2622|2621|2621.5|2620.5|0
1621238020000|2021-05-17 07:53:40|2621|2620|2621|2620|2621|2620|2620.5|2620|306
1621238030000|2021-05-17 07:53:50|2620.5|2619.5|2620|2619|2620.5|2620|2619.5|2619|10636
1621238040000|2021-05-17 07:54:00|2620.5|2619.5|2620|2619.5|2621|2620|2620|2619|284
1621238050000|2021-05-17 07:54:10|2620.5|2620|2621|2619.5|2621|2620|2620|2619.5|0
1621238060000|2021-05-17 07:54:20|2620.5|2620|2620.5|2620|2620.5|2620.5|2620.5|2620|200
1621238070000|2021-05-17 07:54:30|2621||2621||2621||2621||0
1621238080000|2021-05-17 07:54:40|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2619.5|2618.5|1223
1621238090000|2021-05-17 07:54:50|2621|2620|2620|2619|2621|2620.5|2619.5|2619|620
1621238100000|2021-05-17 07:55:00|2619.5|2618.5|2620|2619|2620.5|2619.5|2619.5|2618.5|814
1621238110000|2021-05-17 07:55:10|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|0
1621238120000|2021-05-17 07:55:20|2619|2618|2619|2618.5|2619|2618.5|2618.5|2617.5|64
1621238130000|2021-05-17 07:55:30|2618.5|2618|2619|2618|2619|2618|2618.5|2618|99
1621238150000|2021-05-17 07:55:50|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|776
1621238160000|2021-05-17 07:56:00|2618.5|2617.5|2619|2618|2619|2618|2618.5|2617.5|580
1621238170000|2021-05-17 07:56:10|2618.5|2617.5|2618|2617|2618.5|2618|2618|2617|255
1621238180000|2021-05-17 07:56:20|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|0
1621238190000|2021-05-17 07:56:30|2618.5|2617.5|2622.5|2622|2622.5|2622|2618.5|2617.5|17425
1621238200000|2021-05-17 07:56:40|2622|2621.5|2622|2621|2622.5|2621.5|2621|2620|2546
1621238210000|2021-05-17 07:56:50|2622.5|2621.5|2622.5|2621.5|2623|2622|2622.5|2621.5|864
1621238220000|2021-05-17 07:57:00|2623|2622|2623|2622|2623|2622|2622.5|2622|0
1621238230000|2021-05-17 07:57:10|2623.5|2622.5|2624|2623|2624.5|2623.5|2623.5|2622.5|1099
1621238240000|2021-05-17 07:57:20|2624.5|2622.5|2623|2622.5|2624.5|2622.5|2622.5|2622|320
1621238250000|2021-05-17 07:57:30|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|38
1621238260000|2021-05-17 07:57:40|2624|2622.5|2624.5|2623.5|2625.5|2625|2623|2622|3319
1621238270000|2021-05-17 07:57:50|2624|2623|2623.5|2622.5|2624.5|2623.5|2622.5|2622|3070
1621238280000|2021-05-17 07:58:00|2624|2623|2624|2623.5|2624|2623.5|2624|2623|1
1621238290000|2021-05-17 07:58:10|2624.5|2624|2625|2624|2625|2624|2624.5|2624|110
1621238300000|2021-05-17 07:58:20|2624.5|2623.5|2625|2623.5|2625|2624|2623.5|2623|990
1621238310000|2021-05-17 07:58:30|2624.5|2623|2624|2623|2624.5|2623|2624|2622.5|384
1621238330000|2021-05-17 07:58:50||2622.5||2623.5||2623.5||2622.5|0
1621238340000|2021-05-17 07:59:00|2624.5|2624|2625.5|2624.5|2625.5|2624.5|2624.5|2624|413
1621238350000|2021-05-17 07:59:10|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|54
1621238370000|2021-05-17 07:59:30|2624|2624|2623.5|2623|2624|2624|2623.5|2623|1192
1621238380000|2021-05-17 07:59:40|2624|2623.5|2624.5|2623.5|2625|2623.5|2624|2623.5|14
1621238390000|2021-05-17 07:59:50|2625|2624|2625|2624|2625.5|2624.5|2624.5|2623.5|250
1621238400000|2021-05-17 08:00:00|2625.5|2624.5|2625.5|2624.5|2626|2625|2625|2624.5|821
1621238410000|2021-05-17 08:00:10|2625|2625|2624.5|2624|2625.5|2625|2624.5|2624|64
1621238420000|2021-05-17 08:00:20|2624|2623.5|2625|2624|2625|2624|2624|2623.5|59
1621238430000|2021-05-17 08:00:30||2624.5||2624.5||2624.5||2624.5|1150
1621238440000|2021-05-17 08:00:40|2625.5|2625|2626.5|2625.5|2626.5|2626|2625.5|2625|1440
1621238450000|2021-05-17 08:00:50|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|422
1621238460000|2021-05-17 08:01:00||2627||2626.5||2627||2626.5|0
1621238470000|2021-05-17 08:01:10|2628|2627|2628|2627.5|2628|2627.5|2628|2626.5|273
1621238480000|2021-05-17 08:01:20|2628.5|2627|2628.5|2627.5|2629|2628|2628.5|2627|100
1621238490000|2021-05-17 08:01:30|2629|2628|2629|2628.5|2629|2628.5|2629|2628|82
1621238500000|2021-05-17 08:01:40|2629.5|2629|2628.5|2627.5|2629.5|2629|2628.5|2627.5|846
1621238510000|2021-05-17 08:01:50|2628|2627|2628.5|2627|2629|2627.5|2627.5|2627|308
1621238520000|2021-05-17 08:02:00|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2627.5|2626.5|309
1621238530000|2021-05-17 08:02:10|2629|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|0
1621238540000|2021-05-17 08:02:20|2628|2627|2628.5|2627.5|2629|2628|2628|2627|174
1621238550000|2021-05-17 08:02:30|2628|2627|2629.5|2628.5|2629.5|2629|2628|2627|462
1621238560000|2021-05-17 08:02:40|2629|2628|2629|2628|2629|2628|2629|2628|0
1621238570000|2021-05-17 08:02:50|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628|0
1621238580000|2021-05-17 08:03:00|2630|2629|2630.5|2629.5|2631|2630|2629.5|2629|1141
1621238590000|2021-05-17 08:03:10||2629||2629.5||2629.5||2629|0
1621238600000|2021-05-17 08:03:20|2630|2629|2629.5|2628.5|2630|2629.5|2629|2628|1486
1621238610000|2021-05-17 08:03:30|2630||2629.5||2630||2629.5||0
1621238620000|2021-05-17 08:03:40|2630|2629|2630.5|2629.5|2630.5|2629.5|2630|2629|607
1621238630000|2021-05-17 08:03:50|2630|2630|2631|2630|2631|2630|2630|2630|200
1621238640000|2021-05-17 08:04:00|2630.5|2629.5|2631|2630|2631|2630|2630|2629.5|163
1621238650000|2021-05-17 08:04:10|2630.5|2629.5|2630.5|2629.5|2631|2630|2630.5|2629.5|990
1621238660000|2021-05-17 08:04:20|2630||2630.5||2630.5||2630||0
1621238670000|2021-05-17 08:04:30|2630|2629|2629.5|2628.5|2630|2629|2629|2628.5|72
1621238680000|2021-05-17 08:04:40|2629||2629||2629.5||2629||0
1621238700000|2021-05-17 08:05:00|2629.5|2628|2630|2629|2630|2629|2629|2628|2257
1621238710000|2021-05-17 08:05:10|2629.5|2628.5|2629|2628|2629.5|2628.5|2629|2628|201
1621238720000|2021-05-17 08:05:20|2628|2627.5|2627.5|2626.5|2628.5|2627.5|2627|2626|2703
1621238730000|2021-05-17 08:05:30|2627|2626|2627|2626|2627|2626|2627|2626|0
1621238740000|2021-05-17 08:05:40|2627.5|2626.5|2627|2626|2627.5|2627|2627|2626|570
1621238760000|2021-05-17 08:06:00|2626.5||2627||2627||2626.5||1
1621238770000|2021-05-17 08:06:10|2626.5|2625.5|2626|2625.5|2627|2625.5|2626|2625.5|398
1621238780000|2021-05-17 08:06:20|2626.5|2625|2626|2625|2626.5|2625|2625.5|2625|62
1621238790000|2021-05-17 08:06:30|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|1112
1621238800000|2021-05-17 08:06:40|2624.5|2623.5|2624|2623.5|2625|2623.5|2624|2623.5|100
1621238810000|2021-05-17 08:06:50|2624.5|2624|2624.5|2624|2625|2624|2624.5|2624|787
1621238820000|2021-05-17 08:07:00|2625|2624.5|2624.5|2623.5|2625|2624.5|2624.5|2623.5|352
1621238830000|2021-05-17 08:07:10|2624|2623|2623.5|2622.5|2624|2623|2623|2622.5|505
1621238840000|2021-05-17 08:07:20|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|1172
1621238850000|2021-05-17 08:07:30|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621238860000|2021-05-17 08:07:40|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|463
1621238870000|2021-05-17 08:07:50|2624|2623|2624|2623|2624|2623|2624|2622.5|57
1621238890000|2021-05-17 08:08:10|2624.5|2623.5|2624|2623.5|2624.5|2624|2624|2623|656
1621238910000|2021-05-17 08:08:30|2623.5|2623|2623.5|2622.5|2623.5|2623|2623.5|2622.5|38
1621238920000|2021-05-17 08:08:40|2623|2622|2622.5|2622|2623|2622|2622.5|2622|697
1621238930000|2021-05-17 08:08:50|2622|2621.5|2622.5|2622|2623|2622.5|2622|2621|2827
1621238950000|2021-05-17 08:09:10|2622|2621.5|2622.5|2622|2622.5|2622|2621.5|2621|4055
1621238960000|2021-05-17 08:09:20|2623|2622.5|2624|2622.5|2624|2623|2622.5|2622.5|793
1621238970000|2021-05-17 08:09:30|2623.5|2623|2624|2622.5|2624|2623|2623.5|2622.5|119
1621238990000|2021-05-17 08:09:50|2624.5|2623|2624|2623|2624.5|2623.5|2624|2623|0
1621239000000|2021-05-17 08:10:00|2623.5|2622.5|2623.5|2622.5|2624|2623|2623.5|2622.5|60
1621239010000|2021-05-17 08:10:10|2623|2622|2622.5|2622|2623|2622|2622.5|2622|219
1621239020000|2021-05-17 08:10:20|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621|1282
1621239030000|2021-05-17 08:10:30|2622|2621|2621|2620|2622.5|2621.5|2621|2620|2625
1621239040000|2021-05-17 08:10:40|2620.5|2619.5|2619.5|2618.5|2620.5|2620|2619.5|2618.5|0
1621239050000|2021-05-17 08:10:50|2619|2619|2620|2619|2620|2619.5|2619|2619|82
1621239060000|2021-05-17 08:11:00|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620.5|2619.5|0
1621239070000|2021-05-17 08:11:10|2620|2619|2620|2619|2620.5|2619.5|2619.5|2619|595
1621239080000|2021-05-17 08:11:20|2619.5|2618.5|2618.5|2617.5|2619.5|2618.5|2618|2617|721
1621239090000|2021-05-17 08:11:30|2618|2617|2617.5|2616.5|2618|2617.5|2617|2616.5|600
1621239100000|2021-05-17 08:11:40|2618|2617|2619|2618.5|2619|2618.5|2618|2617|691
1621239110000|2021-05-17 08:11:50|2619.5|2619|2618.5|2618|2619.5|2619|2618.5|2618|1006
1621239120000|2021-05-17 08:12:00|2619|2618.5|2619|2618|2619|2618.5|2619|2618|134
1621239130000|2021-05-17 08:12:10|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|546
1621239140000|2021-05-17 08:12:20|2619|2619|2619.5|2619|2619.5|2619|2619|2618.5|0
1621239150000|2021-05-17 08:12:30||2618.5||2619||2619||2618.5|0
1621239160000|2021-05-17 08:12:40|2620|2619.5|2620|2619|2620|2619.5|2620|2619|325
1621239170000|2021-05-17 08:12:50|2619.5|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|0
1621239180000|2021-05-17 08:13:00|2620|2618.5|2619.5|2618.5|2620|2619|2619.5|2618.5|0
1621239190000|2021-05-17 08:13:10|2619|2618|2619|2618|2619|2618|2618.5|2617.5|505
1621239200000|2021-05-17 08:13:20|||||||||18
1621239220000|2021-05-17 08:13:40||2618.5||2618||2618.5||2618|734
1621239240000|2021-05-17 08:14:00||2618.5||2618||2618.5||2618|0
1621239250000|2021-05-17 08:14:10|2618.5|2617.5|2619|2618|2619|2618.5|2618|2617|275
1621239270000|2021-05-17 08:14:30|2618.5|2617.5|2619|2618|2619|2618.5|2618.5|2617.5|832
1621239280000|2021-05-17 08:14:40|2619.5|2618.5|2620|2619.5|2620|2619.5|2619.5|2618|41
1621239290000|2021-05-17 08:14:50|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|373
1621239300000|2021-05-17 08:15:00|2620|2619|2619.5|2618.5|2620|2619|2619|2618|342
1621239310000|2021-05-17 08:15:10|2619|2618|2619.5|2618.5|2619.5|2618.5|2619|2618|56
1621239320000|2021-05-17 08:15:20|2619|2619|2620|2619|2620|2619|2619|2619|0
1621239330000|2021-05-17 08:15:30|2619.5|2618.5|2619|2618|2619.5|2618.5|2618.5|2618|60
1621239340000|2021-05-17 08:15:40|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617|181
1621239350000|2021-05-17 08:15:50|2619|2618|2618.5|2617.5|2620|2619|2618.5|2617.5|794
1621239360000|2021-05-17 08:16:00|2619|2618|2619|2618|2619|2618|2619|2618|0
1621239370000|2021-05-17 08:16:10|2618.5|2617.5|2618|2617.5|2619|2618|2618|2617.5|0
1621239380000|2021-05-17 08:16:20|2618.5|2618|2619.5|2618.5|2619.5|2618.5|2618.5|2618|0
1621239390000|2021-05-17 08:16:30|2620|2619|2620|2619|2620|2619|2620|2619|0
1621239410000|2021-05-17 08:16:50|2619.5||2620||2620||2619.5||114
1621239420000|2021-05-17 08:17:00|2620.5|2619.5|2621|2620.5|2621.5|2621|2620.5|2619.5|1181
1621239440000|2021-05-17 08:17:20|2620.5|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|196
1621239450000|2021-05-17 08:17:30|2621|2621|2621|2620|2621|2621|2621|2620|0
1621239460000|2021-05-17 08:17:40|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|0
1621239470000|2021-05-17 08:17:50|2621||2621.5||2621.5||2621||0
1621239480000|2021-05-17 08:18:00|2621|2620|2622|2621|2622|2621.5|2621|2620|170
1621239490000|2021-05-17 08:18:10|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2620.5|2620|310
1621239500000|2021-05-17 08:18:20|2622|2621|2622.5|2621.5|2622.5|2621.5|2622|2621|459
1621239510000|2021-05-17 08:18:30|2622|2621|2622|2621|2622|2621|2621.5|2620.5|318
1621239520000|2021-05-17 08:18:40|2621.5|2620.5|2622|2621|2622|2621|2621|2620|59
1621239530000|2021-05-17 08:18:50|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|179
1621239540000|2021-05-17 08:19:00|2621.5|2621|2622.5|2621.5|2622.5|2621.5|2621.5|2621|200
1621239550000|2021-05-17 08:19:10|2622|2621|2622|2621|2622.5|2621|2622|2621|0
1621239560000|2021-05-17 08:19:20|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|167
1621239570000|2021-05-17 08:19:30|2621|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|778
1621239580000|2021-05-17 08:19:40|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|335
1621239590000|2021-05-17 08:19:50|2622|2621|2622|2621|2622|2621|2622|2621|0
1621239610000|2021-05-17 08:20:10|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|164
1621239620000|2021-05-17 08:20:20|2622.5|2621.5|2622|2621.5|2622.5|2622|2622|2621|125
1621239630000|2021-05-17 08:20:30|2622.5|2621|2622.5|2621.5|2622.5|2621.5|2622|2621|110
1621239640000|2021-05-17 08:20:40|2622|2621|2622|2621|2622|2621|2621.5|2621|163
1621239650000|2021-05-17 08:20:50|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|0
1621239660000|2021-05-17 08:21:00|2622||2622.5||2622.5||2622||0
1621239670000|2021-05-17 08:21:10|||||||||15
1621239690000|2021-05-17 08:21:30|2623|2622|2623|2622.5|2623|2622.5|2623|2622|730
1621239700000|2021-05-17 08:21:40|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|435
1621239710000|2021-05-17 08:21:50|2622|2621|2622|2621|2622|2621|2621.5|2621|15
1621239720000|2021-05-17 08:22:00|||||||||95
1621239750000|2021-05-17 08:22:30|2622.5|2621.5|2623|2622.5|2624|2623|2622.5|2621.5|1826
1621239760000|2021-05-17 08:22:40|2622.5|2622|2625|2624|2625.5|2624.5|2622.5|2622|12049
1621239770000|2021-05-17 08:22:50|2624.5|2623.5|2625|2623.5|2625|2624|2624|2623|2979
1621239780000|2021-05-17 08:23:00|2625.5|2624|2625.5|2624.5|2626|2624.5|2625.5|2624|194
1621239790000|2021-05-17 08:23:10|2626|2625|2625.5|2624.5|2626|2625|2625|2624.5|15
1621239800000|2021-05-17 08:23:20||2625||2624.5||2625||2624.5|0
1621239810000|2021-05-17 08:23:30|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|195
1621239820000|2021-05-17 08:23:40|2625|2624|2625|2624.5|2625|2624.5|2625|2624|398
1621239830000|2021-05-17 08:23:50|2625.5|2625|2625.5|2624.5|2625.5|2625|2625.5|2624.5|322
1621239840000|2021-05-17 08:24:00|2625|2625|2625|2624|2625|2625|2625|2624|0
1621239850000|2021-05-17 08:24:10|2625.5|2624.5|2626|2625|2626|2625.5|2625.5|2624.5|188
1621239860000|2021-05-17 08:24:20||2625.5||2625.5||2625.5||2625.5|0
1621239870000|2021-05-17 08:24:30||2625||2625.5||2625.5||2625|0
1621239880000|2021-05-17 08:24:40|2625.5|2625|2625.5|2625|2625.5|2625.5|2625.5|2625|683
1621239890000|2021-05-17 08:24:50|2625|2624.5|2626|2625|2626|2625|2625|2624.5|53
1621239900000|2021-05-17 08:25:00|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|0
1621239910000|2021-05-17 08:25:10|2625|2624|2624.5|2624|2625|2624.5|2624.5|2624|310
1621239920000|2021-05-17 08:25:20|2625|2623.5|2624.5|2623.5|2625|2624|2624.5|2623.5|3
1621239930000|2021-05-17 08:25:30|2625|2624|2625|2624|2625|2624|2624.5|2623.5|0
1621239940000|2021-05-17 08:25:40|2624.5|2623.5|2625|2624|2625|2624.5|2624.5|2623.5|0
1621239950000|2021-05-17 08:25:50|2625.5|2624.5|2626|2625|2626|2625|2625.5|2624.5|613
1621239960000|2021-05-17 08:26:00|2626.5|2625.5|2627|2626|2627.5|2626.5|2626.5|2625.5|2501
1621239970000|2021-05-17 08:26:10|2626.5|2625.5|2626|2625.5|2627|2626|2626|2625.5|3671
1621239980000|2021-05-17 08:26:20|2626.5||2626||2626.5||2626||57
1621239990000|2021-05-17 08:26:30|2626.5|2626|2627|2626|2627|2626|2626.5|2626|208
1621240000000|2021-05-17 08:26:40|2626.5|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|394
1621240010000|2021-05-17 08:26:50|2626|2625.5|2625.5|2625|2626.5|2625.5|2625.5|2624.5|6070
1621240020000|2021-05-17 08:27:00|2626||2626||2626||2625.5||0
1621240030000|2021-05-17 08:27:10|2625.5|2625.5|2625.5|2625|2625.5|2625.5|2625.5|2625|1
1621240040000|2021-05-17 08:27:20|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|0
1621240050000|2021-05-17 08:27:30|2626.5|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|764
1621240060000|2021-05-17 08:27:40||2626||2626||2626||2626|0
1621240070000|2021-05-17 08:27:50|2627|2625.5|2627|2626.5|2627|2626.5|2627|2625.5|152
1621240080000|2021-05-17 08:28:00|2626.5|2626|2626.5|2626|2626.5|2626.5|2626.5|2625.5|397
1621240090000|2021-05-17 08:28:10|2627|2626.5|2626.5|2625.5|2627|2626.5|2626.5|2625.5|881
1621240100000|2021-05-17 08:28:20|2626|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|224
1621240110000|2021-05-17 08:28:30|2626|2625|2625|2624.5|2626|2625|2625|2624|1187
1621240120000|2021-05-17 08:28:40|2625.5|2625|2626|2625.5|2626|2625.5|2625.5|2624.5|1067
1621240130000|2021-05-17 08:28:50|2626.5|2625|2626.5|2625.5|2626.5|2625.5|2626.5|2625|108
1621240140000|2021-05-17 08:29:00|2626|2625|2626|2625|2626.5|2625.5|2624.5|2624|3063
1621240150000|2021-05-17 08:29:10|2625.5|2624.5|2624.5|2623.5|2626|2624.5|2624.5|2623.5|295
1621240160000|2021-05-17 08:29:20|2624|2624|2624|2623.5|2624.5|2624|2624|2623|332
1621240170000|2021-05-17 08:29:30|2623.5|2623|2625|2624|2625|2624|2623.5|2623|0
1621240180000|2021-05-17 08:29:40|2625.5||2625.5||2625.5||2625||0
1621240190000|2021-05-17 08:29:50||2624.5||2624.5||2624.5||2624.5|0
1621240200000|2021-05-17 08:30:00|2626|2625|2627|2626.5|2627|2626.5|2626|2625|1131
1621240210000|2021-05-17 08:30:10|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|240
1621240220000|2021-05-17 08:30:20|2627.5|2627|2628.5|2628|2628.5|2628|2627|2626.5|1160
1621240230000|2021-05-17 08:30:30|2629|2628.5|2629|2628|2629|2628.5|2629|2628|638
1621240240000|2021-05-17 08:30:40|2629.5|2628.5|2629|2628|2629.5|2628.5|2628.5|2628|0
1621240250000|2021-05-17 08:30:50|2629.5|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|0
1621240260000|2021-05-17 08:31:00|2630|2629.5|2630|2629|2630|2629.5|2629.5|2629|67
1621240280000|2021-05-17 08:31:20|2629.5|2628.5|2629.5|2629|2630|2629|2629.5|2628.5|22
1621240290000|2021-05-17 08:31:30|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1621240300000|2021-05-17 08:31:40|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|3311
1621240310000|2021-05-17 08:31:50||2630||2630.5||2630.5||2630|0
1621240320000|2021-05-17 08:32:00|2631.5|2631|2631|2630|2631.5|2631|2630.5|2630|1005
1621240330000|2021-05-17 08:32:10|2631.5|2630.5|2631.5|2631|2631.5|2631|2631.5|2630.5|0
1621240340000|2021-05-17 08:32:20|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630.5|150
1621240350000|2021-05-17 08:32:30|2631|2630|2631|2630|2631.5|2630|2631|2630|60
1621240360000|2021-05-17 08:32:40|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|286
1621240370000|2021-05-17 08:32:50|2631.5|2630.5|2632|2631.5|2632|2631.5|2631.5|2630.5|196
1621240390000|2021-05-17 08:33:10|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|60
1621240400000|2021-05-17 08:33:20|2632|2631.5|2632|2631|2632.5|2631.5|2631.5|2631|1053
1621240410000|2021-05-17 08:33:30|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|0
1621240420000|2021-05-17 08:33:40|2632||2631.5||2632||2631.5||0
1621240440000|2021-05-17 08:34:00|2632||2631.5||2632||2631.5||0
1621240450000|2021-05-17 08:34:10|2632||2631.5||2632||2631.5||0
1621240460000|2021-05-17 08:34:20|2631|2630|2631.5|2630.5|2631.5|2630.5|2631|2630|789
1621240470000|2021-05-17 08:34:30|2631||2631||2631||2631||0
1621240480000|2021-05-17 08:34:40|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|134
1621240490000|2021-05-17 08:34:50|2631.5||2631.5||2631.5||2631||150
1621240500000|2021-05-17 08:35:00|2632|2631|2631|2630|2632.5|2631.5|2631|2630|407
1621240510000|2021-05-17 08:35:10||2630.5||2630.5||2630.5||2630.5|0
1621240520000|2021-05-17 08:35:20|2631.5||2631.5||2631.5||2631||0
1621240530000|2021-05-17 08:35:30|||||||||37
1621240540000|2021-05-17 08:35:40|2631|2631|2631.5|2631|2631.5|2631|2631|2631|134
1621240550000|2021-05-17 08:35:50|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|1177
1621240560000|2021-05-17 08:36:00|2632|2631|2632|2631|2632|2631|2632|2631|419
1621240570000|2021-05-17 08:36:10|2632.5|2631.5|2633|2632|2633|2632|2632|2631.5|1211
1621240580000|2021-05-17 08:36:20|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|55
1621240600000|2021-05-17 08:36:40|2632|2632|2633|2632|2633|2632.5|2632|2632|840
1621240610000|2021-05-17 08:36:50|2633.5|2632.5|2633.5|2632.5|2633.5|2633|2633.5|2632|442
1621240620000|2021-05-17 08:37:00|2633|2633|2633|2632|2633.5|2633|2633|2632|612
1621240630000|2021-05-17 08:37:10|2632.5|2631.5|2632.5|2632|2633|2632|2632.5|2631.5|450
1621240640000|2021-05-17 08:37:20|2633||2633||2633||2633||108
1621240650000|2021-05-17 08:37:30|||||||||15
1621240660000|2021-05-17 08:37:40|2632.5|2631.5|2632.5|2631.5|2633|2631.5|2632.5|2631.5|0
1621240680000|2021-05-17 08:38:00|2632|2631|2632.5|2631.5|2632.5|2632|2631.5|2631|958
1621240690000|2021-05-17 08:38:10|2632|2631|2632|2631|2632|2631|2631.5|2631|57
1621240700000|2021-05-17 08:38:20|2631.5|2630.5|2631.5|2630.5|2632|2631|2631|2630.5|1170
1621240710000|2021-05-17 08:38:30|2631|2630|2631|2630.5|2631|2630.5|2630.5|2630|244
1621240720000|2021-05-17 08:38:40|2630.5|2630|2631.5|2630.5|2631.5|2630.5|2630.5|2629.5|81
1621240730000|2021-05-17 08:38:50|2632|2631|2632|2630.5|2632|2631|2632|2630.5|200
1621240740000|2021-05-17 08:39:00|2631.5||2631.5||2631.5||2631||0
1621240750000|2021-05-17 08:39:10|2631||2631.5||2631.5||2631||0
1621240770000|2021-05-17 08:39:30||2630||2630||2630||2630|0
1621240780000|2021-05-17 08:39:40||2630.5||2630.5||2630.5||2630.5|0
1621240790000|2021-05-17 08:39:50|2631|2630|2631|2630|2631|2630|2630.5|2630|0
1621240800000|2021-05-17 08:40:00|2631.5|2630.5|2631.5|2630.5|2632|2631|2631.5|2630.5|0
1621240810000|2021-05-17 08:40:10|2632|2631|2632|2631|2632|2631|2631.5|2631|273
1621240830000|2021-05-17 08:40:30|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630|728
1621240850000|2021-05-17 08:40:50|2631|2630|2631|2630|2631|2630|2630.5|2629.5|125
1621240860000|2021-05-17 08:41:00||2630.5||2630.5||2630.5||2630.5|0
1621240880000|2021-05-17 08:41:20|2630.5|2630|2631|2630|2631|2630|2630.5|2629.5|281
1621240890000|2021-05-17 08:41:30|2631.5|2630.5|2631|2630|2631.5|2630.5|2631|2630|0
1621240910000|2021-05-17 08:41:50|2630.5||2630.5||2630.5||2630.5||0
1621240920000|2021-05-17 08:42:00|2631|2630.5|2631.5|2631|2632|2631.5|2631|2630.5|391
1621240930000|2021-05-17 08:42:10|2632|2631.5|2632|2631|2632|2631.5|2632|2631|135
1621240940000|2021-05-17 08:42:20|2631.5||2631.5||2631.5||2631.5||0
1621240950000|2021-05-17 08:42:30|2631|2630.5|2631|2630|2631.5|2630.5|2631|2630|354
1621240960000|2021-05-17 08:42:40|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|100
1621240980000|2021-05-17 08:43:00|||||||||45
1621241000000|2021-05-17 08:43:20||2631||2631||2631||2631|0
1621241010000|2021-05-17 08:43:30|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630|8
1621241020000|2021-05-17 08:43:40|2631|2630|2631|2630|2631|2630|2631|2630|0
1621241030000|2021-05-17 08:43:50|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|0
1621241040000|2021-05-17 08:44:00|2631|2630|2631|2630|2631|2630.5|2631|2630|0
1621241070000|2021-05-17 08:44:30|2630.5||2631||2631||2630.5||0
1621241080000|2021-05-17 08:44:40|2631.5|2630.5|2630.5|2630|2631.5|2630.5|2630.5|2630|0
1621241090000|2021-05-17 08:44:50|2631||2631||2631||2631||550
1621241100000|2021-05-17 08:45:00|2630.5||2630.5||2630.5||2630.5||0
1621241110000|2021-05-17 08:45:10|2630|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629|65
1621241120000|2021-05-17 08:45:20|2630||2630.5||2630.5||2630||603
1621241160000|2021-05-17 08:46:00|2630||2630||2630||2630||5
1621241170000|2021-05-17 08:46:10|2630.5|2630|2630.5|2629.5|2630.5|2630|2630.5|2629.5|40
1621241190000|2021-05-17 08:46:30|2631|2630|2631|2630|2631|2630|2631|2630|0
1621241200000|2021-05-17 08:46:40|2630.5|2630.5|2631|2630.5|2631|2630.5|2630.5|2630.5|313
1621241210000|2021-05-17 08:46:50|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|200
1621241220000|2021-05-17 08:47:00|2632|2631|2631.5|2630.5|2632|2631|2631.5|2630.5|1
1621241230000|2021-05-17 08:47:10|2632|2631|2631.5|2630.5|2632|2631|2631.5|2630.5|0
1621241240000|2021-05-17 08:47:20|2631||2631||2631||2631||0
1621241260000|2021-05-17 08:47:40|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|346
1621241270000|2021-05-17 08:47:50|2631.5||2631||2631.5||2631||0
1621241280000|2021-05-17 08:48:00|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|929
1621241290000|2021-05-17 08:48:10|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|18
1621241300000|2021-05-17 08:48:20|2630.5|2629|2629.5|2628.5|2630.5|2629|2629|2627.5|4995
1621241310000|2021-05-17 08:48:30|2629|2628|2629.5|2628.5|2629.5|2628.5|2629|2628|2407
1621241320000|2021-05-17 08:48:40|2630|2629|2630|2629|2630|2629.5|2630|2629|116
1621241330000|2021-05-17 08:48:50|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|840
1621241340000|2021-05-17 08:49:00|2629|2628|2629|2628|2629.5|2629|2628.5|2628|164
1621241350000|2021-05-17 08:49:10||2628.5||2628||2628.5||2628|0
1621241360000|2021-05-17 08:49:20|2628.5|2628.5|2629.5|2628.5|2629.5|2628.5|2628.5|2628.5|250
1621241370000|2021-05-17 08:49:30|2630||2630||2630||2629.5||0
1621241380000|2021-05-17 08:49:40|2629.5||2629.5||2629.5||2629.5||0
1621241390000|2021-05-17 08:49:50|2629|2628|2629|2628|2629|2628|2629|2628|310
1621241400000|2021-05-17 08:50:00||2628.5||2628.5||2628.5||2628|0
1621241410000|2021-05-17 08:50:10|2628.5|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|0
1621241420000|2021-05-17 08:50:20|2629|2628|2629|2628|2629|2628|2629|2628|0
1621241460000|2021-05-17 08:51:00|||||||||250
1621241480000|2021-05-17 08:51:20|2628.5||2628.5||2628.5||2628.5||0
1621241490000|2021-05-17 08:51:30|2629||2629||2629||2629||0
1621241510000|2021-05-17 08:51:50|2629.5|2628.5|2629|2628.5|2629.5|2629|2629|2628.5|112
1621241520000|2021-05-17 08:52:00|2629.5||2629.5||2629.5||2629.5||0
1621241530000|2021-05-17 08:52:10|2630|2629|2630|2629.5|2630|2629.5|2630|2629|851
1621241540000|2021-05-17 08:52:20|2629.5|2629|2629.5|2628.5|2629.5|2629|2629.5|2628.5|40
1621241550000|2021-05-17 08:52:30|2629|2628|2629|2628|2629|2628|2628.5|2628|455
1621241560000|2021-05-17 08:52:40|2628.5||2628.5||2628.5||2628.5||50
1621241570000|2021-05-17 08:52:50|2629|2628.5|2628.5|2628|2629|2628.5|2628|2627.5|144
1621241580000|2021-05-17 08:53:00||2627.5||2628||2628||2627.5|0
1621241590000|2021-05-17 08:53:10|2628|2627.5|2628.5|2627.5|2628.5|2628|2628|2627.5|59
1621241600000|2021-05-17 08:53:20|2628|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|85
1621241610000|2021-05-17 08:53:30|2629|2628|2629|2628|2629|2628|2629|2628|0
1621241620000|2021-05-17 08:53:40|2628.5||2629||2629||2628.5||0
1621241650000|2021-05-17 08:54:10|2628.5|2627.5|2629.5|2628.5|2629.5|2628.5|2628.5|2627.5|664
1621241660000|2021-05-17 08:54:20|2629|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|60
1621241670000|2021-05-17 08:54:30|2628|2627|2629|2628|2629|2628|2627.5|2627|353
1621241680000|2021-05-17 08:54:40|2629.5|2628.5|2630|2629|2630|2629|2629.5|2628.5|0
1621241690000|2021-05-17 08:54:50||2629.5||2629||2629.5||2629|0
1621241700000|2021-05-17 08:55:00||2629.5||2629.5||2629.5||2629.5|1
1621241710000|2021-05-17 08:55:10||2629||2629.5||2629.5||2629|0
1621241720000|2021-05-17 08:55:20|2630.5|2630|2631|2630|2631|2630|2630.5|2630|1009
1621241730000|2021-05-17 08:55:30|2630.5|2629.5|2631|2630|2631|2630|2630.5|2629.5|115
1621241740000|2021-05-17 08:55:40|2630.5|2629.5|2631|2630|2631|2630|2630.5|2629.5|0
1621241750000|2021-05-17 08:55:50|||||||||60
1621241760000|2021-05-17 08:56:00|||||||||250
1621241770000|2021-05-17 08:56:10|2630.5|2629.5|2630.5|2630|2630.5|2630|2630.5|2629.5|35
1621241780000|2021-05-17 08:56:20|2630|2629.5|2630|2629|2630|2629.5|2630|2629|60
1621241790000|2021-05-17 08:56:30||2629.5||2629.5||2629.5||2629|0
1621241820000|2021-05-17 08:57:00|2630.5|2630|2631|2630|2631|2630|2630.5|2630|5
1621241830000|2021-05-17 08:57:10|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|0
1621241840000|2021-05-17 08:57:20|2631|2630|2631.5|2630.5|2631.5|2631|2630.5|2630|408
1621241850000|2021-05-17 08:57:30|2631|2630|2631|2630.5|2631|2630.5|2630.5|2630|15
1621241870000|2021-05-17 08:57:50|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|134
1621241880000|2021-05-17 08:58:00|2631||2631||2631||2631||0
1621241890000|2021-05-17 08:58:10|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|373
1621241900000|2021-05-17 08:58:20|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|30
1621241910000|2021-05-17 08:58:30|2631|2630|2631|2630.5|2631.5|2630.5|2631|2630|0
1621241920000|2021-05-17 08:58:40|2631.5|2630|2631.5|2630.5|2631.5|2631|2631.5|2630|134
1621241950000|2021-05-17 08:59:10|2631|2630|2631|2630|2631|2630|2630.5|2630|57
1621241970000|2021-05-17 08:59:30|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|776
1621241980000|2021-05-17 08:59:40|2631.5|2630|2632|2631|2632|2631|2631|2630|4597
1621241990000|2021-05-17 08:59:50|2631.5|2630.5|2631|2630|2632|2631|2631|2630|1823
1621242000000|2021-05-17 09:00:00|2630.5|2629.5|2630.5|2629.5|2630.5|2630|2630.5|2629.5|0
1621242020000|2021-05-17 09:00:20|2630|2630|2630.5|2630|2630.5|2630|2630|2630|2100
1621242030000|2021-05-17 09:00:30|2630|2629.5|2630.5|2629.5|2630.5|2630|2630|2629.5|0
1621242040000|2021-05-17 09:00:40|2630|2630|2630|2629.5|2630|2630|2630|2629.5|123
1621242050000|2021-05-17 09:00:50|||||||||76
1621242060000|2021-05-17 09:01:00|||||||||10
1621242070000|2021-05-17 09:01:10|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2629.5|158
1621242080000|2021-05-17 09:01:20|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629.5|53
1621242090000|2021-05-17 09:01:30|2630.5||2630||2630.5||2630||0
1621242100000|2021-05-17 09:01:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|395
1621242140000|2021-05-17 09:02:20|2629|2628.5|2629|2628|2629|2628.5|2628.5|2628|445
1621242150000|2021-05-17 09:02:30|||||||||20
1621242160000|2021-05-17 09:02:40|2628.5|2628.5|2629|2628.5|2629|2628.5|2628.5|2628|109
1621242170000|2021-05-17 09:02:50|2629.5|2629|2629.5|2628.5|2629.5|2629|2629.5|2628.5|397
1621242200000|2021-05-17 09:03:20|2630|2629|2630|2629.5|2630|2629.5|2630|2629|56
1621242210000|2021-05-17 09:03:30||2629||2629.5||2629.5||2629|0
1621242220000|2021-05-17 09:03:40|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|636
1621242240000|2021-05-17 09:04:00|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|646
1621242260000|2021-05-17 09:04:20|2631||2631.5||2631.5||2631||0
1621242280000|2021-05-17 09:04:40|2631|2630|2630.5|2630|2631|2630|2630.5|2630|510
1621242290000|2021-05-17 09:04:50|2630|2629.5|2630|2629|2630.5|2629.5|2629.5|2629|777
1621242300000|2021-05-17 09:05:00|2629.5|2629.5|2629.5|2629|2629.5|2629.5|2629.5|2629|488
1621242320000|2021-05-17 09:05:20|2630|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|908
1621242330000|2021-05-17 09:05:30|2630||2630||2630||2630||0
1621242340000|2021-05-17 09:05:40|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628|5309
1621242350000|2021-05-17 09:05:50|2629.5||2629.5||2629.5||2629.5||0
1621242360000|2021-05-17 09:06:00|2630|2629|2629.5|2629|2630|2629|2629.5|2629|0
1621242380000|2021-05-17 09:06:20|2630||2629.5||2630||2629.5||0
1621242410000|2021-05-17 09:06:50|2630|2629.5|2629.5|2628.5|2630|2629.5|2629|2628.5|195
1621242450000|2021-05-17 09:07:30|2629|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|180
1621242460000|2021-05-17 09:07:40|2628|2627|2628|2627|2628|2627|2628|2627|0
1621242470000|2021-05-17 09:07:50|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|250
1621242490000|2021-05-17 09:08:10|2627.5||2627.5||2627.5||2627.5||0
1621242500000|2021-05-17 09:08:20|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|841
1621242510000|2021-05-17 09:08:30|2628|2626.5|2628|2627.5|2628|2627.5|2628|2626.5|42
1621242520000|2021-05-17 09:08:40|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|223
1621242530000|2021-05-17 09:08:50||2628||2628||2628||2628|0
1621242560000|2021-05-17 09:09:20|2628|2627.5|2628|2627.5|2628|2628|2628|2627.5|12
1621242570000|2021-05-17 09:09:30|2628.5||2628.5||2628.5||2628.5||0
1621242580000|2021-05-17 09:09:40||2628||2628||2628||2628|0
1621242590000|2021-05-17 09:09:50|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|1065
1621242600000|2021-05-17 09:10:00|2630|2628|2629|2628|2630|2628.5|2628.5|2628|3000
1621242610000|2021-05-17 09:10:10|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|0
1621242620000|2021-05-17 09:10:20|2629|2628|2629|2628|2629|2628|2629|2628|0
1621242640000|2021-05-17 09:10:40||2628.5||2628.5||2628.5||2628.5|0
1621242660000|2021-05-17 09:11:00|2629.5|2629|2629.5|2628.5|2629.5|2629|2629.5|2628.5|80
1621242670000|2021-05-17 09:11:10|2629|2628|2629.5|2628.5|2629.5|2628.5|2628.5|2628|441
1621242690000|2021-05-17 09:11:30|2629|2628|2629|2628|2629|2628|2628|2627.5|564
1621242700000|2021-05-17 09:11:40|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2628.5|2628|384
1621242710000|2021-05-17 09:11:50|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|134
1621242730000|2021-05-17 09:12:10|2629|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|55
1621242740000|2021-05-17 09:12:20|||||||||13
1621242760000|2021-05-17 09:12:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|134
1621242770000|2021-05-17 09:12:50|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|1107
1621242780000|2021-05-17 09:13:00|2630|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|642
1621242790000|2021-05-17 09:13:10||2630||2630||2630||2630|0
1621242800000|2021-05-17 09:13:20|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|78
1621242820000|2021-05-17 09:13:40|2631|2630|2630.5|2630|2631|2630|2630.5|2630|56
1621242830000|2021-05-17 09:13:50|2631||2630.5||2631||2630.5||190
1621242840000|2021-05-17 09:14:00|2630|2629.5|2630.5|2629.5|2630.5|2630|2630|2629.5|214
1621242900000|2021-05-17 09:15:00|2630|2629|2630|2629.5|2630|2629.5|2629.5|2629|56
1621242910000|2021-05-17 09:15:10|2629.5|2629|2629.5|2629|2629.5|2629.5|2629.5|2629|317
1621242920000|2021-05-17 09:15:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|57
1621242930000|2021-05-17 09:15:30|2629.5||2629.5||2629.5||2629.5||0
1621242940000|2021-05-17 09:15:40|2629|2629|2629.5|2629|2629.5|2629|2629|2628.5|134
1621242970000|2021-05-17 09:16:10|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|721
1621242980000|2021-05-17 09:16:20||2628.5||2629||2629||2628.5|0
1621242990000|2021-05-17 09:16:30|2629|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|250
1621243000000|2021-05-17 09:16:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|0
1621243010000|2021-05-17 09:16:50|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|0
1621243020000|2021-05-17 09:17:00|2629||2629||2629.5||2629||0
1621243040000|2021-05-17 09:17:20|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|45
1621243070000|2021-05-17 09:17:50|2628|2626.5|2626|2625.5|2628|2627|2626|2625|11245
1621243080000|2021-05-17 09:18:00|2626.5|2626|2626.5|2626|2627|2626|2626.5|2626|181
1621243090000|2021-05-17 09:18:10|2626|2625.5|2625.5|2625|2626.5|2625.5|2625.5|2625|2150
1621243100000|2021-05-17 09:18:20|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625|285
1621243110000|2021-05-17 09:18:30|2626|2625|2625.5|2625|2626|2625|2625.5|2625|0
1621243130000|2021-05-17 09:18:50|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|534
1621243140000|2021-05-17 09:19:00|2626|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|354
1621243150000|2021-05-17 09:19:10|2626.5|2625|2625.5|2625|2626.5|2625|2625.5|2625|511
1621243160000|2021-05-17 09:19:20|2626|2625.5|2625.5|2624.5|2626|2625.5|2625|2624.5|710
1621243170000|2021-05-17 09:19:30|2625||2625||2625.5||2625||0
1621243180000|2021-05-17 09:19:40||2624||2624.5||2624.5||2624|0
1621243190000|2021-05-17 09:19:50|2624.5|2624|2624.5|2624|2625|2624|2624.5|2623.5|62
1621243200000|2021-05-17 09:20:00|2625||2624.5||2625||2624.5||0
1621243210000|2021-05-17 09:20:10||2623.5||2623.5||2623.5||2623.5|0
1621243240000|2021-05-17 09:20:40||2624||2624||2624||2624|0
1621243270000|2021-05-17 09:21:10||2623.5||2624||2624||2623.5|0
1621243280000|2021-05-17 09:21:20||2623.5||2624||2624||2623.5|0
1621243290000|2021-05-17 09:21:30|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623|149
1621243310000|2021-05-17 09:21:50|||||||||126
1621243320000|2021-05-17 09:22:00|2623.5|2623|2624|2623.5|2624|2623.5|2623.5|2623|676
1621243330000|2021-05-17 09:22:10|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2622.5|0
1621243340000|2021-05-17 09:22:20|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|665
1621243350000|2021-05-17 09:22:30|||||||||168
1621243360000|2021-05-17 09:22:40|2623.5||2623.5||2623.5||2623.5||2560
1621243370000|2021-05-17 09:22:50|2623|2623|2623|2622.5|2623.5|2623|2623|2622|0
1621243380000|2021-05-17 09:23:00|2622.5|2622|2622.5|2621.5|2623|2622|2622.5|2621.5|950
1621243390000|2021-05-17 09:23:10|2623|2622|2622.5|2622|2623|2622.5|2622.5|2622|462
1621243400000|2021-05-17 09:23:20|2623||2623||2623||2623||0
1621243410000|2021-05-17 09:23:30|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|0
1621243420000|2021-05-17 09:23:40|2622|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|360
1621243430000|2021-05-17 09:23:50||2622||2622||2622||2621.5|0
1621243440000|2021-05-17 09:24:00|2623|2621.5|2623|2622|2623|2622|2623|2621.5|930
1621243450000|2021-05-17 09:24:10|2623.5|2622.5|2623.5|2622.5|2623.5|2623|2623.5|2622.5|1419
1621243460000|2021-05-17 09:24:20|2624|2623|2624|2623|2624|2623.5|2624|2623|300
1621243470000|2021-05-17 09:24:30|2623.5||2624||2624||2623.5||0
1621243480000|2021-05-17 09:24:40|2624.5|2623.5|2624|2623|2624.5|2624|2624|2623|0
1621243490000|2021-05-17 09:24:50|2623.5|2622.5|2624|2623|2624|2623|2623.5|2622.5|963
1621243500000|2021-05-17 09:25:00||2623.5||2623.5||2623.5||2623.5|0
1621243520000|2021-05-17 09:25:20|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|65
1621243530000|2021-05-17 09:25:30|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|135
1621243540000|2021-05-17 09:25:40|2624.5|2624|2625|2624|2625|2624|2624.5|2624|102
1621243550000|2021-05-17 09:25:50||2624.5||2624.5||2624.5||2624|0
1621243560000|2021-05-17 09:26:00|2624.5|2624|2625.5|2624.5|2625.5|2625|2624.5|2624|100
1621243570000|2021-05-17 09:26:10|2625|2624|2625|2624|2625|2624|2625|2624|0
1621243580000|2021-05-17 09:26:20|2624.5|2624.5|2625|2624.5|2625|2624.5|2624.5|2624.5|0
1621243590000|2021-05-17 09:26:30||2624||2624||2624||2624|0
1621243600000|2021-05-17 09:26:40|2625.5|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|0
1621243610000|2021-05-17 09:26:50|2625.5|2625|2626|2625.5|2626|2625.5|2625.5|2625|226
1621243620000|2021-05-17 09:27:00|2625.5|2625|2625|2624.5|2625.5|2625|2625|2624.5|43
1621243630000|2021-05-17 09:27:10|||||||||200
1621243640000|2021-05-17 09:27:20|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|325
1621243670000|2021-05-17 09:27:50|2624|2623.5|2624.5|2623.5|2624.5|2624|2624|2623.5|824
1621243680000|2021-05-17 09:28:00|2625|2624|2625|2624.5|2625.5|2624.5|2625|2624|227
1621243700000|2021-05-17 09:28:20|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|134
1621243710000|2021-05-17 09:28:30|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|303
1621243720000|2021-05-17 09:28:40|2625.5||2625.5||2625.5||2625.5||0
1621243730000|2021-05-17 09:28:50|2625||2625.5||2625.5||2625||0
1621243740000|2021-05-17 09:29:00|2625|2625|2625|2624.5|2625|2625|2625|2624.5|105
1621243770000|2021-05-17 09:29:30|2624.5|2624|2625.5|2624.5|2625.5|2624.5|2624.5|2624|267
1621243780000|2021-05-17 09:29:40||2625||2625||2625||2625|0
1621243790000|2021-05-17 09:29:50|2626|2625.5|2627|2626|2627|2626|2626|2625|2724
1621243800000|2021-05-17 09:30:00|2626.5|2625.5|2626|2625|2626.5|2625.5|2624.5|2624|535
1621243810000|2021-05-17 09:30:10|2626.5|2625.5|2626.5|2626|2626.5|2626|2626.5|2625|40
1621243820000|2021-05-17 09:30:20|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2625.5|585
1621243830000|2021-05-17 09:30:30|2626|2625.5|2625|2624|2626|2625.5|2625|2624|550
1621243850000|2021-05-17 09:30:50||2624.5||2624||2624.5||2624|0
1621243860000|2021-05-17 09:31:00|2624.5|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|293
1621243870000|2021-05-17 09:31:10|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|134
1621243880000|2021-05-17 09:31:20|||||||||3
1621243910000|2021-05-17 09:31:50|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|448
1621243920000|2021-05-17 09:32:00|2625|2624.5|2625|2624|2625|2624.5|2625|2624|99
1621243930000|2021-05-17 09:32:10|2624.5||2624.5||2624.5||2624.5||0
1621243940000|2021-05-17 09:32:20|2624|2623.5|2624|2623.5|2624|2623.5|2623.5|2623|351
1621243950000|2021-05-17 09:32:30||2623||2623.5||2623.5||2623|0
1621243970000|2021-05-17 09:32:50|2624.5||2624.5||2624.5||2624||0
1621243980000|2021-05-17 09:33:00|2624|2623|2624.5|2623.5|2624.5|2624|2623.5|2623|890
1621243990000|2021-05-17 09:33:10|2625|2624|2625|2624|2625|2624|2625|2624|0
1621244000000|2021-05-17 09:33:20|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|0
1621244010000|2021-05-17 09:33:30|2624||2624.5||2624.5||2624||0
1621244040000|2021-05-17 09:34:00|2625|2624|2625.5|2624.5|2625.5|2625|2625|2624|716
1621244060000|2021-05-17 09:34:20|2626|2625|2626|2625.5|2626|2625.5|2626|2625|0
1621244070000|2021-05-17 09:34:30|2625.5|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|524
1621244080000|2021-05-17 09:34:40|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|840
1621244090000|2021-05-17 09:34:50|2624|2624|2624|2623.5|2624|2624|2624|2623.5|86
1621244100000|2021-05-17 09:35:00|2623.5|2623|2623|2622.5|2624|2623.5|2623|2622.5|1665
1621244110000|2021-05-17 09:35:10|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|58
1621244120000|2021-05-17 09:35:20|2622.5|2622|2622.5|2621.5|2622.5|2622|2622.5|2621.5|134
1621244130000|2021-05-17 09:35:30||2622||2621.5||2622||2621.5|204
1621244140000|2021-05-17 09:35:40|2622||2622||2622||2622||0
1621244170000|2021-05-17 09:36:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|48
1621244180000|2021-05-17 09:36:20|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621|134
1621244190000|2021-05-17 09:36:30|2622||2622.5||2622.5||2622||0
1621244210000|2021-05-17 09:36:50||2622||2621.5||2622||2621.5|0
1621244220000|2021-05-17 09:37:00|2622|2621|2621.5|2621|2622|2621|2621.5|2621|0
1621244230000|2021-05-17 09:37:10|2622|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|213
1621244240000|2021-05-17 09:37:20||2622||2621.5||2622||2621.5|40
1621244250000|2021-05-17 09:37:30|2622|2621|2622|2621|2622|2621.5|2622|2621|0
1621244260000|2021-05-17 09:37:40|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|0
1621244280000|2021-05-17 09:38:00|2622|2621|2622|2621.5|2622|2621.5|2621.5|2621|493
1621244290000|2021-05-17 09:38:10|2622.5|2622|2623|2622|2623|2622.5|2622.5|2621.5|1973
1621244300000|2021-05-17 09:38:20|2622.5|2621.5|2623|2622|2623|2622.5|2622.5|2621.5|392
1621244310000|2021-05-17 09:38:30|2622.5||2623||2623||2622.5||0
1621244320000|2021-05-17 09:38:40|2622.5||2622.5||2622.5||2622.5||0
1621244340000|2021-05-17 09:39:00|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|265
1621244360000|2021-05-17 09:39:20|2621.5|2621|2621|2620.5|2621.5|2621|2621|2620.5|1344
1621244370000|2021-05-17 09:39:30|2620.5|2620|2621|2620|2621|2620|2620.5|2620|35
1621244380000|2021-05-17 09:39:40||2620.5||2620||2620.5||2620|0
1621244390000|2021-05-17 09:39:50||2620.5||2620.5||2620.5||2620|0
1621244400000|2021-05-17 09:40:00|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|46
1621244410000|2021-05-17 09:40:10|2621|2620|2620|2619|2621|2620|2620|2619|414
1621244420000|2021-05-17 09:40:20|2619.5||2619.5||2619.5||2619.5||0
1621244430000|2021-05-17 09:40:30|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|0
1621244440000|2021-05-17 09:40:40|2620.5||2620.5||2620.5||2620.5||0
1621244470000|2021-05-17 09:41:10||2620||2620||2620||2620|0
1621244480000|2021-05-17 09:41:20||2619.5||2619.5||2619.5||2619.5|0
1621244490000|2021-05-17 09:41:30|2621|2620|2621|2620.5|2621|2620.5|2621|2620|342
1621244500000|2021-05-17 09:41:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|126
1621244510000|2021-05-17 09:41:50|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2621.5|2621|559
1621244520000|2021-05-17 09:42:00|||||||||25
1621244530000|2021-05-17 09:42:10|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|314
1621244540000|2021-05-17 09:42:20|2623|2623|2623.5|2623|2623.5|2623|2623|2623|134
1621244550000|2021-05-17 09:42:30|2624|2623.5|2624|2623|2624.5|2623.5|2624|2623|450
1621244560000|2021-05-17 09:42:40||2623.5||2623.5||2623.5||2623.5|19
1621244570000|2021-05-17 09:42:50||2623||2623||2623.5||2623|69
1621244580000|2021-05-17 09:43:00|2623.5||2623.5||2623.5||2623.5||0
1621244610000|2021-05-17 09:43:30|2624|2623.5|2625.5|2624.5|2625.5|2624.5|2624|2623.5|468
1621244620000|2021-05-17 09:43:40|2625|2624|2625|2624.5|2625.5|2624.5|2625|2624|0
1621244640000|2021-05-17 09:44:00|2625.5||2625||2625.5||2625||0
1621244650000|2021-05-17 09:44:10|2625.5||2625||2625.5||2625||0
1621244660000|2021-05-17 09:44:20|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|297
1621244670000|2021-05-17 09:44:30|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|209
1621244680000|2021-05-17 09:44:40|2624.5|2624|2625|2624|2625|2624|2624.5|2624|267
1621244700000|2021-05-17 09:45:00|||||||||3
1621244710000|2021-05-17 09:45:10|2624.5|2623.5|2624.5|2623.5|2624.5|2624|2624|2623.5|639
1621244730000|2021-05-17 09:45:30||2624||2624||2624||2624|0
1621244740000|2021-05-17 09:45:40|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624|130
1621244750000|2021-05-17 09:45:50|2625.5||2625||2625.5||2625||0
1621244760000|2021-05-17 09:46:00|2625.5|2625|2626|2625.5|2626|2625.5|2625|2625|296
1621244770000|2021-05-17 09:46:10|2626.5|2626|2626|2625.5|2626.5|2626|2626|2625.5|100
1621244780000|2021-05-17 09:46:20|2626.5||2626||2626.5||2626||22
1621244790000|2021-05-17 09:46:30|2625.5|2625|2625.5|2624.5|2625.5|2625|2625.5|2624.5|220
1621244800000|2021-05-17 09:46:40|||||||||30
1621244820000|2021-05-17 09:47:00|2625||2625||2625||2625||0
1621244830000|2021-05-17 09:47:10|2624.5|2624|2625.5|2625|2625.5|2625|2624.5|2624|446
1621244840000|2021-05-17 09:47:20||2624.5||2624.5||2624.5||2624.5|24
1621244850000|2021-05-17 09:47:30||2625||2625||2625||2625|10
1621244870000|2021-05-17 09:47:50|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|640
1621244890000|2021-05-17 09:48:10|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626|0
1621244900000|2021-05-17 09:48:20|2627.5|2626|2627|2626|2627.5|2626|2627|2626|135
1621244910000|2021-05-17 09:48:30||2626.5||2626||2626.5||2626|0
1621244920000|2021-05-17 09:48:40|2627.5|2626.5|2627.5|2626.5|2627.5|2627|2627.5|2626.5|0
1621244930000|2021-05-17 09:48:50|2628|2627|2627.5|2627|2628|2627.5|2627.5|2627|100
1621244940000|2021-05-17 09:49:00|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|50
1621244950000|2021-05-17 09:49:10|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|164
1621244960000|2021-05-17 09:49:20|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625|701
1621244980000|2021-05-17 09:49:40|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|346
1621244990000|2021-05-17 09:49:50|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|54
1621245010000|2021-05-17 09:50:10|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2624.5|337
1621245020000|2021-05-17 09:50:20|2626|2625.5|2626.5|2625.5|2626.5|2626|2626|2625.5|709
1621245030000|2021-05-17 09:50:30|2626|2625|2625.5|2625|2626|2625|2625.5|2625|53
1621245040000|2021-05-17 09:50:40|2626|2624.5|2625.5|2625|2626|2625|2625.5|2624.5|0
1621245060000|2021-05-17 09:51:00|2625|2624.5|2625|2624|2625|2624.5|2625|2624|114
1621245070000|2021-05-17 09:51:10|2625.5|2624.5|2625|2624|2626.5|2625|2625|2624|8336
1621245080000|2021-05-17 09:51:20|2624.5|2623.5|2624|2623.5|2624.5|2623.5|2624|2623|788
1621245090000|2021-05-17 09:51:30|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623.5|450
1621245110000|2021-05-17 09:51:50|2624|2624|2624|2623.5|2624.5|2624|2624|2623.5|136
1621245120000|2021-05-17 09:52:00|2623.5|2623|2624.5|2623.5|2624.5|2624|2623.5|2623|2842
1621245130000|2021-05-17 09:52:10|2625|2624|2625|2624|2625|2624.5|2625|2624|328
1621245140000|2021-05-17 09:52:20|2624.5|2623.5|2624|2623.5|2624.5|2623.5|2624|2623.5|893
1621245150000|2021-05-17 09:52:30|2623.5|2623|2624.5|2623.5|2624.5|2623.5|2623.5|2623|2043
1621245160000|2021-05-17 09:52:40||2624||2623.5||2624||2623.5|250
1621245170000|2021-05-17 09:52:50|2624||2624.5||2624.5||2624||200
1621245180000|2021-05-17 09:53:00|2624|2624|2624|2623.5|2624|2624|2624|2623.5|250
1621245190000|2021-05-17 09:53:10|2623.5|2623|2623|2622.5|2624|2623.5|2623|2622.5|2653
1621245210000|2021-05-17 09:53:30|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|54
1621245220000|2021-05-17 09:53:40|2623|2621.5|2622.5|2622|2623|2622.5|2622.5|2621.5|602
1621245230000|2021-05-17 09:53:50||2621.5||2621.5||2621.5||2621.5|200
1621245240000|2021-05-17 09:54:00|2622|2622|2622|2621.5|2622|2622|2622|2621.5|160
1621245250000|2021-05-17 09:54:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|59
1621245260000|2021-05-17 09:54:20|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|453
1621245270000|2021-05-17 09:54:30|2621.5|2621|2621|2620.5|2621.5|2621|2620.5|2619.5|2886
1621245280000|2021-05-17 09:54:40|2620.5|2619.5|2620.5|2620|2621|2620|2620.5|2619.5|2308
1621245290000|2021-05-17 09:54:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|618
1621245300000|2021-05-17 09:55:00|||||||||207
1621245310000|2021-05-17 09:55:10|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|1171
1621245320000|2021-05-17 09:55:20|2621.5|2621.5|2621|2620.5|2621.5|2621.5|2621|2620.5|833
1621245330000|2021-05-17 09:55:30|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|60
1621245350000|2021-05-17 09:55:50|2620|2619.5|2621|2620|2621|2620|2620|2619.5|1227
1621245390000|2021-05-17 09:56:30|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|587
1621245400000|2021-05-17 09:56:40|2622.5|2621.5|2623|2622|2623|2622.5|2622.5|2621.5|268
1621245410000|2021-05-17 09:56:50|2622.5||2622.5||2622.5||2622.5||0
1621245430000|2021-05-17 09:57:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|57
1621245460000|2021-05-17 09:57:40|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|75
1621245470000|2021-05-17 09:57:50|2623.5|2622.5|2623.5|2623|2623.5|2623|2623.5|2622.5|885
1621245480000|2021-05-17 09:58:00|2624|2623.5|2624|2623|2624|2623.5|2624|2623|134
1621245500000|2021-05-17 09:58:20|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622|65
1621245510000|2021-05-17 09:58:30|2623.5|2622|2624|2623|2624|2623|2623|2622|830
1621245520000|2021-05-17 09:58:40||2623.5||2623||2623.5||2623|19
1621245540000|2021-05-17 09:59:00|2623.5|2622.5|2624|2623.5|2624|2623.5|2623|2622.5|516
1621245550000|2021-05-17 09:59:10||2623||2623||2623||2623|110
1621245600000|2021-05-17 10:00:00|2623.5||2623.5||2623.5||2623.5||0
1621245610000|2021-05-17 10:00:10|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|0
1621245630000|2021-05-17 10:00:30|2624.5|2624|2625|2624|2625|2624.5|2624.5|2624|716
1621245640000|2021-05-17 10:00:40||2624.5||2624||2624.5||2624|0
1621245660000|2021-05-17 10:01:00|2624.5|2623.5|2624|2623|2624.5|2623.5|2624|2623|64
1621245690000|2021-05-17 10:01:30||2623.5||2623||2623.5||2623|0
1621245700000|2021-05-17 10:01:40|2623.5|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|649
1621245720000|2021-05-17 10:02:00|2624|2623.5|2624|2623|2624.5|2623.5|2623.5|2623|217
1621245730000|2021-05-17 10:02:10||2623.5||2623.5||2623.5||2623.5|0
1621245740000|2021-05-17 10:02:20|2623.5|2623|2624|2623|2624|2623|2623.5|2623|250
1621245750000|2021-05-17 10:02:30|2623.5|2622.5|2622.5|2621.5|2623.5|2623|2622.5|2621.5|4816
1621245760000|2021-05-17 10:02:40|2623|2622|2623|2622.5|2623|2622.5|2623|2622|332
1621245770000|2021-05-17 10:02:50|2622.5|2622|2623|2622|2623|2622|2622.5|2622|250
1621245780000|2021-05-17 10:03:00|2622.5|2622.5|2622.5|2622|2622.5|2622.5|2622.5|2622|0
1621245800000|2021-05-17 10:03:20|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|158
1621245810000|2021-05-17 10:03:30|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1621245820000|2021-05-17 10:03:40|2623.5|2623|2622.5|2621.5|2624|2623.5|2622.5|2621.5|1435
1621245830000|2021-05-17 10:03:50|2622|2622|2622|2621.5|2622|2622|2622|2621.5|0
1621245840000|2021-05-17 10:04:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|58
1621245850000|2021-05-17 10:04:10|2622|2621.5|2622|2621|2622|2621.5|2622|2621|264
1621245860000|2021-05-17 10:04:20|2621.5||2621.5||2621.5||2621.5||0
1621245870000|2021-05-17 10:04:30|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|706
1621245890000|2021-05-17 10:04:50|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621245900000|2021-05-17 10:05:00|2622.5|2622|2622.5|2621.5|2622.5|2622|2622.5|2621.5|0
1621245910000|2021-05-17 10:05:10|2622||2622||2622||2622||0
1621245920000|2021-05-17 10:05:20|2622.5|2622|2622.5|2622|2622.5|2622|2622|2621.5|446
1621245930000|2021-05-17 10:05:30|2622|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|64
1621245960000|2021-05-17 10:06:00|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|846
1621245970000|2021-05-17 10:06:10||2621||2621||2621||2621|0
1621246020000|2021-05-17 10:07:00|2621|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|370
1621246030000|2021-05-17 10:07:10|2620.5|2620|2620|2619|2620.5|2620|2620|2619|871
1621246040000|2021-05-17 10:07:20|2619.5||2619.5||2619.5||2619.5||0
1621246060000|2021-05-17 10:07:40|2619|2618.5|2619.5|2619|2620|2619|2619|2618.5|2146
1621246070000|2021-05-17 10:07:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|190
1621246080000|2021-05-17 10:08:00|2619.5|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|958
1621246090000|2021-05-17 10:08:10||2619||2619||2619||2619|0
1621246100000|2021-05-17 10:08:20|2619|2618.5|2619.5|2619|2620|2619|2619|2618.5|0
1621246110000|2021-05-17 10:08:30||2618.5||2618.5||2618.5||2618.5|0
1621246140000|2021-05-17 10:09:00|2620|2619|2620|2619|2620|2619.5|2620|2619|778
1621246150000|2021-05-17 10:09:10||2619.5||2619.5||2619.5||2619.5|0
1621246160000|2021-05-17 10:09:20|2620.5||2620||2620.5||2620||0
1621246170000|2021-05-17 10:09:30|||||||||80
1621246180000|2021-05-17 10:09:40|2619.5|2619|2620|2619|2620|2619|2619.5|2619|135
1621246200000|2021-05-17 10:10:00|2619.5|2619.5|2620.5|2619.5|2620.5|2619.5|2619.5|2619.5|234
1621246210000|2021-05-17 10:10:10|2620|2620|2620.5|2620|2620.5|2620|2620|2620|0
1621246220000|2021-05-17 10:10:20||2619.5||2619.5||2619.5||2619.5|0
1621246230000|2021-05-17 10:10:30|2621|2620|2621.5|2620.5|2621.5|2620.5|2621|2620|535
1621246250000|2021-05-17 10:10:50|2621||2621.5||2621.5||2621||0
1621246260000|2021-05-17 10:11:00|2621|2620|2620|2619.5|2621|2620|2620|2619.5|640
1621246270000|2021-05-17 10:11:10|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|0
1621246290000|2021-05-17 10:11:30|2621.5|2621|2623|2622.5|2623|2622.5|2621|2620.5|6568
1621246320000|2021-05-17 10:12:00|2622.5|2622|2621|2620.5|2622.5|2622|2621|2620.5|992
1621246330000|2021-05-17 10:12:10|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|154
1621246340000|2021-05-17 10:12:20|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1621246350000|2021-05-17 10:12:30|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|315
1621246360000|2021-05-17 10:12:40|2622||2622||2622.5||2622||0
1621246370000|2021-05-17 10:12:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621246380000|2021-05-17 10:13:00|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621246400000|2021-05-17 10:13:20|||||||||3
1621246410000|2021-05-17 10:13:30|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|294
1621246420000|2021-05-17 10:13:40|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621246430000|2021-05-17 10:13:50|||||||||16
1621246440000|2021-05-17 10:14:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|171
1621246450000|2021-05-17 10:14:10|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|121
1621246460000|2021-05-17 10:14:20|2620|2619.5|2621|2620.5|2621|2620.5|2620|2619.5|905
1621246490000|2021-05-17 10:14:50|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|346
1621246500000|2021-05-17 10:15:00|2621|2620|2620.5|2620|2621|2620.5|2620.5|2619.5|225
1621246510000|2021-05-17 10:15:10||2619.5||2619.5||2620||2619.5|0
1621246520000|2021-05-17 10:15:20||2620||2620||2620||2620|0
1621246530000|2021-05-17 10:15:30|2620|2619.5|2619|2618.5|2620|2619.5|2619|2618.5|2961
1621246540000|2021-05-17 10:15:40|2619.5|2619|2619.5|2619|2619.5|2619|2619|2618.5|1516
1621246550000|2021-05-17 10:15:50|2619|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|470
1621246560000|2021-05-17 10:16:00||2618||2618.5||2618.5||2618|0
1621246570000|2021-05-17 10:16:10||2618||2618.5||2618.5||2618|121
1621246580000|2021-05-17 10:16:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2618.5|214
1621246590000|2021-05-17 10:16:30|2619|2618.5|2619.5|2618.5|2619.5|2619|2619|2618|800
1621246600000|2021-05-17 10:16:40|2619|2619|2618.5|2617.5|2619|2619|2617.5|2617|5709
1621246610000|2021-05-17 10:16:50|2618|2618|2619|2618|2619|2618|2618|2618|0
1621246620000|2021-05-17 10:17:00|2618.5|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|0
1621246630000|2021-05-17 10:17:10||2617.5||2618||2618||2617.5|0
1621246640000|2021-05-17 10:17:20|2619||2618.5||2619||2618.5||0
1621246650000|2021-05-17 10:17:30|2619|2618.5|2619.5|2618.5|2619.5|2619|2618.5|2618.5|1011
1621246660000|2021-05-17 10:17:40||2619||2618.5||2619||2618.5|176
1621246670000|2021-05-17 10:17:50|2619|2618|2618.5|2618|2619|2618|2618.5|2618|0
1621246680000|2021-05-17 10:18:00|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|99
1621246690000|2021-05-17 10:18:10||2618||2618||2618||2618|0
1621246700000|2021-05-17 10:18:20|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|59
1621246730000|2021-05-17 10:18:50|2618.5||2618.5||2618.5||2618.5||0
1621246740000|2021-05-17 10:19:00|2619|2618.5|2619.5|2619|2619.5|2619|2619|2618.5|648
1621246750000|2021-05-17 10:19:10|2619|2618.5|2619|2618|2619|2618.5|2619|2618|553
1621246770000|2021-05-17 10:19:30|2618.5|2617.5|2619|2618|2619|2618|2618|2617.5|1032
1621246790000|2021-05-17 10:19:50|2619.5|2618.5|2619|2618|2619.5|2619|2619|2618|367
1621246800000|2021-05-17 10:20:00|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|0
1621246810000|2021-05-17 10:20:10|2619.5|2618|2619|2618|2619.5|2618.5|2619|2618|0
1621246820000|2021-05-17 10:20:20|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|79
1621246830000|2021-05-17 10:20:30|2619|2618|2619|2618|2619|2618|2619|2618|50
1621246840000|2021-05-17 10:20:40||2618.5||2618.5||2618.5||2618|0
1621246850000|2021-05-17 10:20:50||2618||2618.5||2618.5||2618|0
1621246860000|2021-05-17 10:21:00|2618.5|2618|2619|2618|2619|2618|2618.5|2618|424
1621246870000|2021-05-17 10:21:10|2618.5||2618.5||2618.5||2618.5||0
1621246880000|2021-05-17 10:21:20|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|313
1621246900000|2021-05-17 10:21:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|61
1621246920000|2021-05-17 10:22:00||2617||2617.5||2617.5||2617|0
1621246930000|2021-05-17 10:22:10|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2616.5|59
1621246940000|2021-05-17 10:22:20|2618||2618||2618||2618||0
1621246950000|2021-05-17 10:22:30|2617.5||2618||2618||2617.5||0
1621246990000|2021-05-17 10:23:10|2617.5||2617.5||2617.5||2617.5||2
1621247000000|2021-05-17 10:23:20|2617|2616.5|2617|2616.5|2617.5|2616.5|2616.5|2616|189
1621247010000|2021-05-17 10:23:30|2616.5|2616|2616.5|2616|2616.5|2616|2616|2615.5|2465
1621247030000|2021-05-17 10:23:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|685
1621247040000|2021-05-17 10:24:00|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|524
1621247050000|2021-05-17 10:24:10|2617.5||2617.5||2617.5||2617.5||0
1621247070000|2021-05-17 10:24:30||2616.5||2617||2617||2616.5|0
1621247090000|2021-05-17 10:24:50|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|0
1621247100000|2021-05-17 10:25:00|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|55
1621247110000|2021-05-17 10:25:10|2618|2617.5|2617|2616.5|2618|2617.5|2617|2616.5|410
1621247120000|2021-05-17 10:25:20|||||||||610
1621247130000|2021-05-17 10:25:30|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|3384
1621247140000|2021-05-17 10:25:40|2616.5|2616|2617.5|2617|2617.5|2617|2616.5|2616|553
1621247150000|2021-05-17 10:25:50|2617|2616.5|2617|2616|2617|2616.5|2617|2616|0
1621247160000|2021-05-17 10:26:00|2616.5|2616.5|2617|2616|2617|2616.5|2616.5|2616|600
1621247170000|2021-05-17 10:26:10|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|0
1621247180000|2021-05-17 10:26:20||2617||2617||2617||2617|0
1621247190000|2021-05-17 10:26:30||2616.5||2616.5||2616.5||2616.5|188
1621247200000|2021-05-17 10:26:40|2617|2616|2617|2616.5|2617.5|2616.5|2617|2616|18
1621247210000|2021-05-17 10:26:50|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|0
1621247220000|2021-05-17 10:27:00|||||||||14
1621247230000|2021-05-17 10:27:10|2617|2616|2617.5|2616.5|2617.5|2616.5|2616.5|2616|839
1621247240000|2021-05-17 10:27:20||2617||2617||2617||2617|0
1621247250000|2021-05-17 10:27:30|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|239
1621247260000|2021-05-17 10:27:40|2617.5|2617|2618|2617|2618|2617|2617.5|2617|355
1621247270000|2021-05-17 10:27:50|2617.5|2617.5|2617.5|2616.5|2618|2617.5|2617|2616.5|1133
1621247280000|2021-05-17 10:28:00|2617|2616|2616|2615.5|2617|2616|2616|2615|302
1621247290000|2021-05-17 10:28:10|2616.5|2615|2616|2615.5|2616.5|2616|2616|2615|717
1621247300000|2021-05-17 10:28:20|2616.5|2615|2616.5|2615.5|2616.5|2615.5|2616.5|2615|0
1621247310000|2021-05-17 10:28:30|2617|2616|2617|2616|2617|2616|2617|2616|0
1621247320000|2021-05-17 10:28:40|2616.5|2616.5|2617|2616.5|2617|2616.5|2616.5|2616.5|760
1621247330000|2021-05-17 10:28:50|2616.5|2616|2617|2616.5|2617|2616.5|2616|2615.5|719
1621247340000|2021-05-17 10:29:00|2617.5|2617|2617.5|2616.5|2617.5|2617|2617|2616.5|1103
1621247350000|2021-05-17 10:29:10|2617||2617||2617.5||2617||0
1621247360000|2021-05-17 10:29:20|2616.5|2616|2617|2616|2617|2616|2616.5|2615.5|0
1621247370000|2021-05-17 10:29:30|2616.5||2616.5||2616.5||2616.5||0
1621247380000|2021-05-17 10:29:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|314
1621247390000|2021-05-17 10:29:50|2617.5||2617||2617.5||2617||0
1621247400000|2021-05-17 10:30:00|2616.5|2616|2617|2616|2617|2616|2616.5|2616|0
1621247430000|2021-05-17 10:30:30||2616.5||2616.5||2616.5||2616.5|0
1621247440000|2021-05-17 10:30:40|2617.5|2616|2617|2616.5|2617.5|2616.5|2617|2616|0
1621247450000|2021-05-17 10:30:50|2616.5|2616|2617|2616|2617|2616|2616.5|2616|539
1621247470000|2021-05-17 10:31:10||2616.5||2616.5||2616.5||2616.5|67
1621247480000|2021-05-17 10:31:20||2616||2616.5||2616.5||2616|0
1621247490000|2021-05-17 10:31:30|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|418
1621247500000|2021-05-17 10:31:40|2618|2617.5|2617.5|2616.5|2618|2617.5|2617|2616.5|3401
1621247530000|2021-05-17 10:32:10|2617|2616|2616.5|2616|2617|2616|2616.5|2616|0
1621247540000|2021-05-17 10:32:20|2616|2615.5|2616|2615|2616|2615.5|2615.5|2614.5|235
1621247550000|2021-05-17 10:32:30||2615.5||2615||2615.5||2615|0
1621247560000|2021-05-17 10:32:40|2616.5|2615.5|2617|2616|2617|2616|2616.5|2615|330
1621247570000|2021-05-17 10:32:50|2616.5|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|534
1621247590000|2021-05-17 10:33:10||2616||2616||2616||2616|0
1621247600000|2021-05-17 10:33:20|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|307
1621247610000|2021-05-17 10:33:30|2617||2617||2617||2617||0
1621247620000|2021-05-17 10:33:40||2616.5||2616.5||2616.5||2616.5|0
1621247630000|2021-05-17 10:33:50||2616||2616.5||2616.5||2616|0
1621247640000|2021-05-17 10:34:00|2617.5|2617|2618|2617|2618|2617|2617.5|2617|813
1621247650000|2021-05-17 10:34:10|2618.5|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|0
1621247660000|2021-05-17 10:34:20|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|761
1621247680000|2021-05-17 10:34:40||2618||2618||2618||2618|0
1621247690000|2021-05-17 10:34:50|2618.5|2618.5|2619|2618.5|2619|2618.5|2618.5|2618.5|0
1621247710000|2021-05-17 10:35:10|2618.5|2618|2618.5|2618|2618.5|2618|2618|2617.5|556
1621247720000|2021-05-17 10:35:20|2619|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|236
1621247730000|2021-05-17 10:35:30|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|0
1621247750000|2021-05-17 10:35:50|2619|2618|2619|2618|2619|2618|2618.5|2618|62
1621247760000|2021-05-17 10:36:00|2618.5|2618.5|2618.5|2618|2618.5|2618.5|2618.5|2618|624
1621247770000|2021-05-17 10:36:10|2619||2618.5||2619||2618.5||0
1621247780000|2021-05-17 10:36:20|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617.5|3
1621247790000|2021-05-17 10:36:30|2618|2617|2617.5|2617|2618|2617|2617.5|2616.5|0
1621247800000|2021-05-17 10:36:40|2618||2617.5||2618||2617.5||0
1621247810000|2021-05-17 10:36:50|2618|2617.5|2618|2617|2618|2617.5|2618|2617|250
1621247830000|2021-05-17 10:37:10|2618.5|2617.5|2618.5|2618|2619|2618|2618.5|2617.5|0
1621247840000|2021-05-17 10:37:20|2619|2618.5|2617.5|2617|2619|2618.5|2617.5|2617|309
1621247850000|2021-05-17 10:37:30|2618||2617.5||2618||2617.5||0
1621247860000|2021-05-17 10:37:40|2617|2616.5|2617|2616.5|2617|2617|2617|2616.5|134
1621247870000|2021-05-17 10:37:50|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|250
1621247880000|2021-05-17 10:38:00||2617||2616.5||2617||2616.5|99
1621247890000|2021-05-17 10:38:10||2617||2617||2617||2616.5|40
1621247900000|2021-05-17 10:38:20||2616.5||2617||2617||2616.5|0
1621247920000|2021-05-17 10:38:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|584
1621247950000|2021-05-17 10:39:10|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|313
1621247970000|2021-05-17 10:39:30|2619|2618.5|2619.5|2619|2619.5|2619|2618.5|2618.5|853
1621247980000|2021-05-17 10:39:40|2620||2619.5||2620||2619.5||1119
1621247990000|2021-05-17 10:39:50|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|52
1621248010000|2021-05-17 10:40:10|2620|2619|2620|2619.5|2620.5|2619.5|2620|2619|15
1621248020000|2021-05-17 10:40:20|2619.5|2619|2619.5|2618.5|2619.5|2619|2619.5|2618.5|247
1621248060000|2021-05-17 10:41:00||2619||2619||2619||2618.5|0
1621248070000|2021-05-17 10:41:10|2619|2618.5|2618.5|2618|2619.5|2618.5|2618.5|2617.5|2193
1621248100000|2021-05-17 10:41:40|2619|2618.5|2619|2618.5|2619.5|2618.5|2619|2618|1317
1621248110000|2021-05-17 10:41:50||2618||2618||2618||2618|0
1621248130000|2021-05-17 10:42:10|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|509
1621248140000|2021-05-17 10:42:20|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|280
1621248150000|2021-05-17 10:42:30|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2618.5|2618.5|0
1621248160000|2021-05-17 10:42:40|2619|2618|2618.5|2618|2619|2618|2618.5|2618|565
1621248190000|2021-05-17 10:43:10|2618|2616.5|2617.5|2617|2618|2617|2617.5|2616.5|4690
1621248220000|2021-05-17 10:43:40|2618|2617.5|2618|2617|2618|2617.5|2618|2617|542
1621248230000|2021-05-17 10:43:50||2617.5||2617.5||2617.5||2617|0
1621248240000|2021-05-17 10:44:00|2618.5|2618|2618.5|2617.5|2618.5|2618|2618.5|2617.5|351
1621248250000|2021-05-17 10:44:10|2618|2617|2617|2616.5|2618|2617|2617|2616.5|353
1621248270000|2021-05-17 10:44:30|2617.5|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|367
1621248280000|2021-05-17 10:44:40||2617||2616.5||2617||2616.5|0
1621248290000|2021-05-17 10:44:50||2617||2617||2617||2617|0
1621248300000|2021-05-17 10:45:00|2618|2617.5|2618|2617|2618|2617.5|2617.5|2617|957
1621248310000|2021-05-17 10:45:10|2617.5|2617.5|2618|2617|2618|2617.5|2617.5|2617|2
1621248320000|2021-05-17 10:45:20|2617.5||2618||2618||2617.5||0
1621248340000|2021-05-17 10:45:40|2617.5|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|1142
1621248350000|2021-05-17 10:45:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|55
1621248360000|2021-05-17 10:46:00|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|600
1621248370000|2021-05-17 10:46:10|2617|2616|2617|2616|2617|2616|2616.5|2616|1412
1621248380000|2021-05-17 10:46:20|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|485
1621248390000|2021-05-17 10:46:30|2616.5|2616|2616|2615.5|2617|2616|2615.5|2615|1700
1621248400000|2021-05-17 10:46:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1621248410000|2021-05-17 10:46:50|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|441
1621248420000|2021-05-17 10:47:00||2615||2615||2615||2614.5|0
1621248430000|2021-05-17 10:47:10|2616|2615.5|2616|2615|2616|2615.5|2616|2615|288
1621248440000|2021-05-17 10:47:20|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|0
1621248450000|2021-05-17 10:47:30||2616||2616||2616||2616|0
1621248470000|2021-05-17 10:47:50|2616|2615.5|2616|2615|2616|2615.5|2616|2615|64
1621248480000|2021-05-17 10:48:00|2615.5|2615.5|2615.5|2615|2615.5|2615.5|2615.5|2614.5|0
1621248490000|2021-05-17 10:48:10|2616|2615.5|2616|2615|2616|2615.5|2616|2615|464
1621248500000|2021-05-17 10:48:20|2615.5||2616||2616||2615.5||19
1621248510000|2021-05-17 10:48:30|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|0
1621248520000|2021-05-17 10:48:40|2616|2615|2616|2615|2616|2615|2616|2615|0
1621248530000|2021-05-17 10:48:50||2615.5||2615.5||2615.5||2615.5|0
1621248550000|2021-05-17 10:49:10|2616.5|2616|2616|2615.5|2617|2616.5|2616|2615.5|1325
1621248580000|2021-05-17 10:49:40|2616.5||2616.5||2616.5||2616.5||0
1621248590000|2021-05-17 10:49:50|2616||2616||2616||2616||38
1621248600000|2021-05-17 10:50:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2614.5|703
1621248610000|2021-05-17 10:50:10|2616|2615.5|2616|2615|2616|2615.5|2615.5|2615|568
1621248630000|2021-05-17 10:50:30||2615.5||2615.5||2615.5||2615.5|100
1621248640000|2021-05-17 10:50:40||2615||2615||2615.5||2615|0
1621248650000|2021-05-17 10:50:50|2615.5|2614.5|2616|2615|2616|2615|2615|2614.5|976
1621248660000|2021-05-17 10:51:00||2615.5||2615.5||2615.5||2615.5|0
1621248670000|2021-05-17 10:51:10||2615||2615||2615||2615|0
1621248680000|2021-05-17 10:51:20||2615.5||2615.5||2615.5||2615.5|0
1621248690000|2021-05-17 10:51:30|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|208
1621248700000|2021-05-17 10:51:40|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|250
1621248710000|2021-05-17 10:51:50|2616|2615|2616|2615|2616|2615|2615.5|2614.5|1920
1621248730000|2021-05-17 10:52:10|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|350
1621248740000|2021-05-17 10:52:20|2614.5|2613|2614|2613|2614.5|2613.5|2613|2612.5|6635
1621248750000|2021-05-17 10:52:30|||||||||15
1621248760000|2021-05-17 10:52:40||2613.5||2613.5||2613.5||2613.5|0
1621248770000|2021-05-17 10:52:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2613.5|370
1621248780000|2021-05-17 10:53:00|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1621248800000|2021-05-17 10:53:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2613.5|213
1621248820000|2021-05-17 10:53:40||2613.5||2614||2614||2613.5|0
1621248830000|2021-05-17 10:53:50|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613.5|395
1621248850000|2021-05-17 10:54:10|2615|2614|2614.5|2613.5|2615|2614|2614.5|2613.5|795
1621248860000|2021-05-17 10:54:20|2614|2614|2615|2614.5|2615|2614.5|2614|2613.5|754
1621248890000|2021-05-17 10:54:50|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|741
1621248910000|2021-05-17 10:55:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|100
1621248950000|2021-05-17 10:55:50|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2612.5|692
1621248960000|2021-05-17 10:56:00|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|1256
1621248970000|2021-05-17 10:56:10|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|278
1621248980000|2021-05-17 10:56:20|2612.5|2612|2612.5|2611.5|2613|2612|2612|2611.5|1045
1621248990000|2021-05-17 10:56:30|2612|2611|2612.5|2611.5|2612.5|2611.5|2612|2611|0
1621249000000|2021-05-17 10:56:40|2612|2611|2611.5|2610.5|2612|2611.5|2611.5|2610.5|91
1621249010000|2021-05-17 10:56:50||2611||2611||2611||2611|0
1621249030000|2021-05-17 10:57:10|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611|343
1621249050000|2021-05-17 10:57:30|2612.5||2612.5||2612.5||2612.5||0
1621249060000|2021-05-17 10:57:40|2612|2611|2611.5|2611|2612|2611|2611.5|2610.5|682
1621249070000|2021-05-17 10:57:50||2610.5||2610.5||2610.5||2610.5|0
1621249080000|2021-05-17 10:58:00|2612|2611|2612.5|2611.5|2612.5|2611.5|2612|2611|250
1621249090000|2021-05-17 10:58:10|2612|2611|2611.5|2611|2612|2611|2611.5|2610.5|77
1621249100000|2021-05-17 10:58:20||2610.5||2610.5||2611||2610.5|0
1621249110000|2021-05-17 10:58:30|2611|2611|2611|2610|2611|2611|2611|2610|173
1621249120000|2021-05-17 10:58:40|2612|2610.5|2611|2610|2612|2611|2611|2610|3285
1621249130000|2021-05-17 10:58:50|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611.5|2610|350
1621249150000|2021-05-17 10:59:10|2611|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|0
1621249160000|2021-05-17 10:59:20|2612|2611|2611.5|2611|2612|2611|2611.5|2611|0
1621249170000|2021-05-17 10:59:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|135
1621249190000|2021-05-17 10:59:50|2611.5|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|1155
1621249200000|2021-05-17 11:00:00|2611|2611|2610.5|2610|2611.5|2611|2610.5|2610|441
1621249220000|2021-05-17 11:00:20|2611||2610.5||2611||2610.5||0
1621249230000|2021-05-17 11:00:30|2611|2610.5|2611|2610|2611|2610.5|2611|2610|135
1621249240000|2021-05-17 11:00:40||2610.5||2610.5||2610.5||2610.5|0
1621249260000|2021-05-17 11:01:00|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|1077
1621249270000|2021-05-17 11:01:10|2612||2611.5||2612||2611.5||1
1621249290000|2021-05-17 11:01:30|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|1340
1621249300000|2021-05-17 11:01:40||2612||2612||2612||2611.5|0
1621249320000|2021-05-17 11:02:00|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|125
1621249330000|2021-05-17 11:02:10|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|416
1621249340000|2021-05-17 11:02:20|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610|2925
1621249360000|2021-05-17 11:02:40|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|465
1621249370000|2021-05-17 11:02:50||2611||2611||2611||2611|0
1621249380000|2021-05-17 11:03:00|2612|2611.5|2612|2611|2612.5|2611.5|2612|2611|135
1621249390000|2021-05-17 11:03:10||2611.5||2611.5||2611.5||2611.5|0
1621249400000|2021-05-17 11:03:20|2612.5|2612|2613.5|2612.5|2613.5|2613|2612.5|2612|978
1621249410000|2021-05-17 11:03:30|2614|2613|2614.5|2613.5|2614.5|2613.5|2614|2613|0
1621249460000|2021-05-17 11:04:20|2614|2613|2613.5|2613|2614|2613|2613.5|2612.5|655
1621249480000|2021-05-17 11:04:40|2613|2612.5|2613|2612|2613.5|2612.5|2612.5|2611.5|339
1621249520000|2021-05-17 11:05:20|2612.5|2611.5|2611.5|2611|2612.5|2612|2611.5|2611|1204
1621249540000|2021-05-17 11:05:40|2612||2612||2612||2612||0
1621249570000|2021-05-17 11:06:10|2611.5|2610.5|2612|2611.5|2612|2611.5|2611.5|2610.5|750
1621249580000|2021-05-17 11:06:20|2612.5|2612|2612|2611|2612.5|2612|2612|2611|455
1621249610000|2021-05-17 11:06:50|2611.5||2611.5||2611.5||2611.5||0
1621249620000|2021-05-17 11:07:00|2611|2610.5|2612|2611|2612.5|2612|2611|2610.5|472
1621249630000|2021-05-17 11:07:10||2611.5||2611.5||2611.5||2611.5|0
1621249640000|2021-05-17 11:07:20||2611||2611.5||2611.5||2611|0
1621249650000|2021-05-17 11:07:30|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|135
1621249660000|2021-05-17 11:07:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|346
1621249670000|2021-05-17 11:07:50|2614|2613.5|2614|2613|2614.5|2613.5|2614|2613|655
1621249680000|2021-05-17 11:08:00|2613.5|2613.5|2613.5|2612.5|2613.5|2613.5|2613|2612.5|61
1621249690000|2021-05-17 11:08:10|2613|2612|2612.5|2612|2613|2612|2612|2611.5|1073
1621249700000|2021-05-17 11:08:20|2613||2612.5||2613||2612.5||0
1621249710000|2021-05-17 11:08:30|2613||2613||2613||2612.5||0
1621249720000|2021-05-17 11:08:40|2612.5|2612.5|2613.5|2612.5|2613.5|2612.5|2612.5|2612.5|0
1621249740000|2021-05-17 11:09:00||2613||2612.5||2613||2612.5|0
1621249760000|2021-05-17 11:09:20|2613|2612|2612.5|2611.5|2613|2612|2612|2611.5|54
1621249770000|2021-05-17 11:09:30||2612||2611.5||2612||2611.5|303
1621249790000|2021-05-17 11:09:50|2612|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|1000
1621249800000|2021-05-17 11:10:00||2612||2612||2612||2612|0
1621249830000|2021-05-17 11:10:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|406
1621249880000|2021-05-17 11:11:20|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|786
1621249920000|2021-05-17 11:12:00|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|65
1621249930000|2021-05-17 11:12:10||2612||2612||2612||2612|0
1621249950000|2021-05-17 11:12:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|137
1621249980000|2021-05-17 11:13:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|792
1621250010000|2021-05-17 11:13:30|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|53
1621250060000|2021-05-17 11:14:20|2614|2613|2614|2613|2614|2613|2614|2613|0
1621250070000|2021-05-17 11:14:30|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|48
1621250090000|2021-05-17 11:14:50|2613||2613||2613||2613||8
1621250100000|2021-05-17 11:15:00|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|405
1621250120000|2021-05-17 11:15:20|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|44
1621250140000|2021-05-17 11:15:40|2612.5|2612|2613|2612|2613|2612|2612.5|2612|313
1621250150000|2021-05-17 11:15:50|2612.5||2612.5||2612.5||2612.5||0
1621250180000|2021-05-17 11:16:20|||||||||40
1621250190000|2021-05-17 11:16:30|2613|2612.5|2613|2612|2613|2612.5|2613|2612|294
1621250200000|2021-05-17 11:16:40||2612.5||2612.5||2612.5||2612.5|200
1621250220000|2021-05-17 11:17:00||2612||2612.5||2612.5||2612|0
1621250230000|2021-05-17 11:17:10|||||||||19
1621250240000|2021-05-17 11:17:20|||||||||100
1621250280000|2021-05-17 11:18:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|725
1621250290000|2021-05-17 11:18:10|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613|48
1621250310000|2021-05-17 11:18:30|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|105
1621250320000|2021-05-17 11:18:40|2614.5|2614|2615.5|2614.5|2615.5|2614.5|2614.5|2614|996
1621250330000|2021-05-17 11:18:50|2615||2615||2615||2615||0
1621250350000|2021-05-17 11:19:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|250
1621250360000|2021-05-17 11:19:20|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|558
1621250370000|2021-05-17 11:19:30|2615|2614|2615|2614|2615|2614|2614.5|2614|630
1621250400000|2021-05-17 11:20:00|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|63
1621250410000|2021-05-17 11:20:10|2615|2614|2615|2614|2615|2614.5|2615|2614|5
1621250420000|2021-05-17 11:20:20||2614.5||2614.5||2614.5||2614.5|0
1621250430000|2021-05-17 11:20:30||2614||2614||2614||2614|0
1621250440000|2021-05-17 11:20:40|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|417
1621250450000|2021-05-17 11:20:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621250460000|2021-05-17 11:21:00|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|0
1621250470000|2021-05-17 11:21:10|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|35
1621250480000|2021-05-17 11:21:20|2615|2614|2615|2614|2615|2614|2615|2614|40
1621250490000|2021-05-17 11:21:30|2614.5|2614.5|2614.5|2613.5|2615|2614.5|2614|2613.5|526
1621250500000|2021-05-17 11:21:40|2614||2614.5||2614.5||2614||0
1621250510000|2021-05-17 11:21:50|2614|2614|2614|2613.5|2614.5|2614|2614|2613.5|139
1621250520000|2021-05-17 11:22:00|2614.5||2614||2614.5||2614||0
1621250530000|2021-05-17 11:22:10|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|685
1621250540000|2021-05-17 11:22:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|1200
1621250550000|2021-05-17 11:22:30|2614||2614||2614||2614||0
1621250560000|2021-05-17 11:22:40|2613.5|2613.5|2613|2612.5|2614|2613.5|2613|2612.5|5332
1621250570000|2021-05-17 11:22:50|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|286
1621250580000|2021-05-17 11:23:00|2612.5||2612.5||2612.5||2612.5||0
1621250590000|2021-05-17 11:23:10|2612|2612|2612.5|2612|2612.5|2612|2612|2611.5|279
1621250600000|2021-05-17 11:23:20|2612|2611.5|2611.5|2611|2612|2611.5|2611|2610.5|902
1621250610000|2021-05-17 11:23:30|2612|2610.5|2611.5|2610.5|2612|2610.5|2611|2610.5|305
1621250620000|2021-05-17 11:23:40||2611||2610.5||2611||2610.5|0
1621250680000|2021-05-17 11:24:40|2611||2611||2611||2611||2
1621250700000|2021-05-17 11:25:00|2610.5|2610|2611.5|2610.5|2611.5|2611|2610|2609.5|2221
1621250710000|2021-05-17 11:25:10|2611|2610|2609.5|2609|2611|2610|2609.5|2608.5|1956
1621250730000|2021-05-17 11:25:30||2608.5||2608.5||2608.5||2608.5|148
1621250740000|2021-05-17 11:25:40|2610|2609|2610|2609.5|2610|2609.5|2610|2609|388
1621250750000|2021-05-17 11:25:50|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|35
1621250790000|2021-05-17 11:26:30||2610||2609.5||2610||2609.5|0
1621250800000|2021-05-17 11:26:40|2610|2610|2610|2609.5|2610|2610|2610|2609.5|175
1621250810000|2021-05-17 11:26:50|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|491
1621250820000|2021-05-17 11:27:00|2609.5|2609|2609.5|2609|2609.5|2609.5|2609.5|2609|9
1621250830000|2021-05-17 11:27:10|2610|2609.5|2610|2609|2610|2609.5|2610|2609|250
1621250840000|2021-05-17 11:27:20|2609.5|2609.5|2609|2608.5|2609.5|2609.5|2609|2608.5|2486
1621250850000|2021-05-17 11:27:30|2608.5|2608|2609.5|2609|2609.5|2609|2608.5|2608|1058
1621250860000|2021-05-17 11:27:40|2609|2608.5|2609|2608|2609|2608.5|2609|2608|0
1621250870000|2021-05-17 11:27:50|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|0
1621250880000|2021-05-17 11:28:00|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608|1184
1621250900000|2021-05-17 11:28:20|2610|2609|2609.5|2609|2610|2609.5|2609.5|2609|667
1621250910000|2021-05-17 11:28:30|2609|2608.5|2609|2608|2609|2608.5|2609|2608|404
1621250920000|2021-05-17 11:28:40|2608.5||2608.5||2608.5||2608.5||0
1621250930000|2021-05-17 11:28:50|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|386
1621250940000|2021-05-17 11:29:00||2608||2608.5||2608.5||2608|167
1621250950000|2021-05-17 11:29:10||2608||2608.5||2608.5||2608|0
1621250960000|2021-05-17 11:29:20|2609.5|2609|2608.5|2608|2609.5|2609|2608.5|2608|2893
1621250970000|2021-05-17 11:29:30|2609||2608.5||2609||2608.5||30
1621250980000|2021-05-17 11:29:40|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|183
1621250990000|2021-05-17 11:29:50||2608||2607.5||2608||2607.5|40
1621251030000|2021-05-17 11:30:30|2608|2608|2608|2607|2608|2608|2607.5|2607|353
1621251040000|2021-05-17 11:30:40|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|749
1621251050000|2021-05-17 11:30:50|2609|2608|2610|2609|2610|2609.5|2609|2608|1513
1621251070000|2021-05-17 11:31:10||2609.5||2609||2609.5||2609|135
1621251090000|2021-05-17 11:31:30|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|200
1621251100000|2021-05-17 11:31:40|2609|2608|2609.5|2608.5|2609.5|2609|2609|2608|540
1621251110000|2021-05-17 11:31:50|2610|2609|2610|2609|2610|2609.5|2610|2609|250
1621251120000|2021-05-17 11:32:00|2610.5|2609.5|2611|2610.5|2611|2610.5|2610.5|2609.5|680
1621251130000|2021-05-17 11:32:10|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2609.5|0
1621251140000|2021-05-17 11:32:20|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|50
1621251150000|2021-05-17 11:32:30|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|1216
1621251160000|2021-05-17 11:32:40|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|192
1621251170000|2021-05-17 11:32:50|2612|2611|2611.5|2610.5|2612|2611|2611.5|2610.5|385
1621251180000|2021-05-17 11:33:00||2611||2610.5||2611||2610.5|0
1621251190000|2021-05-17 11:33:10|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|0
1621251200000|2021-05-17 11:33:20|2611|2611|2611|2610|2611|2611|2611|2610|489
1621251210000|2021-05-17 11:33:30|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|600
1621251220000|2021-05-17 11:33:40||2610.5||2610.5||2610.5||2610|0
1621251240000|2021-05-17 11:34:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1621251250000|2021-05-17 11:34:10|2612|2611.5|2612|2611|2612|2611.5|2612|2611|0
1621251260000|2021-05-17 11:34:20||2611.5||2611.5||2611.5||2611|0
1621251270000|2021-05-17 11:34:30||2611||2611||2611||2611|0
1621251280000|2021-05-17 11:34:40|2611.5|2611.5|2612|2611.5|2612|2611.5|2611.5|2611.5|385
1621251290000|2021-05-17 11:34:50||2611||2611.5||2611.5||2611|0
1621251310000|2021-05-17 11:35:10|2612.5|2612|2611.5|2611|2613|2612|2611.5|2611|663
1621251320000|2021-05-17 11:35:20|||||||||100
1621251330000|2021-05-17 11:35:30|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|660
1621251340000|2021-05-17 11:35:40|2611.5|2611|2612|2611|2612|2611|2611.5|2611|135
1621251360000|2021-05-17 11:36:00|2611.5|2610.5|2612|2611.5|2612|2611.5|2611.5|2610.5|745
1621251370000|2021-05-17 11:36:10|2612.5|2612|2612.5|2612|2612.5|2612|2612|2611.5|704
1621251380000|2021-05-17 11:36:20|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|100
1621251390000|2021-05-17 11:36:30|2612|2612|2611|2610.5|2612|2612|2611|2610.5|296
1621251400000|2021-05-17 11:36:40|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1621251410000|2021-05-17 11:36:50|||||||||580
1621251420000|2021-05-17 11:37:00|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|641
1621251430000|2021-05-17 11:37:10|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1621251440000|2021-05-17 11:37:20|2610.5|2610|2610|2609|2610.5|2610|2609.5|2608.5|1083
1621251450000|2021-05-17 11:37:30|2609|2609.5|2608.5|2608|2609|2609.5|2608|2607.5|8147
1621251460000|2021-05-17 11:37:40|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|806
1621251470000|2021-05-17 11:37:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|109
1621251480000|2021-05-17 11:38:00|2607.5|2607|2607|2606|2607.5|2607|2606|2605.5|3465
1621251490000|2021-05-17 11:38:10||2606.5||2606.5||2606.5||2606.5|0
1621251500000|2021-05-17 11:38:20|2607.5|2607|2606|2605|2607.5|2607|2604.5|2604|5988
1621251510000|2021-05-17 11:38:30|2605.5||2605.5||2605.5||2605.5||5
1621251520000|2021-05-17 11:38:40|2605|2604|2604|2603.5|2605|2604|2604|2603|1164
1621251530000|2021-05-17 11:38:50||2603||2603||2603||2603|4
1621251540000|2021-05-17 11:39:00|2604.5|2603.5|2603.5|2603|2604.5|2604|2602.5|2602|6263
1621251550000|2021-05-17 11:39:10|2604|2603.5|2604.5|2603.5|2605|2604|2603.5|2603.5|1818
1621251560000|2021-05-17 11:39:20|2605|2604|2604|2603|2605|2604.5|2604|2603|990
1621251570000|2021-05-17 11:39:30|2603|2602|2602.5|2601.5|2603|2602.5|2602|2601|5871
1621251580000|2021-05-17 11:39:40||2602||2601.5||2602||2601.5|116
1621251600000|2021-05-17 11:40:00|2602|2602|2602.5|2602|2603|2602|2600.5|2599|18833
1621251610000|2021-05-17 11:40:10|2603|2602.5|2601.5|2601|2603.5|2602.5|2601.5|2600.5|1166
1621251620000|2021-05-17 11:40:20|2602|2601.5|2602.5|2602|2603|2602.5|2602|2601.5|7016
1621251630000|2021-05-17 11:40:30|2603||2603||2603||2603||0
1621251640000|2021-05-17 11:40:40|2602.5||2603||2603||2602.5||0
1621251660000|2021-05-17 11:41:00|2603.5|2602.5|2602|2601|2603.5|2602.5|2601.5|2601|1977
1621251670000|2021-05-17 11:41:10|2602.5|2601.5|2602.5|2602|2602.5|2602|2602.5|2601.5|250
1621251680000|2021-05-17 11:41:20|2603|2601|2602.5|2602|2603|2602|2601.5|2601|1563
1621251690000|2021-05-17 11:41:30|2602|2600.5|2601.5|2601|2602|2601|2601|2600.5|4750
1621251700000|2021-05-17 11:41:40|2602||2601.5||2602||2601.5||250
1621251720000|2021-05-17 11:42:00|||||||||100
1621251730000|2021-05-17 11:42:10|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|501
1621251740000|2021-05-17 11:42:20|2602.5||2602.5||2602.5||2602.5||135
1621251760000|2021-05-17 11:42:40|2602|2602|2602|2601.5|2602|2602|2602|2601.5|435
1621251780000|2021-05-17 11:43:00|2602.5|2602|2603.5|2602.5|2603.5|2603|2602.5|2602|1459
1621251790000|2021-05-17 11:43:10|2603||2603||2603||2603||0
1621251800000|2021-05-17 11:43:20|2603.5|2602|2602|2601.5|2603.5|2602|2602|2601.5|638
1621251830000|2021-05-17 11:43:50|2602.5|2602|2601|2600.5|2602.5|2602|2601|2600.5|1216
1621251840000|2021-05-17 11:44:00|2601.5|2601|2602|2601|2602|2601|2601|2601|654
1621251850000|2021-05-17 11:44:10|2601.5|2600.5|2600|2599|2601.5|2600.5|2599.5|2599|1250
1621251860000|2021-05-17 11:44:20|2599.5|2598.5|2599|2598.5|2600|2598.5|2599|2598.5|1252
1621251880000|2021-05-17 11:44:40|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|902
1621251890000|2021-05-17 11:44:50|2599.5|2599|2600|2599|2600.5|2599.5|2599.5|2598.5|1187
1621251900000|2021-05-17 11:45:00|2599.5|2598.5|2599|2598|2599.5|2598.5|2599|2598|581
1621251910000|2021-05-17 11:45:10||2598.5||2598||2598.5||2598|0
1621251920000|2021-05-17 11:45:20|2598.5|2597.5|2598|2597|2598.5|2597.5|2598|2597|258
1621251930000|2021-05-17 11:45:30|2597.5|2597.5|2598|2597.5|2598|2597.5|2597.5|2597|0
1621251950000|2021-05-17 11:45:50|2598.5|2598|2600|2599|2600|2599|2598.5|2598|1522
1621251970000|2021-05-17 11:46:10|2599.5|2598.5|2598|2597|2599.5|2598.5|2597.5|2597|1878
1621251980000|2021-05-17 11:46:20|2598.5|2597.5|2598|2597.5|2599|2598|2598|2597|1062
1621251990000|2021-05-17 11:46:30|2598.5|2598|2599|2598.5|2599|2598.5|2598|2598|755
1621252000000|2021-05-17 11:46:40|2599.5|2599|2599.5|2598.5|2599.5|2599|2598.5|2598|2144
1621252010000|2021-05-17 11:46:50|2599||2599||2599||2599||0
1621252020000|2021-05-17 11:47:00|2599.5||2599.5||2599.5||2599||0
1621252030000|2021-05-17 11:47:10|2600|2599|2600|2599.5|2600|2599.5|2600|2599|1780
1621252040000|2021-05-17 11:47:20|2600.5|2600|2601|2600|2601|2600|2600.5|2600|502
1621252060000|2021-05-17 11:47:40|2601.5|2600.5|2602.5|2601.5|2602.5|2602|2601.5|2600.5|452
1621252070000|2021-05-17 11:47:50||2602||2602||2602||2602|0
1621252080000|2021-05-17 11:48:00|2602|2601.5|2600.5|2600|2602|2601.5|2600.5|2599.5|357
1621252090000|2021-05-17 11:48:10|2600|2599.5|2600|2599.5|2600|2600|2600|2599.5|58
1621252110000|2021-05-17 11:48:30|2600.5|2599|2599.5|2599|2600.5|2599.5|2599.5|2598.5|228
1621252120000|2021-05-17 11:48:40|2600|2598.5|2599.5|2599|2600|2599|2599.5|2598.5|250
1621252130000|2021-05-17 11:48:50|||||||||26
1621252140000|2021-05-17 11:49:00|2600||2600||2600||2600||0
1621252150000|2021-05-17 11:49:10|2599.5|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|209
1621252160000|2021-05-17 11:49:20|2600|2599.5|2600.5|2599.5|2600.5|2600|2599.5|2599|351
1621252170000|2021-05-17 11:49:30|2601|2600|2601|2600|2601|2600.5|2601|2600|458
1621252180000|2021-05-17 11:49:40|2600.5|2599.5|2600.5|2600|2600.5|2600|2600.5|2599.5|620
1621252200000|2021-05-17 11:50:00||2599.5||2599.5||2599.5||2599.5|0
1621252210000|2021-05-17 11:50:10|2601|2600|2601.5|2600.5|2601.5|2601|2601|2600|135
1621252220000|2021-05-17 11:50:20|2602|2601|2602|2601.5|2602|2601.5|2602|2601|678
1621252230000|2021-05-17 11:50:30|2602.5|2602|2602.5|2601.5|2602.5|2602|2602.5|2601.5|16
1621252250000|2021-05-17 11:50:50|||||||||11
1621252260000|2021-05-17 11:51:00|2602|2601|2601.5|2601|2602|2601|2601.5|2601|404
1621252270000|2021-05-17 11:51:10|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|124
1621252290000|2021-05-17 11:51:30|2602|2601|2602.5|2601.5|2602.5|2601.5|2601.5|2601|296
1621252300000|2021-05-17 11:51:40|2602||2602.5||2602.5||2602||33
1621252310000|2021-05-17 11:51:50|2602|2601|2601.5|2601|2602|2601|2601.5|2601|153
1621252320000|2021-05-17 11:52:00|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|114
1621252330000|2021-05-17 11:52:10|2601.5|2601|2602.5|2601.5|2602.5|2601.5|2601.5|2600.5|531
1621252340000|2021-05-17 11:52:20|2601.5|2601|2601|2600.5|2601.5|2601|2600.5|2600|687
1621252350000|2021-05-17 11:52:30|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|375
1621252360000|2021-05-17 11:52:40|||||||||1
1621252370000|2021-05-17 11:52:50|2602||2601.5||2602||2601.5||0
1621252380000|2021-05-17 11:53:00|2601|2600|2600.5|2599.5|2601|2600|2600.5|2599.5|423
1621252400000|2021-05-17 11:53:20||2600||2600||2600||2600|0
1621252410000|2021-05-17 11:53:30|2601|2599.5|2600.5|2600|2601|2600.5|2600.5|2599.5|1268
1621252420000|2021-05-17 11:53:40|2601|2600.5|2601.5|2601|2602|2601|2601|2600|147
1621252430000|2021-05-17 11:53:50|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601|0
1621252440000|2021-05-17 11:54:00|2601.5|2601|2602|2601.5|2602|2601.5|2601.5|2601|606
1621252450000|2021-05-17 11:54:10|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|0
1621252460000|2021-05-17 11:54:20|2602|2601.5|2602|2601.5|2602.5|2601.5|2602|2601.5|2000
1621252470000|2021-05-17 11:54:30|2602.5||2602.5||2602.5||2602||0
1621252510000|2021-05-17 11:55:10|2603|2602|2603.5|2602.5|2603.5|2602.5|2603|2602|471
1621252520000|2021-05-17 11:55:20||2603||2603||2603||2603|1
1621252530000|2021-05-17 11:55:30|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|700
1621252540000|2021-05-17 11:55:40|2603|2602|2602.5|2602|2603|2602|2602|2601.5|735
1621252550000|2021-05-17 11:55:50|2603||2603||2603||2603||0
1621252560000|2021-05-17 11:56:00|2603.5|2602.5|2603.5|2603|2604|2603|2603.5|2602.5|0
1621252570000|2021-05-17 11:56:10|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|0
1621252580000|2021-05-17 11:56:20|2604||2604||2604||2603.5||0
1621252590000|2021-05-17 11:56:30|2604.5|2603.5|2604.5|2604|2605|2604|2604.5|2603.5|450
1621252600000|2021-05-17 11:56:40|2604|2603.5|2604|2603|2604.5|2603.5|2603.5|2603|429
1621252610000|2021-05-17 11:56:50|2603.5|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|540
1621252620000|2021-05-17 11:57:00|2603.5||2603.5||2603.5||2603.5||0
1621252630000|2021-05-17 11:57:10||2603||2603||2603||2603|0
1621252640000|2021-05-17 11:57:20|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|60
1621252650000|2021-05-17 11:57:30|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|382
1621252660000|2021-05-17 11:57:40|||||||||565
1621252670000|2021-05-17 11:57:50|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|47
1621252680000|2021-05-17 11:58:00|2603.5|2603|2604.5|2603.5|2604.5|2603.5|2603.5|2603|460
1621252690000|2021-05-17 11:58:10|2604||2604||2604||2604||0
1621252710000|2021-05-17 11:58:30|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|201
1621252720000|2021-05-17 11:58:40|2603.5|2603|2604|2603|2604|2603|2603.5|2603|63
1621252730000|2021-05-17 11:58:50|2603.5|2603.5|2603.5|2603|2603.5|2603.5|2603.5|2603|221
1621252750000|2021-05-17 11:59:10|2604|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|164
1621252780000|2021-05-17 11:59:40|2605|2604|2605|2604.5|2605|2604.5|2605|2604|398
1621252790000|2021-05-17 11:59:50|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|0
1621252800000|2021-05-17 12:00:00|2604|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|345
1621252810000|2021-05-17 12:00:10|2603.5|2603|2603.5|2603|2604|2603.5|2603.5|2603|250
1621252820000|2021-05-17 12:00:20|2603|2602.5|2603|2602|2603.5|2602.5|2602.5|2602|457
1621252830000|2021-05-17 12:00:30|2602.5|2601.5|2602|2601|2602.5|2602|2601.5|2601|445
1621252840000|2021-05-17 12:00:40|2601.5|2601.5|2602.5|2601.5|2602.5|2601.5|2601.5|2601.5|0
1621252850000|2021-05-17 12:00:50|2602||2602.5||2602.5||2602||0
1621252860000|2021-05-17 12:01:00|2603|2602|2603|2602.5|2603|2602.5|2603|2602|0
1621252890000|2021-05-17 12:01:30|2603.5|2603|2604.5|2603.5|2604.5|2603.5|2603.5|2603|1
1621252900000|2021-05-17 12:01:40|2605|2604|2605|2604|2605|2604|2605|2604|0
1621252910000|2021-05-17 12:01:50|2605.5|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|0
1621252920000|2021-05-17 12:02:00|2605.5||2605||2605.5||2605||0
1621252930000|2021-05-17 12:02:10|2604.5|2604|2605|2604|2605|2604|2604.5|2604|105
1621252940000|2021-05-17 12:02:20|2605.5|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|0
1621252950000|2021-05-17 12:02:30|2606|2604.5|2605|2604.5|2606|2604.5|2605|2604|0
1621252960000|2021-05-17 12:02:40|2605.5|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|0
1621252980000|2021-05-17 12:03:00||2605||2605||2605||2605|0
1621252990000|2021-05-17 12:03:10|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|0
1621253000000|2021-05-17 12:03:20|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|0
1621253010000|2021-05-17 12:03:30||2605||2605.5||2605.5||2605|159
1621253050000|2021-05-17 12:04:10|||||||||11
1621253060000|2021-05-17 12:04:20|2606.5|2605|2606.5|2606|2606.5|2606|2606.5|2605|158
1621253070000|2021-05-17 12:04:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|821
1621253080000|2021-05-17 12:04:40||2606||2606||2606||2606|0
1621253090000|2021-05-17 12:04:50||2606.5||2606||2606.5||2606|0
1621253110000|2021-05-17 12:05:10||2606.5||2606.5||2606.5||2606.5|0
1621253120000|2021-05-17 12:05:20||2606||2606||2606.5||2606|0
1621253130000|2021-05-17 12:05:30|2606.5|2605.5|2607|2606|2607|2606|2606|2605.5|1747
1621253150000|2021-05-17 12:05:50|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606.5|10
1621253160000|2021-05-17 12:06:00|2607.5|2606.5|2607|2606.5|2607.5|2607|2607|2606.5|0
1621253180000|2021-05-17 12:06:20|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|0
1621253190000|2021-05-17 12:06:30||2607||2606.5||2607||2606.5|0
1621253200000|2021-05-17 12:06:40||2607||2607||2607||2607|0
1621253220000|2021-05-17 12:07:00|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|4
1621253230000|2021-05-17 12:07:10|2606.5|2606|2606.5|2606|2606.5|2606|2606|2605.5|425
1621253240000|2021-05-17 12:07:20|2606|2605.5|2606|2605.5|2606|2605.5|2605.5|2605|2457
1621253250000|2021-05-17 12:07:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|250
1621253260000|2021-05-17 12:07:40|2606|2605.5|2606.5|2606|2607|2606|2606|2605.5|2201
1621253270000|2021-05-17 12:07:50|2607|2605.5|2607.5|2606.5|2607.5|2606.5|2607|2605.5|0
1621253280000|2021-05-17 12:08:00|2607|2606|2606.5|2606|2607|2606|2606.5|2606|135
1621253310000|2021-05-17 12:08:30|2607|2606.5|2607|2606|2607|2606.5|2607|2606|0
1621253320000|2021-05-17 12:08:40|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|492
1621253330000|2021-05-17 12:08:50|||||||||88
1621253340000|2021-05-17 12:09:00|2607|2606|2607|2606|2607|2606|2607|2606|313
1621253350000|2021-05-17 12:09:10|2607.5|2606.5|2607.5|2606.5|2607.5|2607|2607.5|2606.5|0
1621253380000|2021-05-17 12:09:40||2607||2606.5||2607||2606.5|0
1621253410000|2021-05-17 12:10:10|2607||2607.5||2607.5||2607||33
1621253420000|2021-05-17 12:10:20|2607|2606|2606.5|2605.5|2607|2606|2606|2605.5|688
1621253430000|2021-05-17 12:10:30|2606||2606||2606||2606||0
1621253440000|2021-05-17 12:10:40||2605||2605.5||2605.5||2605|226
1621253460000|2021-05-17 12:11:00|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|1441
1621253470000|2021-05-17 12:11:10|2605.5|2605|2606|2605|2606|2605|2605.5|2605|0
1621253480000|2021-05-17 12:11:20|2605.5||2605.5||2605.5||2605.5||0
1621253500000|2021-05-17 12:11:40|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|124
1621253510000|2021-05-17 12:11:50|2605.5||2605.5||2605.5||2605.5||1601
1621253540000|2021-05-17 12:12:20|2605|2605|2605|2604|2605|2605|2605|2604|83
1621253550000|2021-05-17 12:12:30||2604.5||2604.5||2604.5||2604.5|0
1621253560000|2021-05-17 12:12:40|||||||||74
1621253570000|2021-05-17 12:12:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|1067
1621253580000|2021-05-17 12:13:00||2604.5||2604.5||2604.5||2604.5|500
1621253590000|2021-05-17 12:13:10|2605|2604|2605|2604|2605|2604|2604.5|2603.5|805
1621253600000|2021-05-17 12:13:20|2604.5||2605||2605||2604.5||0
1621253640000|2021-05-17 12:14:00|2604.5|2603.5|2604|2603.5|2604.5|2604|2604|2603|1907
1621253660000|2021-05-17 12:14:20|2603.5|2603|2604|2603|2604|2603.5|2603.5|2603|1301
1621253670000|2021-05-17 12:14:30|2603.5||2603.5||2603.5||2603.5||0
1621253680000|2021-05-17 12:14:40|2604|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603|213
1621253690000|2021-05-17 12:14:50|2604||2604.5||2604.5||2604||0
1621253700000|2021-05-17 12:15:00|2604||2604||2604||2604||0
1621253710000|2021-05-17 12:15:10||2603||2603||2603||2603|200
1621253730000|2021-05-17 12:15:30|2603.5||2603.5||2603.5||2603.5||162
1621253740000|2021-05-17 12:15:40|2603|2602.5|2603|2602.5|2603.5|2602.5|2603|2602|461
1621253750000|2021-05-17 12:15:50|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|695
1621253760000|2021-05-17 12:16:00|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|0
1621253780000|2021-05-17 12:16:20|2603|2602|2603|2602|2603|2602|2603|2602|250
1621253790000|2021-05-17 12:16:30|2602.5||2603||2603||2602.5||246
1621253800000|2021-05-17 12:16:40||2602.5||2602.5||2602.5||2602.5|0
1621253810000|2021-05-17 12:16:50||2602||2602.5||2602.5||2602|0
1621253830000|2021-05-17 12:17:10||2602||2602.5||2602.5||2602|356
1621253850000|2021-05-17 12:17:30|2603.5|2603|2604.5|2603.5|2604.5|2603.5|2603.5|2603|392
1621253860000|2021-05-17 12:17:40|2605|2604|2605|2604.5|2605|2604.5|2605|2604|0
1621253870000|2021-05-17 12:17:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2604.5|385
1621253880000|2021-05-17 12:18:00|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605|345
1621253890000|2021-05-17 12:18:10|2606.5||2606.5||2606.5||2606.5||0
1621253900000|2021-05-17 12:18:20|2606|2606|2605.5|2605|2606|2606|2605.5|2605|431
1621253910000|2021-05-17 12:18:30|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|130
1621253930000|2021-05-17 12:18:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|291
1621253940000|2021-05-17 12:19:00|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|318
1621253950000|2021-05-17 12:19:10|2605.5|2605|2606|2605|2606|2605|2605.5|2605|452
1621253960000|2021-05-17 12:19:20|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|0
1621253970000|2021-05-17 12:19:30||2606||2605.5||2606||2605.5|576
1621253990000|2021-05-17 12:19:50|2606|2605|2606|2605.5|2606.5|2605.5|2605.5|2605|503
1621254000000|2021-05-17 12:20:00|2606.5||2606.5||2606.5||2606.5||0
1621254020000|2021-05-17 12:20:20|2607|2606|2607|2606.5|2607|2606.5|2607|2606|1259
1621254050000|2021-05-17 12:20:50|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|412
1621254060000|2021-05-17 12:21:00|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|491
1621254070000|2021-05-17 12:21:10|2607|2606|2606.5|2606|2607|2606|2606|2605.5|1127
1621254080000|2021-05-17 12:21:20||2605.5||2605.5||2606||2605.5|0
1621254090000|2021-05-17 12:21:30|2607|2606|2607|2606|2607|2606.5|2607|2606|135
1621254100000|2021-05-17 12:21:40|2606.5|2606.5|2606.5|2606|2606.5|2606.5|2606.5|2605.5|19
1621254110000|2021-05-17 12:21:50||2605.5||2605.5||2605.5||2605.5|0
1621254120000|2021-05-17 12:22:00||2606||2606||2606||2606|0
1621254130000|2021-05-17 12:22:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|15
1621254170000|2021-05-17 12:22:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2604.5|507
1621254180000|2021-05-17 12:23:00|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|210
1621254190000|2021-05-17 12:23:10|2606||2606||2606||2606||0
1621254200000|2021-05-17 12:23:20||2605.5||2605||2605.5||2605|952
1621254220000|2021-05-17 12:23:40|||||||||50
1621254230000|2021-05-17 12:23:50||2605.5||2605||2605.5||2605|0
1621254240000|2021-05-17 12:24:00|2606.5|2605.5|2606.5|2606|2607|2606.5|2606.5|2605.5|727
1621254250000|2021-05-17 12:24:10||2605.5||2606||2606||2605.5|0
1621254260000|2021-05-17 12:24:20|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|0
1621254270000|2021-05-17 12:24:30||2605||2605||2605||2605|200
1621254280000|2021-05-17 12:24:40|2605.5|2604.5|2606|2605|2606|2605|2605|2604.5|135
1621254300000|2021-05-17 12:25:00||2605.5||2605||2605.5||2605|0
1621254310000|2021-05-17 12:25:10||2605.5||2605.5||2605.5||2605.5|0
1621254320000|2021-05-17 12:25:20|2605.5|2605|2606|2605|2606|2605|2605.5|2605|36
1621254330000|2021-05-17 12:25:30|2605.5||2605.5||2605.5||2605.5||0
1621254340000|2021-05-17 12:25:40|||||||||100
1621254350000|2021-05-17 12:25:50|2606|2605.5|2606.5|2605.5|2606.5|2606|2606|2605.5|198
1621254360000|2021-05-17 12:26:00||2606||2606||2606||2606|0
1621254370000|2021-05-17 12:26:10|2607|2606.5|2607|2606|2607|2606.5|2606.5|2606|1228
1621254380000|2021-05-17 12:26:20|2606.5||2606.5||2606.5||2606.5||0
1621254390000|2021-05-17 12:26:30|||||||||177
1621254400000|2021-05-17 12:26:40|2607|2606.5|2607|2606|2607|2606.5|2607|2606|0
1621254410000|2021-05-17 12:26:50|2606.5||2606.5||2607||2606.5||293
1621254420000|2021-05-17 12:27:00|2606|2605.5|2606|2605.5|2606.5|2606|2606|2605|1623
1621254430000|2021-05-17 12:27:10|2606.5|2605|2606.5|2605.5|2606.5|2605.5|2606.5|2605|0
1621254440000|2021-05-17 12:27:20|2607|2606|2607|2606|2607|2606|2607|2606|0
1621254450000|2021-05-17 12:27:30|2606.5||2607||2607||2606.5||0
1621254460000|2021-05-17 12:27:40||2606.5||2606.5||2606.5||2606.5|0
1621254470000|2021-05-17 12:27:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|721
1621254480000|2021-05-17 12:28:00|2608||2608||2608||2608||1520
1621254510000|2021-05-17 12:28:30|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|607
1621254520000|2021-05-17 12:28:40|2608||2608||2608||2608||0
1621254530000|2021-05-17 12:28:50|2608.5|2608|2608.5|2608|2609|2608|2608.5|2608|469
1621254540000|2021-05-17 12:29:00|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|492
1621254550000|2021-05-17 12:29:10|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|61
1621254560000|2021-05-17 12:29:20|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|625
1621254570000|2021-05-17 12:29:30|2607||2607||2607||2607||0
1621254590000|2021-05-17 12:29:50|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|490
1621254600000|2021-05-17 12:30:00|2606|2605|2605|2604|2606|2605|2605|2604|460
1621254610000|2021-05-17 12:30:10||2604.5||2604.5||2604.5||2604.5|0
1621254620000|2021-05-17 12:30:20|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|1181
1621254630000|2021-05-17 12:30:30|2606.5|2606|2606|2605.5|2606.5|2606|2606|2605.5|797
1621254640000|2021-05-17 12:30:40||2605||2605.5||2605.5||2605|269
1621254670000|2021-05-17 12:31:10|2605.5|2605|2605|2604|2605.5|2605|2604.5|2604|2653
1621254680000|2021-05-17 12:31:20|2605.5|2604.5|2606|2605.5|2606|2605.5|2605.5|2604.5|482
1621254690000|2021-05-17 12:31:30|2606.5|2606|2607|2606|2607|2606|2606.5|2606|250
1621254720000|2021-05-17 12:32:00|2607.5|2606.5|2608|2607.5|2608|2607.5|2607.5|2606.5|1732
1621254730000|2021-05-17 12:32:10|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|679
1621254740000|2021-05-17 12:32:20|2607||2607||2607||2607||0
1621254760000|2021-05-17 12:32:40|2607.5|2607|2608.5|2608|2609|2608.5|2607.5|2607|1997
1621254770000|2021-05-17 12:32:50|2608|2607.5|2609|2608|2609|2608|2608|2607.5|757
1621254800000|2021-05-17 12:33:20|2608.5|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|60
1621254810000|2021-05-17 12:33:30|2608.5|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2608|1135
1621254820000|2021-05-17 12:33:40||2609||2609||2609||2608.5|0
1621254830000|2021-05-17 12:33:50||2608.5||2609||2609||2608.5|0
1621254840000|2021-05-17 12:34:00|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|762
1621254880000|2021-05-17 12:34:40|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|696
1621254920000|2021-05-17 12:35:20|2611|2610|2611|2610.5|2611|2610.5|2611|2610|605
1621254930000|2021-05-17 12:35:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|135
1621254950000|2021-05-17 12:35:50|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|1063
1621254960000|2021-05-17 12:36:00|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|864
1621254970000|2021-05-17 12:36:10|2611|2610.5|2611|2610.5|2611|2610.5|2610.5|2610|16
1621254980000|2021-05-17 12:36:20|2610.5|2610|2610|2609.5|2610.5|2610|2609.5|2609|2530
1621254990000|2021-05-17 12:36:30|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|236
1621255000000|2021-05-17 12:36:40||2608.5||2609||2609||2608.5|1270
1621255010000|2021-05-17 12:36:50|2609|2608.5|2610|2609.5|2610|2609.5|2609|2608.5|505
1621255020000|2021-05-17 12:37:00|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|177
1621255030000|2021-05-17 12:37:10|||||||||4
1621255040000|2021-05-17 12:37:20|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|135
1621255050000|2021-05-17 12:37:30||2610||2610||2610||2610|0
1621255070000|2021-05-17 12:37:50|2611.5|2610.5|2612|2611.5|2612|2611.5|2611.5|2610.5|560
1621255080000|2021-05-17 12:38:00|2611.5|2611|2612|2611|2612|2611|2611.5|2611|0
1621255100000|2021-05-17 12:38:20|2611.5|2610.5|2610.5|2610|2611.5|2610.5|2610.5|2610|716
1621255130000|2021-05-17 12:38:50|2610|2609.5|2610|2609|2610.5|2609.5|2610|2609|352
1621255140000|2021-05-17 12:39:00|2609.5|2608.5|2609.5|2609|2610|2609|2609|2608.5|1410
1621255150000|2021-05-17 12:39:10|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|250
1621255160000|2021-05-17 12:39:20|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|522
1621255170000|2021-05-17 12:39:30|2610|2610|2610|2609.5|2610.5|2610|2610|2609.5|0
1621255190000|2021-05-17 12:39:50|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|291
1621255220000|2021-05-17 12:40:20|2610|2609.5|2610|2609|2610|2609.5|2610|2609|494
1621255230000|2021-05-17 12:40:30|2609.5||2610||2610||2609.5||0
1621255240000|2021-05-17 12:40:40||2609.5||2609.5||2609.5||2609|0
1621255250000|2021-05-17 12:40:50|2610.5|2610|2610.5|2609.5|2611|2610|2610.5|2609.5|76
1621255260000|2021-05-17 12:41:00||2610||2610||2610||2610|0
1621255270000|2021-05-17 12:41:10|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2609.5|2609|29
1621255280000|2021-05-17 12:41:20|2610||2610||2610.5||2610||25
1621255290000|2021-05-17 12:41:30|2610.5|2609|2609.5|2609|2610.5|2609|2609.5|2609|198
1621255320000|2021-05-17 12:42:00|2609|2608|2608|2607.5|2609|2608|2608|2607.5|2723
1621255360000|2021-05-17 12:42:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|109
1621255370000|2021-05-17 12:42:50|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|190
1621255380000|2021-05-17 12:43:00|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|1425
1621255390000|2021-05-17 12:43:10|2608|2607|2608|2607|2608|2607.5|2607.5|2607|1140
1621255410000|2021-05-17 12:43:30||2607.5||2607||2607.5||2607|0
1621255420000|2021-05-17 12:43:40|2607.5||2607.5||2607.5||2607.5||0
1621255430000|2021-05-17 12:43:50|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606|1110
1621255440000|2021-05-17 12:44:00|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|327
1621255450000|2021-05-17 12:44:10|2608||2608.5||2608.5||2608||0
1621255460000|2021-05-17 12:44:20|2609|2608|2609|2608|2609|2608|2608.5|2608|0
1621255470000|2021-05-17 12:44:30|2608.5|2608.5|2609|2608|2609|2608.5|2608.5|2608|419
1621255490000|2021-05-17 12:44:50||2608.5||2608.5||2608.5||2608|990
1621255510000|2021-05-17 12:45:10|2608.5|2608|2609|2608|2609|2608|2608.5|2608|415
1621255540000|2021-05-17 12:45:40|2609.5|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|232
1621255590000|2021-05-17 12:46:30|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|365
1621255620000|2021-05-17 12:47:00|2608.5||2608.5||2608.5||2608.5||0
1621255630000|2021-05-17 12:47:10|2608|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2607|420
1621255640000|2021-05-17 12:47:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|206
1621255650000|2021-05-17 12:47:30|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|870
1621255660000|2021-05-17 12:47:40||2607||2607||2607||2607|0
1621255690000|2021-05-17 12:48:10||2606.5||2607||2607||2606.5|0
1621255700000|2021-05-17 12:48:20|2608|2606.5|2608|2607|2608.5|2607.5|2608|2606.5|250
1621255720000|2021-05-17 12:48:40|2607.5|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|500
1621255730000|2021-05-17 12:48:50|2608.5|2608|2608.5|2608|2609|2608|2608.5|2608|1127
1621255740000|2021-05-17 12:49:00|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|441
1621255790000|2021-05-17 12:49:50|2608.5|2608|2609|2608.5|2609.5|2608.5|2608.5|2608|304
1621255800000|2021-05-17 12:50:00|2609.5|2609|2609.5|2608.5|2609.5|2609|2609.5|2608.5|0
1621255810000|2021-05-17 12:50:10||2609||2609||2609||2609|0
1621255820000|2021-05-17 12:50:20|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|1
1621255870000|2021-05-17 12:51:10|||||||||4
1621255880000|2021-05-17 12:51:20|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|304
1621255890000|2021-05-17 12:51:30|2610.5||2610.5||2610.5||2610.5||0
1621255900000|2021-05-17 12:51:40||2610||2610||2610||2610|0
1621255910000|2021-05-17 12:51:50||2609.5||2609.5||2609.5||2609.5|0
1621255930000|2021-05-17 12:52:10||2610||2610||2610||2610|0
1621255940000|2021-05-17 12:52:20|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|492
1621255950000|2021-05-17 12:52:30|2610|2610|2610|2609.5|2610.5|2610|2610|2609.5|150
1621255960000|2021-05-17 12:52:40|||||||||239
1621255990000|2021-05-17 12:53:10|2609.5|2609|2611|2610.5|2611|2610.5|2609|2608.5|5260
1621256020000|2021-05-17 12:53:40|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|405
1621256030000|2021-05-17 12:53:50|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|612
1621256040000|2021-05-17 12:54:00||2612||2612||2612||2612|0
1621256050000|2021-05-17 12:54:10|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|186
1621256060000|2021-05-17 12:54:20|2612.5||2612.5||2612.5||2612.5||0
1621256070000|2021-05-17 12:54:30|2612|2612|2612|2611.5|2612|2612|2612|2611.5|631
1621256080000|2021-05-17 12:54:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|50
1621256090000|2021-05-17 12:54:50||2611.5||2612||2612||2611.5|0
1621256100000|2021-05-17 12:55:00|2612|2611.5|2612|2611.5|2612|2612|2612|2611.5|33
1621256110000|2021-05-17 12:55:10|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|572
1621256120000|2021-05-17 12:55:20|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|612
1621256140000|2021-05-17 12:55:40|||||||||1565
1621256170000|2021-05-17 12:56:10|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|1221
1621256180000|2021-05-17 12:56:20|2610.5|2610|2609|2608.5|2610.5|2610|2609|2608.5|1659
1621256210000|2021-05-17 12:56:50|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|693
1621256220000|2021-05-17 12:57:00|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|1035
1621256240000|2021-05-17 12:57:20|||||||||150
1621256250000|2021-05-17 12:57:30||2609||2609||2609||2609|0
1621256260000|2021-05-17 12:57:40||2609.5||2609.5||2609.5||2609.5|0
1621256270000|2021-05-17 12:57:50||2609||2609.5||2609.5||2609|0
1621256280000|2021-05-17 12:58:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|301
1621256310000|2021-05-17 12:58:30||2610||2609.5||2610||2609.5|84
1621256320000|2021-05-17 12:58:40|2611|2610|2611|2610.5|2611|2610.5|2610.5|2610|250
1621256330000|2021-05-17 12:58:50|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|1
1621256340000|2021-05-17 12:59:00|2611|2610.5|2611|2610|2611|2610.5|2610.5|2610|364
1621256350000|2021-05-17 12:59:10||2610.5||2610.5||2610.5||2610.5|0
1621256360000|2021-05-17 12:59:20|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610|704
1621256370000|2021-05-17 12:59:30|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|411
1621256380000|2021-05-17 12:59:40|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|55
1621256390000|2021-05-17 12:59:50|2610.5|2610|2610.5|2610|2611|2610|2610.5|2610|413
1621256400000|2021-05-17 13:00:00|2610|2609.5|2610|2609.5|2610.5|2609.5|2609.5|2609|1064
1621256410000|2021-05-17 13:00:10|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|450
1621256420000|2021-05-17 13:00:20||2610||2610||2610||2610|0
1621256430000|2021-05-17 13:00:30|2611||2611||2611||2611||77
1621256440000|2021-05-17 13:00:40|2610.5|2610.5|2611|2610.5|2611|2610.5|2610.5|2610.5|0
1621256450000|2021-05-17 13:00:50||2610||2610.5||2610.5||2610|559
1621256460000|2021-05-17 13:01:00|2611.5|2611|2610.5|2610|2611.5|2611|2610.5|2610|225
1621256480000|2021-05-17 13:01:20|2611||2611||2611||2611||0
1621256490000|2021-05-17 13:01:30|2610.5|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|100
1621256500000|2021-05-17 13:01:40|2609.5|2609|2610|2609|2610|2609.5|2609.5|2609|388
1621256530000|2021-05-17 13:02:10|2610.5|2609.5|2611|2610|2611|2610|2610.5|2609.5|1641
1621256540000|2021-05-17 13:02:20|2610.5|2609.5|2610|2609|2610.5|2609.5|2609.5|2609|250
1621256550000|2021-05-17 13:02:30|2609.5|2609.5|2610|2609|2610|2609.5|2609.5|2609|497
1621256560000|2021-05-17 13:02:40|2609.5||2610||2610||2609.5||0
1621256590000|2021-05-17 13:03:10|2610.5|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|0
1621256600000|2021-05-17 13:03:20|2610.5|2610|2610.5|2610|2611|2610|2610.5|2610|250
1621256610000|2021-05-17 13:03:30|2610|2609.5|2609.5|2609|2610|2609.5|2609|2608.5|247
1621256620000|2021-05-17 13:03:40|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|135
1621256630000|2021-05-17 13:03:50|2611||2611||2611||2610.5||883
1621256650000|2021-05-17 13:04:10|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|320
1621256660000|2021-05-17 13:04:20|2611||2611||2611||2611||0
1621256680000|2021-05-17 13:04:40|2610.5|2609.5|2609.5|2608.5|2610.5|2609.5|2609|2608.5|450
1621256690000|2021-05-17 13:04:50|2610|2609|2609.5|2609|2610|2609|2609.5|2609|0
1621256700000|2021-05-17 13:05:00|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|1181
1621256710000|2021-05-17 13:05:10|2609|2609|2609|2608|2609|2609|2609|2608|1066
1621256720000|2021-05-17 13:05:20||2608.5||2608.5||2608.5||2608.5|0
1621256730000|2021-05-17 13:05:30|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|505
1621256750000|2021-05-17 13:05:50|2608.5|2608|2608|2607|2608.5|2608|2607.5|2607|867
1621256760000|2021-05-17 13:06:00|2607.5|2606.5|2607|2606|2607.5|2606.5|2606.5|2606|3341
1621256790000|2021-05-17 13:06:30|2606.5|2606.5|2606.5|2605.5|2607|2606.5|2606|2605.5|2242
1621256800000|2021-05-17 13:06:40|2607|2606|2607|2606.5|2607|2606.5|2607|2606|292
1621256810000|2021-05-17 13:06:50|2607.5|2607|2608|2607|2608|2607|2607.5|2607|385
1621256820000|2021-05-17 13:07:00|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|304
1621256830000|2021-05-17 13:07:10||2608||2608||2608||2608|2
1621256850000|2021-05-17 13:07:30|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|865
1621256860000|2021-05-17 13:07:40|2609.5|2609|2609|2608|2610|2609|2609|2608|1169
1621256870000|2021-05-17 13:07:50|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|0
1621256880000|2021-05-17 13:08:00|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|0
1621256890000|2021-05-17 13:08:10|2610|2609|2609.5|2608.5|2610|2609|2609|2608.5|1369
1621256910000|2021-05-17 13:08:30||2609||2609||2609||2609|0
1621256930000|2021-05-17 13:08:50|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609|49
1621256940000|2021-05-17 13:09:00|2610|2609|2610|2609|2610|2609|2609.5|2609|458
1621256960000|2021-05-17 13:09:20||2609.5||2609.5||2609.5||2609.5|0
1621256970000|2021-05-17 13:09:30|2610.5||2610.5||2610.5||2610.5||387
1621256980000|2021-05-17 13:09:40|2611|2610|2611|2610.5|2611|2610.5|2611|2610|750
1621256990000|2021-05-17 13:09:50|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|44
1621257000000|2021-05-17 13:10:00|2610||2610.5||2610.5||2610||0
1621257010000|2021-05-17 13:10:10|2610||2610||2610.5||2610||2
1621257020000|2021-05-17 13:10:20|2610.5||2610||2610.5||2610||250
1621257030000|2021-05-17 13:10:30|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|386
1621257050000|2021-05-17 13:10:50|2611.5|2611|2611.5|2610.5|2612|2611|2611|2610.5|355
1621257060000|2021-05-17 13:11:00|2612|2611|2612|2611|2612|2611|2612|2611|291
1621257070000|2021-05-17 13:11:10|2611.5||2612||2612||2611.5||0
1621257090000|2021-05-17 13:11:30|2611.5||2611.5||2611.5||2611.5||0
1621257100000|2021-05-17 13:11:40||2610.5||2610.5||2610.5||2610.5|117
1621257110000|2021-05-17 13:11:50|2611|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|1139
1621257120000|2021-05-17 13:12:00|2612|2611|2612|2611.5|2612|2611.5|2612|2611|0
1621257150000|2021-05-17 13:12:30|2612.5||2612.5||2612.5||2612.5||337
1621257160000|2021-05-17 13:12:40|2612|2611|2611.5|2611|2612.5|2611.5|2611.5|2611|1667
1621257170000|2021-05-17 13:12:50|2611|2610.5|2611|2610.5|2611.5|2611|2611|2610.5|278
1621257180000|2021-05-17 13:13:00|2611.5|2611|2612|2611|2612|2611|2611.5|2611|261
1621257300000|2021-05-17 13:15:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2611.5|3217
1621257310000|2021-05-17 13:15:10|2612|2611.5|2611|2610.5|2612|2611.5|2611|2610|2472
1621257320000|2021-05-17 13:15:20|2611.5|2611|2610.5|2609.5|2611.5|2611|2610.5|2609.5|937
1621257360000|2021-05-17 13:16:00|2610|2609|2610|2609|2610|2609|2609.5|2609|954
1621257370000|2021-05-17 13:16:10|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|630
1621257380000|2021-05-17 13:16:20|2610|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2609|0
1621257390000|2021-05-17 13:16:30|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|579
1621257410000|2021-05-17 13:16:50||2611||2611||2611||2611|81
1621257420000|2021-05-17 13:17:00|2611|2610.5|2612.5|2611.5|2612.5|2611.5|2611|2610.5|1220
1621257430000|2021-05-17 13:17:10|2612|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|908
1621257440000|2021-05-17 13:17:20||2612||2612||2612||2612|0
1621257450000|2021-05-17 13:17:30|2613|2612.5|2614|2613|2614|2613|2613|2612.5|1337
1621257460000|2021-05-17 13:17:40|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|0
1621257510000|2021-05-17 13:18:30|2614|2613|2613.5|2613|2614|2613|2613.5|2613|0
1621257520000|2021-05-17 13:18:40|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|58
1621257540000|2021-05-17 13:19:00|2613|2612|2614|2613.5|2614.5|2613.5|2612.5|2612|4163
1621257550000|2021-05-17 13:19:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|422
1621257570000|2021-05-17 13:19:30||2613.5||2613.5||2613.5||2613.5|375
1621257580000|2021-05-17 13:19:40|2614.5|2614|2615|2614|2615|2614|2614.5|2614|0
1621257590000|2021-05-17 13:19:50||2614.5||2614.5||2614.5||2614.5|0
1621257600000|2021-05-17 13:20:00|2615.5|2615|2615.5|2615|2615.5|2615|2615|2614.5|2013
1621257610000|2021-05-17 13:20:10|2616||2616||2616||2616||0
1621257620000|2021-05-17 13:20:20|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|735
1621257630000|2021-05-17 13:20:30||2615||2615||2615||2614.5|250
1621257640000|2021-05-17 13:20:40|2616|2615.5|2618.5|2617.5|2618.5|2617.5|2616|2615.5|3561
1621257650000|2021-05-17 13:20:50|2619|2618|2618.5|2618|2619|2618.5|2618|2617.5|1468
1621257660000|2021-05-17 13:21:00|2618|2617.5|2617.5|2616.5|2618.5|2618|2617|2616.5|2991
1621257670000|2021-05-17 13:21:10|2617|2617|2617.5|2616.5|2617.5|2617|2617|2616.5|919
1621257680000|2021-05-17 13:21:20|2617|2616|2617|2616|2617|2616.5|2616.5|2615.5|1415
1621257690000|2021-05-17 13:21:30|2617.5|2616.5|2617.5|2616.5|2617.5|2617|2617.5|2616|1354
1621257700000|2021-05-17 13:21:40|2617|2617|2617|2616.5|2617|2617|2617|2616|14
1621257710000|2021-05-17 13:21:50|2616.5|2616|2616|2615.5|2616.5|2616.5|2616|2615.5|2562
1621257720000|2021-05-17 13:22:00|2615.5|2615|2616|2615|2616|2615|2615.5|2615|0
1621257730000|2021-05-17 13:22:10||2615.5||2615||2615.5||2615|414
1621257750000|2021-05-17 13:22:30|2616.5|2615.5|2616.5|2615.5|2616.5|2616|2616.5|2615.5|146
1621257760000|2021-05-17 13:22:40||2616||2615.5||2616||2615.5|0
1621257770000|2021-05-17 13:22:50|2616|2615|2615|2614.5|2616|2615.5|2615|2614.5|2780
1621257780000|2021-05-17 13:23:00|2615.5|2614|2614.5|2613.5|2615.5|2614|2614|2613.5|1947
1621257790000|2021-05-17 13:23:10|2615|2614|2615|2614|2615|2614|2615|2614|193
1621257800000|2021-05-17 13:23:20|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|0
1621257810000|2021-05-17 13:23:30|2616|2615|2616|2615.5|2616|2615.5|2615.5|2615|201
1621257820000|2021-05-17 13:23:40|2616.5|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|957
1621257830000|2021-05-17 13:23:50|2617|2616|2617|2616.5|2617|2616.5|2617|2616|456
1621257840000|2021-05-17 13:24:00|2617.5|2617|2616.5|2615.5|2617.5|2617|2616|2615.5|646
1621257850000|2021-05-17 13:24:10|2617|2616|2617|2616.5|2617|2616.5|2615.5|2615|1978
1621257860000|2021-05-17 13:24:20|2617.5|2617|2618|2617|2618|2617|2617.5|2617|1520
1621257870000|2021-05-17 13:24:30|2618.5|2617.5|2618.5|2618|2619|2618.5|2618.5|2617.5|933
1621257880000|2021-05-17 13:24:40|2618|2617.5|2618|2617.5|2618|2617.5|2617.5|2617|483
1621257890000|2021-05-17 13:24:50|2617.5|2617|2618|2617|2618|2617|2617.5|2617|82
1621257930000|2021-05-17 13:25:30|2617.5|2617.5|2617|2616.5|2617.5|2617.5|2617|2616.5|886
1621257940000|2021-05-17 13:25:40|2616.5|2616|2617|2616|2617|2616|2616|2615.5|686
1621258020000|2021-05-17 13:27:00|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|540
1621258030000|2021-05-17 13:27:10|2617|2616.5|2616|2615.5|2617.5|2617|2616|2615.5|1007
1621258040000|2021-05-17 13:27:20|2616.5|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|214
1621258050000|2021-05-17 13:27:30|2616|2616|2616.5|2616|2616.5|2616|2616|2616|0
1621258060000|2021-05-17 13:27:40|2617|2616.5|2617|2616|2617|2616.5|2617|2616|1
1621258070000|2021-05-17 13:27:50|2616.5|2616.5|2616|2615.5|2616.5|2616.5|2616|2615.5|684
1621258080000|2021-05-17 13:28:00|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|443
1621258090000|2021-05-17 13:28:10|2616|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|28
1621258110000|2021-05-17 13:28:30|2617|2616|2617|2616.5|2617|2616.5|2617|2616|765
1621258120000|2021-05-17 13:28:40|2616.5|2616|2616|2615.5|2616.5|2616|2615.5|2615|250
1621258130000|2021-05-17 13:28:50|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|489
1621258140000|2021-05-17 13:29:00|2616|2615|2616|2615.5|2616|2615.5|2616|2615|250
1621258160000|2021-05-17 13:29:20|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|599
1621258170000|2021-05-17 13:29:30|2616.5||2616.5||2616.5||2616.5||0
1621258180000|2021-05-17 13:29:40|2617|2616|2617|2616|2617|2616|2617|2616|0
1621258190000|2021-05-17 13:29:50|2616.5|2616.5|2616.5|2616|2617|2616.5|2616.5|2615.5|0
1621258200000|2021-05-17 13:30:00|2617|2616.5|2618.5|2618|2620|2619.5|2617|2616.5|1937
1621258210000|2021-05-17 13:30:10|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|1064
1621258220000|2021-05-17 13:30:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|0
1621258230000|2021-05-17 13:30:30||2618||2618.5||2618.5||2618|0
1621258240000|2021-05-17 13:30:40|2619.5|2619|2619|2618|2619.5|2619|2618.5|2618|437
1621258250000|2021-05-17 13:30:50|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|412
1621258260000|2021-05-17 13:31:00|2619.5|2618.5|2620|2619.5|2620|2619.5|2619.5|2618.5|952
1621258270000|2021-05-17 13:31:10|2620.5|2620|2622|2621|2622|2621|2620.5|2620|1250
1621258280000|2021-05-17 13:31:20|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|447
1621258290000|2021-05-17 13:31:30|2622.5|2622.5|2622.5|2621.5|2623|2622.5|2622|2621|1540
1621258300000|2021-05-17 13:31:40||2622||2621.5||2622||2621.5|250
1621258310000|2021-05-17 13:31:50|2623|2622|2623|2622.5|2623.5|2623|2622.5|2621.5|1552
1621258320000|2021-05-17 13:32:00|2622.5|2622|2622|2621|2622.5|2622|2621|2620|1687
1621258330000|2021-05-17 13:32:10|2622.5|2621.5|2621.5|2621|2622.5|2622|2621.5|2621|1171
1621258340000|2021-05-17 13:32:20|2621|2620.5|2621|2620|2621|2620.5|2621|2620|360
1621258360000|2021-05-17 13:32:40|2621.5|2620.5|2623|2622|2623|2622.5|2621.5|2620.5|814
1621258370000|2021-05-17 13:32:50|2622.5|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|309
1621258380000|2021-05-17 13:33:00|2623|2621.5|2623|2622.5|2623|2622.5|2622.5|2621.5|0
1621258390000|2021-05-17 13:33:10|2622.5|2622|2621.5|2621|2622.5|2622|2621|2620|2638
1621258400000|2021-05-17 13:33:20|2622|2620.5|2620.5|2620|2622|2620.5|2620.5|2620|326
1621258410000|2021-05-17 13:33:30|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2619.5|2619|60
1621258420000|2021-05-17 13:33:40|2621|2620|2621.5|2621|2621.5|2621|2620.5|2620|897
1621258430000|2021-05-17 13:33:50|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|250
1621258440000|2021-05-17 13:34:00|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|60
1621258450000|2021-05-17 13:34:10|2620.5|2620|2619.5|2619|2620.5|2620|2619.5|2619|1469
1621258460000|2021-05-17 13:34:20|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|485
1621258470000|2021-05-17 13:34:30|2621|2620|2621.5|2621|2623|2622|2621|2620|1678
1621258480000|2021-05-17 13:34:40|2621|2620.5|2622|2621|2622|2621|2621|2620|55
1621258490000|2021-05-17 13:34:50|2622.5|2621.5|2624|2623|2624|2623|2622|2621.5|1430
1621258500000|2021-05-17 13:35:00|2624.5|2623.5|2625|2624|2625|2624.5|2624.5|2623|927
1621258510000|2021-05-17 13:35:10|2624.5|2624.5|2624.5|2623.5|2625|2624.5|2624.5|2623.5|921
1621258520000|2021-05-17 13:35:20|2625|2624|2624.5|2623.5|2626|2625|2624.5|2623.5|3337
1621258530000|2021-05-17 13:35:30|2625|2624|2625|2624|2625|2624|2624|2623.5|2013
1621258540000|2021-05-17 13:35:40|2624.5||2624.5||2624.5||2624.5||0
1621258550000|2021-05-17 13:35:50|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|145
1621258560000|2021-05-17 13:36:00|2624|2623.5|2623.5|2622.5|2624|2623.5|2622.5|2622|1351
1621258570000|2021-05-17 13:36:10|2623|2623|2623.5|2622.5|2623.5|2623|2623|2622.5|159
1621258580000|2021-05-17 13:36:20|2623|2623|2624|2623.5|2624|2623.5|2623|2623|462
1621258590000|2021-05-17 13:36:30|2624.5|2624|2623.5|2622.5|2624.5|2624|2623.5|2622.5|745
1621258600000|2021-05-17 13:36:40|2624|2623|2623.5|2622.5|2624|2623.5|2623.5|2622.5|465
1621258610000|2021-05-17 13:36:50|2623|2622|2622.5|2622|2623|2622|2622.5|2622|55
1621258620000|2021-05-17 13:37:00|2623|2622.5|2623|2622.5|2623|2622.5|2622.5|2622.5|603
1621258630000|2021-05-17 13:37:10|2623.5|2622|2623.5|2622.5|2623.5|2622.5|2623.5|2622|0
1621258640000|2021-05-17 13:37:20|2624|2623|2625|2624|2625|2624.5|2624|2623|534
1621258650000|2021-05-17 13:37:30|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|0
1621258660000|2021-05-17 13:37:40|2626|2625|2626|2625.5|2626.5|2625.5|2626|2625|327
1621258670000|2021-05-17 13:37:50|2626.5|2625|2625.5|2625|2626.5|2625|2625|2624.5|1020
1621258680000|2021-05-17 13:38:00|2625|2624.5|2624|2623|2625.5|2624.5|2623.5|2622.5|2603
1621258690000|2021-05-17 13:38:10|2623.5|2622.5|2623.5|2622.5|2624|2623.5|2623.5|2622.5|1073
1621258700000|2021-05-17 13:38:20||2623||2622.5||2623||2622.5|0
1621258710000|2021-05-17 13:38:30|||||||||2
1621258720000|2021-05-17 13:38:40|2623|2622|2622.5|2622|2623|2622|2622.5|2622|0
1621258730000|2021-05-17 13:38:50|2623|2622.5|2623.5|2622.5|2624|2622.5|2623|2622.5|0
1621258740000|2021-05-17 13:39:00|2624|2623|2624|2623.5|2624|2623.5|2624|2623|457
1621258750000|2021-05-17 13:39:10|2623.5|2623|2623|2622|2623.5|2623|2622.5|2622|740
1621258760000|2021-05-17 13:39:20|2622.5|2622.5|2622.5|2622|2622.5|2622.5|2622.5|2622|0
1621258770000|2021-05-17 13:39:30|2622|2621.5|2623|2622|2623|2622|2621.5|2621|700
1621258780000|2021-05-17 13:39:40|2622.5|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|0
1621258800000|2021-05-17 13:40:00|2621.5|2621|2623|2622|2623|2622|2621.5|2620.5|486
1621258810000|2021-05-17 13:40:10|2622.5||2623||2623||2622.5||35
1621258830000|2021-05-17 13:40:30|2622.5|2621.5|2621|2620|2623|2621.5|2620.5|2620|1631
1621258840000|2021-05-17 13:40:40|2620.5|2619.5|2620|2619.5|2620.5|2620|2620|2619|866
1621258860000|2021-05-17 13:41:00|2619.5|2619|2619.5|2619|2620|2619|2619|2618|931
1621258870000|2021-05-17 13:41:10|2620|2618.5|2620|2619|2620|2619|2620|2618.5|33
1621258890000|2021-05-17 13:41:30|2619.5|2618.5|2618.5|2618|2619.5|2619|2618.5|2617.5|235
1621258900000|2021-05-17 13:41:40|2618|2617.5|2618|2617|2618|2617.5|2617.5|2616.5|1087
1621258910000|2021-05-17 13:41:50|2617.5|2617.5|2617.5|2617|2617.5|2617.5|2617.5|2616.5|0
1621258920000|2021-05-17 13:42:00|2617|2616.5|2616.5|2616|2617|2616.5|2616|2615.5|164
1621258930000|2021-05-17 13:42:10|2616|2615.5|2616|2615|2616|2616|2616|2615|88
1621258940000|2021-05-17 13:42:20|2616.5|2615.5|2616|2615|2618|2617|2616|2615|594
1621258950000|2021-05-17 13:42:30|2616.5|2615.5|2616|2615|2616.5|2616|2615.5|2614.5|1256
1621258960000|2021-05-17 13:42:40|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|285
1621258970000|2021-05-17 13:42:50|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|132
1621258980000|2021-05-17 13:43:00|2617||2617||2617||2617||35
1621258990000|2021-05-17 13:43:10|2616.5|2615.5|2616|2614.5|2616.5|2615.5|2615.5|2614.5|1191
1621259000000|2021-05-17 13:43:20|2616.5|2615.5|2617|2616|2617|2616.5|2616.5|2615.5|301
1621259010000|2021-05-17 13:43:30|2616.5|2615.5|2615|2614.5|2616.5|2615.5|2614.5|2614|414
1621259020000|2021-05-17 13:43:40|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|612
1621259030000|2021-05-17 13:43:50||2614||2614.5||2614.5||2614|234
1621259040000|2021-05-17 13:44:00|2614.5|2614|2614|2613|2615|2614.5|2614|2613|1475
1621259050000|2021-05-17 13:44:10|2613.5|2612.5|2612.5|2611.5|2613.5|2612.5|2612|2611|1128
1621259060000|2021-05-17 13:44:20|2613|2612|2613|2612.5|2613|2612.5|2613|2612|0
1621259070000|2021-05-17 13:44:30|2613.5|2612|2613.5|2613|2613.5|2613|2613.5|2612|245
1621259080000|2021-05-17 13:44:40|2614|2612.5|2614|2613|2614|2613.5|2613.5|2612.5|943
1621259090000|2021-05-17 13:44:50||2612.5||2613||2613||2612.5|0
1621259100000|2021-05-17 13:45:00|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612|55
1621259110000|2021-05-17 13:45:10|2613|2613|2617|2616.5|2617|2616.5|2613|2613|1876
1621259120000|2021-05-17 13:45:20|2616.5|2616|2616|2615.5|2616.5|2616.5|2616|2615.5|513
1621259130000|2021-05-17 13:45:30|2615.5|2615|2616|2615|2616|2615.5|2615.5|2614.5|356
1621259140000|2021-05-17 13:45:40|2615.5|2615.5|2614.5|2613.5|2616|2615.5|2614.5|2613.5|1225
1621259150000|2021-05-17 13:45:50|2614|2613|2615|2614.5|2615.5|2614.5|2614|2613|376
1621259160000|2021-05-17 13:46:00|2615.5|2615|2616|2615.5|2616.5|2615.5|2615.5|2614.5|432
1621259170000|2021-05-17 13:46:10|2616.5|2616|2616.5|2616|2617|2616.5|2616|2615.5|1027
1621259180000|2021-05-17 13:46:20|2616|2615.5|2616|2615|2616|2615.5|2616|2615|698
1621259190000|2021-05-17 13:46:30||2615.5||2615.5||2615.5||2615.5|35
1621259200000|2021-05-17 13:46:40||2615||2615||2615.5||2615|85
1621259210000|2021-05-17 13:46:50|2615.5|2615.5|2616|2615.5|2616|2615.5|2615|2614.5|3324
1621259220000|2021-05-17 13:47:00|2615.5|2615|2616|2615|2616|2615|2615.5|2615|224
1621259230000|2021-05-17 13:47:10|2615.5|2614.5|2614|2613.5|2615.5|2614.5|2614|2613.5|806
1621259240000|2021-05-17 13:47:20|2614.5|2614|2615|2614|2615|2614|2614.5|2613.5|0
1621259250000|2021-05-17 13:47:30||2614.5||2614.5||2614.5||2614.5|305
1621259260000|2021-05-17 13:47:40|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|186
1621259280000|2021-05-17 13:48:00|||||||||35
1621259290000|2021-05-17 13:48:10|2614.5|2614|2614.5|2613.5|2615.5|2615|2614.5|2613.5|633
1621259300000|2021-05-17 13:48:20|2614|2613|2613.5|2613|2614|2613|2613.5|2612.5|811
1621259310000|2021-05-17 13:48:30|2613|2612.5|2614|2613|2614|2613.5|2613|2612.5|959
1621259320000|2021-05-17 13:48:40|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|35
1621259340000|2021-05-17 13:49:00|2614|2613|2613.5|2613|2614.5|2613|2613.5|2612.5|556
1621259350000|2021-05-17 13:49:10|2614||2614||2614||2613.5||63
1621259370000|2021-05-17 13:49:30|2613.5|2612.5|2613.5|2613|2614|2613|2613|2612.5|434
1621259380000|2021-05-17 13:49:40|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|546
1621259390000|2021-05-17 13:49:50|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|1069
1621259400000|2021-05-17 13:50:00|2611|2610.5|2610|2609.5|2611|2610.5|2610|2609.5|1658
1621259410000|2021-05-17 13:50:10|2609.5|2609|2610|2609|2610|2609|2609.5|2609|407
1621259420000|2021-05-17 13:50:20|2609.5|2608.5|2608.5|2608|2609.5|2609|2608.5|2608|1482
1621259430000|2021-05-17 13:50:30|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607|324
1621259440000|2021-05-17 13:50:40|2608.5|2607|2608.5|2608|2608.5|2608|2608.5|2607|446
1621259450000|2021-05-17 13:50:50|2608|2607.5|2608|2607|2608|2608|2608|2607|268
1621259460000|2021-05-17 13:51:00|2607.5|2606.5|2607.5|2607|2607.5|2607|2607.5|2606.5|65
1621259470000|2021-05-17 13:51:10|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|462
1621259480000|2021-05-17 13:51:20|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|795
1621259490000|2021-05-17 13:51:30|2607|2607|2608.5|2608|2608.5|2608|2607|2607|1316
1621259500000|2021-05-17 13:51:40|2609|2607.5|2608.5|2607.5|2609|2607.5|2608.5|2607.5|844
1621259510000|2021-05-17 13:51:50|2609|2608|2609|2608.5|2609|2608.5|2609|2608|605
1621259520000|2021-05-17 13:52:00|2608.5|2608|2609.5|2608.5|2609.5|2609|2608.5|2608|1890
1621259530000|2021-05-17 13:52:10|2609|2609|2608.5|2607.5|2609|2609|2608.5|2607.5|163
1621259540000|2021-05-17 13:52:20|2608|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|293
1621259550000|2021-05-17 13:52:30|2607|2606|2605.5|2605|2607|2606|2605.5|2605|64
1621259560000|2021-05-17 13:52:40|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|593
1621259570000|2021-05-17 13:52:50|2606|2605.5|2607|2606.5|2607|2606.5|2606|2605.5|342
1621259580000|2021-05-17 13:53:00|2606.5|2606|2606|2605.5|2606.5|2606.5|2606|2605.5|124
1621259590000|2021-05-17 13:53:10|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2605.5|764
1621259610000|2021-05-17 13:53:30|2607|2606.5|2607.5|2606.5|2607.5|2607|2606.5|2606|1237
1621259620000|2021-05-17 13:53:40|2608|2607|2608.5|2607.5|2608.5|2608|2608|2607|794
1621259630000|2021-05-17 13:53:50|2608|2608|2609|2608|2609|2608|2608|2607.5|481
1621259640000|2021-05-17 13:54:00|2608.5|2608.5|2608.5|2608|2609.5|2609|2608.5|2608|428
1621259650000|2021-05-17 13:54:10|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608|842
1621259660000|2021-05-17 13:54:20|2609.5|2609|2609.5|2608.5|2609.5|2609|2609.5|2608.5|135
1621259670000|2021-05-17 13:54:30|||||||||123
1621259680000|2021-05-17 13:54:40|2609||2609.5||2609.5||2609||124
1621259700000|2021-05-17 13:55:00|2609|2608|2608.5|2608|2609.5|2608|2608.5|2608|331
1621259710000|2021-05-17 13:55:10|||||||||123
1621259720000|2021-05-17 13:55:20|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608|250
1621259730000|2021-05-17 13:55:30|2609.5|2608|2609.5|2608.5|2609.5|2608.5|2609.5|2608|374
1621259740000|2021-05-17 13:55:40|2610|2609|2610|2609|2610|2609.5|2610|2609|712
1621259750000|2021-05-17 13:55:50||2609.5||2609.5||2609.5||2609|0
1621259760000|2021-05-17 13:56:00|2610.5|2610|2610.5|2609.5|2611|2610|2610|2609.5|2081
1621259770000|2021-05-17 13:56:10|2610|2609|2610|2609|2610|2609.5|2609.5|2609|478
1621259780000|2021-05-17 13:56:20|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|250
1621259790000|2021-05-17 13:56:30|2611|2610.5|2611|2610.5|2611.5|2611|2611|2610.5|545
1621259800000|2021-05-17 13:56:40|2611.5||2611.5||2611.5||2611||124
1621259810000|2021-05-17 13:56:50|2611|2610|2610.5|2609.5|2611|2610|2610|2609.5|1272
1621259820000|2021-05-17 13:57:00|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|123
1621259830000|2021-05-17 13:57:10|2611|2610|2610.5|2610|2611|2610.5|2610.5|2610|1998
1621259840000|2021-05-17 13:57:20|2611|2609.5|2612.5|2611.5|2612.5|2612|2611|2609.5|2758
1621259850000|2021-05-17 13:57:30|||||||||124
1621259860000|2021-05-17 13:57:40|2612||2612||2612||2612||123
1621259870000|2021-05-17 13:57:50|2612.5||2612.5||2612.5||2612.5||0
1621259880000|2021-05-17 13:58:00|2612|2611|2611.5|2610.5|2612|2611.5|2611.5|2610.5|677
1621259890000|2021-05-17 13:58:10|2610.5|2610|2609.5|2608.5|2610.5|2610|2609|2608.5|396
1621259900000|2021-05-17 13:58:20|2609||2609.5||2609.5||2609||0
1621259910000|2021-05-17 13:58:30|2610|2609|2610.5|2610|2610.5|2610|2610|2609|419
1621259920000|2021-05-17 13:58:40|2610|2609.5|2609|2608.5|2610|2609.5|2609|2608|834
1621259930000|2021-05-17 13:58:50|2609.5||2609.5||2609.5||2609.5||6
1621259940000|2021-05-17 13:59:00||2609||2608.5||2609||2608.5|474
1621259950000|2021-05-17 13:59:10|2610|2609|2609.5|2608.5|2610|2609.5|2609.5|2608.5|629
1621259960000|2021-05-17 13:59:20|2610|2609|2610|2609|2610|2609|2610|2609|0
1621259970000|2021-05-17 13:59:30|2609.5|2608.5|2609.5|2608.5|2609.5|2609|2609.5|2608.5|552
1621259980000|2021-05-17 13:59:40|2610|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|1198
1621259990000|2021-05-17 13:59:50|2609|2609|2609.5|2609|2609.5|2609|2609|2609|250
1621260000000|2021-05-17 14:00:00|2609|2608.5|2610|2609|2610|2609|2608.5|2606.5|3539
1621260010000|2021-05-17 14:00:10|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|532
1621260020000|2021-05-17 14:00:20|2610|2609.5|2610|2609|2610|2609.5|2609.5|2608.5|547
1621260030000|2021-05-17 14:00:30|2609.5|2608.5|2608.5|2607.5|2609.5|2608.5|2608.5|2607.5|123
1621260040000|2021-05-17 14:00:40|2608|2607|2608|2607.5|2608.5|2607.5|2607|2606|282
1621260050000|2021-05-17 14:00:50|2608.5|2608|2609|2608|2609|2608|2608.5|2608|874
1621260060000|2021-05-17 14:01:00|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|0
1621260070000|2021-05-17 14:01:10|2609.5|2608.5|2609|2608|2609.5|2608.5|2609|2608|140
1621260080000|2021-05-17 14:01:20|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|586
1621260090000|2021-05-17 14:01:30|2609.5|2608.5|2609|2608|2609.5|2608.5|2609|2608|122
1621260120000|2021-05-17 14:02:00|2609.5|2608.5|2610|2609|2610|2609.5|2609.5|2608.5|994
1621260130000|2021-05-17 14:02:10|2609.5|2608.5|2608|2607.5|2609.5|2608.5|2608|2607.5|718
1621260140000|2021-05-17 14:02:20|2607.5|2607|2607|2606.5|2608|2607|2607|2606|1355
1621260150000|2021-05-17 14:02:30|2607.5|2606|2607|2606|2607.5|2606|2607|2606|0
1621260160000|2021-05-17 14:02:40|2606.5|2605.5|2607.5|2606.5|2607.5|2606.5|2606|2605|395
1621260170000|2021-05-17 14:02:50|2608|2607|2608|2607|2609|2607.5|2607.5|2607|714
1621260180000|2021-05-17 14:03:00|2608.5|2607.5|2608|2607.5|2608.5|2607.5|2607.5|2606.5|427
1621260190000|2021-05-17 14:03:10|2607.5|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|1109
1621260200000|2021-05-17 14:03:20|2608|2607|2608|2607.5|2609|2607.5|2607.5|2606.5|747
1621260210000|2021-05-17 14:03:30|2608.5|2608|2609|2608|2609|2608|2608.5|2608|0
1621260220000|2021-05-17 14:03:40|2608.5|2607.5|2609|2608|2609|2608.5|2608.5|2607.5|201
1621260230000|2021-05-17 14:03:50|2609.5|2608.5|2610|2609.5|2610.5|2609.5|2609|2608|743
1621260240000|2021-05-17 14:04:00|2610.5|2610|2611|2610|2611.5|2610.5|2610.5|2610|1119
1621260250000|2021-05-17 14:04:10|2610.5||2611||2611||2610.5||202
1621260260000|2021-05-17 14:04:20|2610.5|2609.5|2611.5|2611|2611.5|2611|2610|2609.5|1751
1621260270000|2021-05-17 14:04:30|2612|2611.5|2613.5|2613|2614|2613|2612|2611.5|1849
1621260280000|2021-05-17 14:04:40|2614|2612.5|2613.5|2612.5|2614.5|2613|2613.5|2612.5|284
1621260290000|2021-05-17 14:04:50|2614|2613|2614|2613|2614|2613|2614|2612.5|0
1621260300000|2021-05-17 14:05:00|2613.5|2612.5|2613|2612|2613.5|2613|2612.5|2612|625
1621260310000|2021-05-17 14:05:10|2613.5|2612.5|2613.5|2613|2614.5|2613.5|2613|2612|714
1621260320000|2021-05-17 14:05:20|2614|2612.5|2613.5|2612.5|2614|2613|2613.5|2612.5|0
1621260330000|2021-05-17 14:05:30|2614|2613|2614.5|2613.5|2614.5|2613.5|2613|2612.5|1061
1621260340000|2021-05-17 14:05:40|2615|2614|2615|2614.5|2615|2614.5|2614.5|2613.5|0
1621260350000|2021-05-17 14:05:50|||||||||583
1621260360000|2021-05-17 14:06:00|2614.5|2614|2615|2614.5|2615|2614.5|2614|2613.5|2826
1621260370000|2021-05-17 14:06:10|2615.5|2615|2616.5|2615|2616.5|2615.5|2615.5|2614.5|617
1621260380000|2021-05-17 14:06:20|2616|2614.5|2616|2614.5|2616|2615|2615|2614.5|57
1621260390000|2021-05-17 14:06:30|2616.5|2615|2618|2617.5|2618|2617.5|2616.5|2615|2175
1621260400000|2021-05-17 14:06:40|2618.5|2618|2619|2618|2619|2618|2618.5|2618|0
1621260410000|2021-05-17 14:06:50|2618.5|2617.5|2618.5|2617.5|2619|2618|2618|2617.5|839
1621260420000|2021-05-17 14:07:00|2618|2617|2617|2616|2618.5|2617.5|2616.5|2616|2696
1621260430000|2021-05-17 14:07:10|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615|1130
1621260440000|2021-05-17 14:07:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|27
1621260450000|2021-05-17 14:07:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|13
1621260460000|2021-05-17 14:07:40|2616.5|2616|2617|2616|2617|2616|2616.5|2615.5|268
1621260470000|2021-05-17 14:07:50|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|394
1621260480000|2021-05-17 14:08:00|2616|2615|2616|2615.5|2616|2615.5|2614.5|2614|1318
1621260490000|2021-05-17 14:08:10|2616.5|2616|2618|2617|2618|2617|2616.5|2616|935
1621260500000|2021-05-17 14:08:20|2618.5|2617.5|2618.5|2617.5|2619|2617.5|2618.5|2617.5|0
1621260510000|2021-05-17 14:08:30|2619||2618.5||2619||2618||0
1621260520000|2021-05-17 14:08:40|2619|2618|2618.5|2617.5|2619|2618|2618.5|2617.5|81
1621260530000|2021-05-17 14:08:50|2619|2618|2619|2618|2619.5|2618.5|2619|2617.5|0
1621260540000|2021-05-17 14:09:00|2618.5|2617.5|2618.5|2618|2618.5|2618|2618.5|2617.5|505
1621260550000|2021-05-17 14:09:10|2619|2617.5|2618.5|2617.5|2619|2618|2618|2617.5|53
1621260560000|2021-05-17 14:09:20||2618||2618||2618||2618|0
1621260570000|2021-05-17 14:09:30|2618|2617.5|2618|2617|2618|2617.5|2617.5|2617|626
1621260580000|2021-05-17 14:09:40|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2616.5|2616|451
1621260590000|2021-05-17 14:09:50|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616|260
1621260600000|2021-05-17 14:10:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|136
1621260610000|2021-05-17 14:10:10|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|102
1621260620000|2021-05-17 14:10:20||2617||2616.5||2617||2616.5|0
1621260630000|2021-05-17 14:10:30|2617|2616|2616.5|2616|2617|2616|2616.5|2616|53
1621260640000|2021-05-17 14:10:40|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|61
1621260650000|2021-05-17 14:10:50|2616|2616|2615.5|2615|2616|2616|2615.5|2615|357
1621260660000|2021-05-17 14:11:00|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1579
1621260670000|2021-05-17 14:11:10|2615|2614.5|2614|2613|2615|2614.5|2613.5|2613|948
1621260680000|2021-05-17 14:11:20|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|201
1621260690000|2021-05-17 14:11:30|2613.5||2613.5||2614||2613.5||0
1621260700000|2021-05-17 14:11:40|2614|2613.5|2614|2613|2614|2613.5|2613.5|2613|384
1621260710000|2021-05-17 14:11:50|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613.5|310
1621260720000|2021-05-17 14:12:00|2615|2614.5|2618.5|2617.5|2618.5|2617.5|2615|2614.5|1514
1621260730000|2021-05-17 14:12:10|2618|2617|2617.5|2616.5|2618|2617|2617|2616|617
1621260740000|2021-05-17 14:12:20|2617|2616|2617|2616|2617|2616|2616.5|2616|755
1621260750000|2021-05-17 14:12:30|2617.5|2617|2617|2616|2617.5|2617|2617|2616|799
1621260770000|2021-05-17 14:12:50|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|332
1621260780000|2021-05-17 14:13:00|2616.5|2616|2619|2618|2619|2618|2616.5|2616|855
1621260790000|2021-05-17 14:13:10||2618.5||2618||2618.5||2618|0
1621260800000|2021-05-17 14:13:20|2618.5|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|275
1621260810000|2021-05-17 14:13:30|2618.5|2618|2619.5|2619|2620|2619.5|2618.5|2618|506
1621260820000|2021-05-17 14:13:40|2620|2619.5|2620.5|2619.5|2620.5|2620|2620|2619.5|15
1621260830000|2021-05-17 14:13:50|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|314
1621260840000|2021-05-17 14:14:00|2620|2620|2621|2620.5|2621.5|2621|2620|2620|834
1621260850000|2021-05-17 14:14:10|2620.5|2620|2621|2620.5|2621.5|2620.5|2620.5|2620|1091
1621260860000|2021-05-17 14:14:20|2620.5|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|1436
1621260870000|2021-05-17 14:14:30|2620|2620|2620.5|2620|2620.5|2620|2620|2620|100
1621260880000|2021-05-17 14:14:40|2621|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|513
1621260890000|2021-05-17 14:14:50|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2619.5|291
1621260900000|2021-05-17 14:15:00|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|417
1621260910000|2021-05-17 14:15:10|||||||||17
1621260920000|2021-05-17 14:15:20|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|694
1621260930000|2021-05-17 14:15:30|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|665
1621260940000|2021-05-17 14:15:40|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|134
1621260950000|2021-05-17 14:15:50|2621.5|2621|2622.5|2622|2623|2622|2621.5|2621|828
1621260960000|2021-05-17 14:16:00|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|507
1621260970000|2021-05-17 14:16:10|2623|2622|2623.5|2623|2623.5|2623|2622.5|2622|1123
1621260980000|2021-05-17 14:16:20|2623|2621.5|2622.5|2621.5|2623|2621.5|2622.5|2621.5|2705
1621260990000|2021-05-17 14:16:30|2622|2621|2621.5|2621|2622|2621.5|2621.5|2620.5|1188
1621261000000|2021-05-17 14:16:40|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2619.5|2023
1621261010000|2021-05-17 14:16:50|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|200
1621261020000|2021-05-17 14:17:00|2622|2621|2622.5|2621.5|2622.5|2622|2622|2621|1094
1621261030000|2021-05-17 14:17:10|2622|2621|2622|2621|2622.5|2621|2621.5|2620.5|932
1621261040000|2021-05-17 14:17:20|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|0
1621261050000|2021-05-17 14:17:30|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|0
1621261060000|2021-05-17 14:17:40|||||||||33
1621261080000|2021-05-17 14:18:00|2622.5|2622.5|2623|2622|2623|2622.5|2622.5|2622|134
1621261090000|2021-05-17 14:18:10|2622.5|2622.5|2622.5|2621.5|2623|2622.5|2622|2621.5|444
1621261100000|2021-05-17 14:18:20|2623|2622|2622.5|2621.5|2623|2622|2622|2621.5|15
1621261110000|2021-05-17 14:18:30|2623|2622|2623|2622|2623|2622|2622.5|2622|0
1621261120000|2021-05-17 14:18:40|2622.5|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|34
1621261130000|2021-05-17 14:18:50|2622.5||2622.5||2622.5||2622||434
1621261140000|2021-05-17 14:19:00|2622|2620.5|2620.5|2619.5|2622|2620.5|2620|2619.5|2403
1621261150000|2021-05-17 14:19:10|2620|2620|2622|2621.5|2622|2621.5|2620|2619.5|1545
1621261160000|2021-05-17 14:19:20|2621.5|2621|2622|2621|2622|2621|2621.5|2621|738
1621261180000|2021-05-17 14:19:40|2622.5|2621.5|2622.5|2621.5|2622.5|2622|2621.5|2621|2283
1621261190000|2021-05-17 14:19:50|2623|2622|2622.5|2622|2623|2622.5|2622.5|2622|1265
1621261200000|2021-05-17 14:20:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|439
1621261210000|2021-05-17 14:20:10|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|188
1621261220000|2021-05-17 14:20:20||2622||2622||2622||2622|0
1621261230000|2021-05-17 14:20:30|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|22
1621261240000|2021-05-17 14:20:40|2621.5|2621|2621|2620.5|2622|2621|2621|2620|715
1621261250000|2021-05-17 14:20:50|2622.5|2622|2620.5|2619.5|2622.5|2622|2620.5|2619.5|8996
1621261260000|2021-05-17 14:21:00|2620|2620|2620.5|2620|2620.5|2620|2620|2620|210
1621261270000|2021-05-17 14:21:10|2621|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|266
1621261280000|2021-05-17 14:21:20|2622|2621|2621|2620.5|2622|2621.5|2621|2620.5|118
1621261290000|2021-05-17 14:21:30|2620.5|2620|2619.5|2619|2621|2620|2619.5|2619|334
1621261310000|2021-05-17 14:21:50|2620|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|263
1621261320000|2021-05-17 14:22:00|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|250
1621261330000|2021-05-17 14:22:10|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|250
1621261340000|2021-05-17 14:22:20|2621|2620.5|2621|2620|2621|2620.5|2620.5|2620|469
1621261350000|2021-05-17 14:22:30|2620.5|2619.5|2620|2619|2620.5|2619.5|2620|2619|117
1621261360000|2021-05-17 14:22:40|2619.5|2619.5|2620|2619|2620|2619.5|2619.5|2619|0
1621261370000|2021-05-17 14:22:50|2619.5||2619.5||2619.5||2619.5||18
1621261380000|2021-05-17 14:23:00|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|38
1621261390000|2021-05-17 14:23:10|2618.5|2618|2619.5|2618.5|2619.5|2618.5|2618.5|2618|641
1621261410000|2021-05-17 14:23:30|2619|2619|2619.5|2619|2619.5|2619|2619|2619|0
1621261420000|2021-05-17 14:23:40||2618.5||2619||2619||2618.5|0
1621261430000|2021-05-17 14:23:50|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|0
1621261440000|2021-05-17 14:24:00|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|0
1621261450000|2021-05-17 14:24:10|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617.5|117
1621261460000|2021-05-17 14:24:20|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|62
1621261480000|2021-05-17 14:24:40|2617.5|2617|2617.5|2617|2618|2617.5|2617.5|2617|159
1621261490000|2021-05-17 14:24:50|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|195
1621261500000|2021-05-17 14:25:00|2618.5|2617|2618.5|2617.5|2618.5|2617.5|2618.5|2617|0
1621261510000|2021-05-17 14:25:10|2619|2618|2621|2620.5|2621|2620.5|2619|2618|1238
1621261520000|2021-05-17 14:25:20|2620.5|2620|2621|2620|2621|2620|2620.5|2620|64
1621261530000|2021-05-17 14:25:30||2620.5||2620.5||2620.5||2620.5|0
1621261540000|2021-05-17 14:25:40|2621.5|2621|2620.5|2620|2622|2621|2620.5|2620|715
1621261560000|2021-05-17 14:26:00|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2619.5|2619|789
1621261570000|2021-05-17 14:26:10|2621|2620|2621|2620.5|2621|2620.5|2621|2620|502
1621261580000|2021-05-17 14:26:20|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|57
1621261590000|2021-05-17 14:26:30|2620.5|2620|2620|2619|2620.5|2620|2620|2619|49
1621261600000|2021-05-17 14:26:40||2619.5||2619.5||2619.5||2619.5|0
1621261610000|2021-05-17 14:26:50|2620.5|2619|2620|2619|2620.5|2619|2619.5|2619|142
1621261620000|2021-05-17 14:27:00|2619.5|2619.5|2620|2619|2620|2619.5|2619.5|2619|0
1621261630000|2021-05-17 14:27:10|2619.5|2618.5|2619|2618|2619.5|2618.5|2618.5|2618|731
1621261640000|2021-05-17 14:27:20|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618|1064
1621261650000|2021-05-17 14:27:30|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2618|355
1621261660000|2021-05-17 14:27:40|2618|2617.5|2617.5|2617|2618.5|2617.5|2616.5|2616|1373
1621261670000|2021-05-17 14:27:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|134
1621261680000|2021-05-17 14:28:00|2617|2616.5|2617.5|2616.5|2617.5|2617|2617|2616.5|479
1621261690000|2021-05-17 14:28:10|2617|2616|2617|2616.5|2617.5|2616.5|2616.5|2616|65
1621261700000|2021-05-17 14:28:20|2617.5|2616|2617|2616|2617.5|2616|2616.5|2615.5|0
1621261710000|2021-05-17 14:28:30|2616.5|2615.5|2616|2615.5|2616.5|2616|2616|2615.5|592
1621261720000|2021-05-17 14:28:40|2616.5||2616||2616.5||2616||0
1621261730000|2021-05-17 14:28:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|408
1621261740000|2021-05-17 14:29:00|2617|2616.5|2618.5|2617.5|2618.5|2618|2617|2616.5|1182
1621261750000|2021-05-17 14:29:10|2618|2618|2618|2617.5|2618|2618|2618|2617.5|37
1621261760000|2021-05-17 14:29:20|2617.5|2617|2616.5|2615.5|2617.5|2617|2616|2615|871
1621261770000|2021-05-17 14:29:30|2616|2615|2616|2615.5|2616|2615.5|2615.5|2615|0
1621261780000|2021-05-17 14:29:40|2615.5|2615|2614|2613.5|2615.5|2615|2614|2613|1703
1621261790000|2021-05-17 14:29:50|2614.5|2613|2613.5|2612.5|2615|2614.5|2613.5|2612.5|1492
1621261800000|2021-05-17 14:30:00|2613|2612|2612.5|2612|2613.5|2612.5|2612.5|2612|937
1621261810000|2021-05-17 14:30:10|2613|2611.5|2612.5|2611.5|2613|2611.5|2611.5|2610.5|592
1621261820000|2021-05-17 14:30:20|2613|2612|2614.5|2613.5|2614.5|2613.5|2613|2612|892
1621261830000|2021-05-17 14:30:30|2615|2614|2615|2614.5|2615|2614.5|2614.5|2614|0
1621261840000|2021-05-17 14:30:40|2615.5|2615|2615.5|2614.5|2616|2615|2615|2614.5|1190
1621261850000|2021-05-17 14:30:50|2615|2614|2615|2614.5|2615|2614.5|2615|2614|0
1621261860000|2021-05-17 14:31:00|2614.5|2614|2614.5|2614|2614.5|2614|2614|2613.5|423
1621261870000|2021-05-17 14:31:10|2615|2614.5|2615|2614|2615.5|2614.5|2614.5|2614|137
1621261890000|2021-05-17 14:31:30|2614.5|2613.5|2613.5|2612.5|2615|2614|2613.5|2612.5|767
1621261900000|2021-05-17 14:31:40|2614|2613|2613.5|2613|2614|2613.5|2613|2612.5|564
1621261910000|2021-05-17 14:31:50|2614|2613.5|2615|2614|2615|2614.5|2614|2613.5|760
1621261920000|2021-05-17 14:32:00|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|0
1621261930000|2021-05-17 14:32:10||2614.5||2614||2614.5||2614|750
1621261940000|2021-05-17 14:32:20|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|663
1621261950000|2021-05-17 14:32:30|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|250
1621261960000|2021-05-17 14:32:40|2613.5|2613.5|2614|2613.5|2614|2613.5|2613.5|2613|163
1621261970000|2021-05-17 14:32:50|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|24
1621261980000|2021-05-17 14:33:00|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|770
1621261990000|2021-05-17 14:33:10|2613.5|2613.5|2613.5|2612.5|2613.5|2613.5|2613|2612|620
1621262000000|2021-05-17 14:33:20|2613|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|58
1621262010000|2021-05-17 14:33:30|2614|2613|2614|2613.5|2614.5|2614|2614|2613|520
1621262020000|2021-05-17 14:33:40|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|0
1621262030000|2021-05-17 14:33:50|2614|2614|2613.5|2612.5|2614.5|2614|2613|2612.5|179
1621262040000|2021-05-17 14:34:00|2613|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2612|1232
1621262050000|2021-05-17 14:34:10||2613||2613||2613||2613|0
1621262060000|2021-05-17 14:34:20|||||||||200
1621262080000|2021-05-17 14:34:40|2614|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|297
1621262090000|2021-05-17 14:34:50|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|582
1621262100000|2021-05-17 14:35:00|2613.5|2613.5|2613.5|2613|2613.5|2613.5|2613.5|2613|0
1621262110000|2021-05-17 14:35:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|22
1621262120000|2021-05-17 14:35:20|2614.5|2614|2614.5|2614|2615.5|2614.5|2614.5|2613.5|1160
1621262130000|2021-05-17 14:35:30|2614|2613.5|2614|2613.5|2615|2614|2614|2613.5|362
1621262140000|2021-05-17 14:35:40|2613.5|2613|2614|2613.5|2614.5|2613.5|2613.5|2613|558
1621262150000|2021-05-17 14:35:50|2614.5|2614|2615|2614|2615|2614|2614.5|2614|171
1621262160000|2021-05-17 14:36:00|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|135
1621262170000|2021-05-17 14:36:10|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2614.5|2614|67
1621262180000|2021-05-17 14:36:20|2615|2615|2615.5|2615|2615.5|2615|2615|2614.5|0
1621262190000|2021-05-17 14:36:30|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|60
1621262200000|2021-05-17 14:36:40|2616|2615.5|2616.5|2615.5|2617|2616|2616|2615.5|891
1621262210000|2021-05-17 14:36:50|2617|2616|2617.5|2617|2618|2617|2616.5|2616|3238
1621262240000|2021-05-17 14:37:20|2618|2617.5|2619|2618.5|2619.5|2618.5|2618|2617.5|1050
1621262250000|2021-05-17 14:37:30|2619.5|2619|2618.5|2618|2620|2619|2618|2617.5|1427
1621262260000|2021-05-17 14:37:40|||||||||5
1621262270000|2021-05-17 14:37:50|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|471
1621262280000|2021-05-17 14:38:00|2620|2619|2620.5|2620|2621|2620|2620|2618.5|866
1621262290000|2021-05-17 14:38:10|2621|2620.5|2620.5|2619.5|2621|2620.5|2619.5|2619|945
1621262300000|2021-05-17 14:38:20|2620|2620|2619.5|2619|2620.5|2620|2619.5|2619|1087
1621262310000|2021-05-17 14:38:30|2620|2619.5|2621.5|2620.5|2622|2621|2620|2619.5|2432
1621262320000|2021-05-17 14:38:40|2621|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|959
1621262330000|2021-05-17 14:38:50|2621||2621.5||2621.5||2621||3
1621262340000|2021-05-17 14:39:00|2621|2620|2621.5|2620.5|2621.5|2620.5|2620|2619.5|2459
1621262350000|2021-05-17 14:39:10|2621|2621|2621|2620.5|2622|2621|2621|2620.5|79
1621262360000|2021-05-17 14:39:20|2621.5|2621|2622.5|2622|2623|2622|2621.5|2621|769
1621262370000|2021-05-17 14:39:30|2623|2621.5|2622.5|2622|2623|2622|2622|2621.5|291
1621262380000|2021-05-17 14:39:40|2623||2623||2623||2622.5||0
1621262390000|2021-05-17 14:39:50|2622.5|2622.5|2623|2622|2623|2622.5|2622.5|2622|276
1621262400000|2021-05-17 14:40:00|2622.5|2622.5|2623|2622.5|2623|2622.5|2622.5|2622|250
1621262420000|2021-05-17 14:40:20|2622.5|2622|2623|2622|2623|2622|2622|2621.5|1185
1621262430000|2021-05-17 14:40:30|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|0
1621262440000|2021-05-17 14:40:40|2622|2621|2621.5|2621|2622|2621|2621.5|2620.5|398
1621262450000|2021-05-17 14:40:50|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|216
1621262460000|2021-05-17 14:41:00|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|419
1621262470000|2021-05-17 14:41:10|2622|2621|2621.5|2621|2622|2621|2621.5|2621|72
1621262480000|2021-05-17 14:41:20|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|130
1621262490000|2021-05-17 14:41:30|2620.5|2620|2622|2621|2622|2621|2620.5|2620|476
1621262500000|2021-05-17 14:41:40|2621.5|2620.5|2621.5|2621|2622|2621|2621|2620.5|55
1621262510000|2021-05-17 14:41:50|2621|2620.5|2621.5|2620.5|2621.5|2621|2620.5|2620|65
1621262520000|2021-05-17 14:42:00||2621||2620.5||2621||2620.5|0
1621262530000|2021-05-17 14:42:10|2621|2620|2621.5|2620.5|2621.5|2621|2621|2620|1395
1621262540000|2021-05-17 14:42:20|2621|2621|2621|2620|2621|2621|2620.5|2620|1037
1621262550000|2021-05-17 14:42:30||2620.5||2620||2620.5||2620|0
1621262560000|2021-05-17 14:42:40|2620.5|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|7439
1621262570000|2021-05-17 14:42:50|2620.5|2619|2620.5|2619.5|2620.5|2619.5|2620.5|2619|300
1621262580000|2021-05-17 14:43:00|2620|2619|2620|2619.5|2620|2619.5|2619.5|2618.5|594
1621262590000|2021-05-17 14:43:10|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|23
1621262600000|2021-05-17 14:43:20|2620|2619|2619.5|2619|2620|2619|2619|2618.5|939
1621262610000|2021-05-17 14:43:30|2620|2618.5|2619|2618.5|2620|2619|2619|2618.5|226
1621262620000|2021-05-17 14:43:40|2618.5|2618|2619|2618|2619|2618.5|2618.5|2618|508
1621262630000|2021-05-17 14:43:50|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|650
1621262640000|2021-05-17 14:44:00|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|367
1621262650000|2021-05-17 14:44:10|2619.5|2619|2620.5|2620|2620.5|2620|2619.5|2619|58
1621262660000|2021-05-17 14:44:20|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|219
1621262670000|2021-05-17 14:44:30|||||||||19
1621262680000|2021-05-17 14:44:40|2621|2620.5|2620.5|2620|2621.5|2620.5|2620.5|2620|771
1621262690000|2021-05-17 14:44:50|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|197
1621262700000|2021-05-17 14:45:00|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|534
1621262710000|2021-05-17 14:45:10|2620||2620.5||2620.5||2620||0
1621262720000|2021-05-17 14:45:20|2621|2620|2620.5|2620|2621|2620.5|2620.5|2620|19
1621262730000|2021-05-17 14:45:30|2620|2619.5|2619|2618.5|2620|2619.5|2619|2618.5|574
1621262740000|2021-05-17 14:45:40||2618||2618.5||2618.5||2618|0
1621262750000|2021-05-17 14:45:50|2619.5|2619|2620.5|2619.5|2620.5|2619.5|2619|2618.5|459
1621262760000|2021-05-17 14:46:00|2621|2620|2622|2621|2622|2621|2621|2620|0
1621262770000|2021-05-17 14:46:10|2622.5|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|0
1621262780000|2021-05-17 14:46:20|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621262790000|2021-05-17 14:46:30|2622|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|24
1621262800000|2021-05-17 14:46:40|2622.5|2622|2623.5|2623|2624|2623.5|2622.5|2622|1855
1621262810000|2021-05-17 14:46:50|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2621.5|85
1621262820000|2021-05-17 14:47:00|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|56
1621262830000|2021-05-17 14:47:10|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|363
1621262840000|2021-05-17 14:47:20|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|710
1621262850000|2021-05-17 14:47:30|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2621.5|52
1621262860000|2021-05-17 14:47:40|2622|2621.5|2621.5|2621|2622.5|2622|2621.5|2621|565
1621262880000|2021-05-17 14:48:00|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|979
1621262890000|2021-05-17 14:48:10|2621|2620.5|2622|2621|2622|2621|2620.5|2620|1085
1621262900000|2021-05-17 14:48:20|2621.5|2621.5|2622.5|2621.5|2622.5|2621.5|2621.5|2621.5|0
1621262910000|2021-05-17 14:48:30|2622|2622|2625|2624.5|2625|2624.5|2622|2621.5|2824
1621262920000|2021-05-17 14:48:40|2624.5|2624|2625|2624.5|2625|2624.5|2624.5|2624|995
1621262930000|2021-05-17 14:48:50|2624.5|2624|2625|2624.5|2625|2624.5|2624.5|2624|61
1621262940000|2021-05-17 14:49:00|2625.5|2624|2624.5|2624|2625.5|2624|2624.5|2623.5|2160
1621262950000|2021-05-17 14:49:10|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|1870
1621262960000|2021-05-17 14:49:20|2625.5|2625|2626|2625.5|2626.5|2626|2625|2625|4719
1621262970000|2021-05-17 14:49:30|2626.5|2626|2625|2624.5|2626.5|2626|2625|2624.5|4086
1621262980000|2021-05-17 14:49:40|2624.5|2624|2624.5|2624|2625|2624.5|2624.5|2623.5|1508
1621262990000|2021-05-17 14:49:50|2625|2624.5|2625.5|2624.5|2625.5|2625|2625|2624.5|913
1621263000000|2021-05-17 14:50:00|2626|2625|2627|2626|2627.5|2626.5|2625.5|2624.5|6691
1621263010000|2021-05-17 14:50:10|2626.5|2625.5|2627|2626|2627|2626|2626|2625.5|134
1621263020000|2021-05-17 14:50:20|2626.5|2626.5|2625.5|2625|2627|2626.5|2625.5|2625|517
1621263030000|2021-05-17 14:50:30|2626||2626||2626||2626||160
1621263040000|2021-05-17 14:50:40|2625.5|2625.5|2625.5|2625|2625.5|2625.5|2625.5|2625|54
1621263050000|2021-05-17 14:50:50|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|7518
1621263060000|2021-05-17 14:51:00|2625.5|2625|2626|2625.5|2626.5|2625.5|2625.5|2625|1309
1621263070000|2021-05-17 14:51:10|2626.5|2626|2626|2625|2627|2626|2625.5|2625|579
1621263080000|2021-05-17 14:51:20||2625.5||2625.5||2625.5||2625.5|107
1621263090000|2021-05-17 14:51:30|2625.5|2625|2626|2625|2626.5|2625.5|2625.5|2625|210
1621263100000|2021-05-17 14:51:40|2625.5|2624.5|2625.5|2624.5|2625.5|2625|2625.5|2624.5|1380
1621263110000|2021-05-17 14:51:50|2625|2625|2624.5|2623.5|2625|2625|2624|2623.5|1539
1621263120000|2021-05-17 14:52:00|2624|2623|2624|2623|2624.5|2623|2623.5|2623|145
1621263130000|2021-05-17 14:52:10|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|0
1621263140000|2021-05-17 14:52:20|2624.5|2624.5|2626|2625|2626|2625|2624.5|2624|415
1621263150000|2021-05-17 14:52:30|2625.5|2624.5|2625|2624.5|2626|2624.5|2625|2624.5|73
1621263160000|2021-05-17 14:52:40|2625.5|2625|2623|2622|2625.5|2625|2622.5|2621.5|2704
1621263170000|2021-05-17 14:52:50|2622.5|2622.5|2623|2622|2623|2622.5|2622|2621.5|2908
1621263180000|2021-05-17 14:53:00|2622.5|2622.5|2623|2622|2623|2622.5|2622.5|2622|513
1621263200000|2021-05-17 14:53:20|2623.5|2622.5|2623|2622|2623.5|2623|2622.5|2622|1016
1621263210000|2021-05-17 14:53:30|2622.5||2623||2623||2622.5||0
1621263220000|2021-05-17 14:53:40|2622.5||2622.5||2622.5||2622.5||0
1621263230000|2021-05-17 14:53:50||2621.5||2622||2622||2621.5|1305
1621263240000|2021-05-17 14:54:00|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|25
1621263250000|2021-05-17 14:54:10|2623|2623|2623|2622.5|2623.5|2623|2623|2622.5|508
1621263260000|2021-05-17 14:54:20|2622.5|2622|2622.5|2621.5|2623|2622|2622|2621.5|1517
1621263270000|2021-05-17 14:54:30|2622||2622||2622.5||2622||0
1621263280000|2021-05-17 14:54:40|2622.5|2621|2622.5|2621.5|2622.5|2621.5|2622.5|2621|152
1621263290000|2021-05-17 14:54:50|2623|2622|2623|2622.5|2623.5|2622.5|2623|2622|250
1621263300000|2021-05-17 14:55:00|2622.5|2622|2622.5|2621.5|2623|2622.5|2622|2621.5|862
1621263310000|2021-05-17 14:55:10|2623|2622|2622.5|2621.5|2623|2622.5|2622.5|2621.5|77
1621263320000|2021-05-17 14:55:20|2622|2621|2621.5|2621|2622|2621|2621.5|2621|118
1621263340000|2021-05-17 14:55:40|2622|2621.5|2622|2621|2622|2621.5|2622|2621|287
1621263350000|2021-05-17 14:55:50||2621.5||2621.5||2621.5||2621|0
1621263360000|2021-05-17 14:56:00|||||||||115
1621263370000|2021-05-17 14:56:10|2622.5|2622|2623|2622|2623|2622|2622.5|2622|250
1621263380000|2021-05-17 14:56:20|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|0
1621263390000|2021-05-17 14:56:30|2623.5|2623|2624|2623|2624|2623|2623.5|2623|0
1621263400000|2021-05-17 14:56:40|2624.5|2623.5|2624|2623.5|2624.5|2624|2624|2623.5|844
1621263410000|2021-05-17 14:56:50|2624.5|2624|2623.5|2623|2624.5|2624|2623.5|2623|365
1621263420000|2021-05-17 14:57:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|134
1621263430000|2021-05-17 14:57:10|2623.5|2623|2624|2623|2624|2623.5|2623.5|2622.5|1258
1621263440000|2021-05-17 14:57:20|2623.5||2623.5||2623.5||2623.5||0
1621263450000|2021-05-17 14:57:30|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|696
1621263460000|2021-05-17 14:57:40|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|64
1621263470000|2021-05-17 14:57:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|234
1621263480000|2021-05-17 14:58:00|2622|2621.5|2622.5|2622|2622.5|2622|2621.5|2621|1076
1621263490000|2021-05-17 14:58:10|2623|2622.5|2623|2622.5|2623.5|2623|2622.5|2622|1195
1621263500000|2021-05-17 14:58:20|2622.5|2622|2623.5|2622.5|2623.5|2622.5|2622.5|2622|0
1621263510000|2021-05-17 14:58:30|2624|2623|2624|2623.5|2624|2623.5|2623.5|2622.5|712
1621263520000|2021-05-17 14:58:40|2624.5|2624|2625|2624.5|2625|2624.5|2624.5|2624|924
1621263530000|2021-05-17 14:58:50|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623.5|907
1621263550000|2021-05-17 14:59:10|2624|2623|2623.5|2622.5|2624|2623|2623|2622.5|1656
1621263560000|2021-05-17 14:59:20|2623|2623|2623.5|2622.5|2623.5|2623|2623|2622|2110
1621263570000|2021-05-17 14:59:30|2623|2623|2623.5|2622.5|2623.5|2623|2623|2622.5|377
1621263580000|2021-05-17 14:59:40|2624|2623|2624.5|2623.5|2625|2623.5|2624|2623|0
1621263590000|2021-05-17 14:59:50|2625|2624|2624.5|2624|2625|2624|2624.5|2623.5|0
1621263600000|2021-05-17 15:00:00|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623|1075
1621263610000|2021-05-17 15:00:10|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|220
1621263620000|2021-05-17 15:00:20|2624|2623|2624|2623|2624|2623.5|2623.5|2623|337
1621263630000|2021-05-17 15:00:30|2623.5|2622.5|2622|2621|2623.5|2622.5|2622|2621|2039
1621263640000|2021-05-17 15:00:40||2621.5||2621.5||2621.5||2621.5|0
1621263660000|2021-05-17 15:01:00|2621.5|2621|2621|2620.5|2621.5|2621|2621|2620.5|444
1621263670000|2021-05-17 15:01:10|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|305
1621263680000|2021-05-17 15:01:20|2620.5|2620|2620.5|2620|2620.5|2620|2620|2619.5|758
1621263690000|2021-05-17 15:01:30|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2618.5|864
1621263700000|2021-05-17 15:01:40|2619|2618.5|2619|2618.5|2619.5|2619|2619|2618|1197
1621263710000|2021-05-17 15:01:50|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618.5|263
1621263720000|2021-05-17 15:02:00|2618.5|2618|2619|2618|2619.5|2619|2618.5|2618|1103
1621263730000|2021-05-17 15:02:10|2618.5|2617.5|2617.5|2617|2618.5|2618|2617.5|2616.5|707
1621263740000|2021-05-17 15:02:20|2618.5|2617.5|2618.5|2617.5|2619|2618|2618|2617|3030
1621263750000|2021-05-17 15:02:30|2619|2618|2618.5|2618|2619|2618.5|2618.5|2617.5|40
1621263760000|2021-05-17 15:02:40|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617|53
1621263770000|2021-05-17 15:02:50|2618.5|2618|2619|2618|2619|2618.5|2618.5|2618|946
1621263780000|2021-05-17 15:03:00|2618.5||2618.5||2619||2618.5||0
1621263790000|2021-05-17 15:03:10|2619|2618.5|2619|2618.5|2619.5|2619|2619|2618.5|1691
1621263800000|2021-05-17 15:03:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|250
1621263810000|2021-05-17 15:03:30|2620|2619.5|2620.5|2620|2621|2620|2620|2619.5|626
1621263820000|2021-05-17 15:03:40|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|834
1621263830000|2021-05-17 15:03:50|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|208
1621263840000|2021-05-17 15:04:00|2621|2620|2621|2620|2621|2620|2621|2620|298
1621263850000|2021-05-17 15:04:10|2620.5|2619.5|2620|2619.5|2620.5|2620|2620|2619.5|1972
1621263860000|2021-05-17 15:04:20|2620.5|2620|2621|2620|2621|2620|2620.5|2620|758
1621263870000|2021-05-17 15:04:30||2620.5||2620.5||2620.5||2620.5|0
1621263880000|2021-05-17 15:04:40|2620.5|2620|2620.5|2620|2620.5|2620|2620|2619.5|430
1621263890000|2021-05-17 15:04:50|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|311
1621263900000|2021-05-17 15:05:00|2620|2619|2619|2618|2620|2619|2618.5|2618|579
1621263910000|2021-05-17 15:05:10|2619.5|2618.5|2619|2618.5|2620|2619.5|2619|2618|1966
1621263920000|2021-05-17 15:05:20|2619.5|2619|2620|2619|2620|2619|2619|2619|176
1621263930000|2021-05-17 15:05:30|2619.5|2618.5|2618.5|2617.5|2619.5|2619|2618.5|2617.5|2064
1621263940000|2021-05-17 15:05:40|2619|2618|2618.5|2618|2619|2618|2618.5|2618|400
1621263950000|2021-05-17 15:05:50|2619|2618.5|2619|2618.5|2619.5|2618.5|2619|2618|0
1621263980000|2021-05-17 15:06:20|2618.5|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|277
1621263990000|2021-05-17 15:06:30|2618|2618|2618|2617.5|2618.5|2618|2618|2617.5|684
1621264000000|2021-05-17 15:06:40|||||||||462
1621264010000|2021-05-17 15:06:50|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617.5|463
1621264020000|2021-05-17 15:07:00|2618.5|2618|2618|2617|2618.5|2618|2617.5|2617|693
1621264030000|2021-05-17 15:07:10|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|1105
1621264040000|2021-05-17 15:07:20||2617.5||2617||2617.5||2617|100
1621264050000|2021-05-17 15:07:30|2618.5|2617.5|2618.5|2618|2618.5|2618|2618.5|2617|949
1621264060000|2021-05-17 15:07:40|2618|2617.5|2617.5|2617|2618.5|2617.5|2617.5|2617|94
1621264070000|2021-05-17 15:07:50|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|567
1621264080000|2021-05-17 15:08:00|2616.5|2616|2617|2616|2617|2616|2616.5|2616|0
1621264090000|2021-05-17 15:08:10|2616.5||2616.5||2617||2616.5||0
1621264100000|2021-05-17 15:08:20|2617||2616.5||2617||2616.5||22
1621264110000|2021-05-17 15:08:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|259
1621264130000|2021-05-17 15:08:50|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|862
1621264140000|2021-05-17 15:09:00|2615.5|2615|2617|2616.5|2617|2616.5|2615.5|2615|1240
1621264150000|2021-05-17 15:09:10||2616||2616.5||2616.5||2616|0
1621264160000|2021-05-17 15:09:20|2617.5|2617|2618.5|2617.5|2618.5|2618|2617.5|2617|1888
1621264170000|2021-05-17 15:09:30|2618||2618||2618||2618||0
1621264190000|2021-05-17 15:09:50|2617.5|2617|2618|2617|2618|2617|2617|2616.5|548
1621264200000|2021-05-17 15:10:00|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|196
1621264210000|2021-05-17 15:10:10|2617.5|2617|2618|2617|2618|2617|2617.5|2616.5|134
1621264220000|2021-05-17 15:10:20|2617.5||2617.5||2618||2617.5||0
1621264230000|2021-05-17 15:10:30|2617|2616.5|2618|2617|2618|2617.5|2617|2616.5|1182
1621264240000|2021-05-17 15:10:40|2617.5|2617.5|2618|2617.5|2618.5|2617.5|2617.5|2617.5|1296
1621264250000|2021-05-17 15:10:50|2618.5||2618||2618.5||2618||0
1621264260000|2021-05-17 15:11:00|2618.5|2617|2619|2618.5|2619|2618.5|2618.5|2617|784
1621264270000|2021-05-17 15:11:10|2618.5|2618|2618.5|2618|2619|2618|2618.5|2618|295
1621264280000|2021-05-17 15:11:20|2618|2617.5|2618.5|2617.5|2619|2618|2618|2617.5|304
1621264290000|2021-05-17 15:11:30|2619|2618|2618.5|2618|2619|2618|2618.5|2618|0
1621264300000|2021-05-17 15:11:40|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|0
1621264310000|2021-05-17 15:11:50|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2618|397
1621264320000|2021-05-17 15:12:00|2619|2617.5|2619.5|2618.5|2619.5|2618.5|2619|2617.5|1600
1621264330000|2021-05-17 15:12:10|2619|2618|2619|2618|2619|2618|2618.5|2617.5|560
1621264340000|2021-05-17 15:12:20|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|601
1621264350000|2021-05-17 15:12:30|2619.5|2619|2619.5|2618.5|2620|2619.5|2619.5|2618.5|332
1621264360000|2021-05-17 15:12:40|2620|2619|2620|2619|2620|2619.5|2620|2619|39
1621264370000|2021-05-17 15:12:50|2619.5|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|174
1621264380000|2021-05-17 15:13:00|2620|2618.5|2620|2619|2620|2619|2619|2618.5|1026
1621264390000|2021-05-17 15:13:10|2620.5|2619.5|2620|2619.5|2620.5|2620|2620|2619|257
1621264400000|2021-05-17 15:13:20|2620.5|2620|2619.5|2618.5|2620.5|2620|2619.5|2618.5|2661
1621264410000|2021-05-17 15:13:30|2619|2619|2619|2618.5|2619|2619|2618.5|2618|1013
1621264420000|2021-05-17 15:13:40|2619.5|2619|2619.5|2618.5|2619.5|2619|2619.5|2618.5|500
1621264430000|2021-05-17 15:13:50|2619|2618|2618.5|2618|2619|2618.5|2618.5|2617.5|1272
1621264450000|2021-05-17 15:14:10|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|240
1621264460000|2021-05-17 15:14:20|2617.5|2617|2618.5|2618|2618.5|2618|2617.5|2617|2328
1621264470000|2021-05-17 15:14:30|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|1504
1621264490000|2021-05-17 15:14:50|2619.5|2619|2618.5|2618|2619.5|2619|2618.5|2618|1186
1621264500000|2021-05-17 15:15:00|2618|2617.5|2619.5|2618.5|2619.5|2619|2618|2617.5|1659
1621264510000|2021-05-17 15:15:10|2619|2619|2619|2618.5|2619.5|2619|2619|2618|587
1621264520000|2021-05-17 15:15:20|2619.5|2619|2618.5|2618|2619.5|2619|2618.5|2618|521
1621264540000|2021-05-17 15:15:40|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|496
1621264550000|2021-05-17 15:15:50|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|400
1621264560000|2021-05-17 15:16:00|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617.5|1314
1621264570000|2021-05-17 15:16:10|2618||2618||2618||2618||0
1621264580000|2021-05-17 15:16:20|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|312
1621264590000|2021-05-17 15:16:30|2618|2617.5|2619|2618.5|2619|2618.5|2618|2617.5|1463
1621264600000|2021-05-17 15:16:40|2618.5|2618|2618.5|2618|2618.5|2618|2618|2617.5|1095
1621264610000|2021-05-17 15:16:50|2619|2618.5|2618|2617|2619|2618.5|2618|2617|4493
1621264620000|2021-05-17 15:17:00|2618.5|2617.5|2617.5|2617|2618.5|2618|2617.5|2617|4773
1621264630000|2021-05-17 15:17:10|2618|2617.5|2618|2617|2618|2617.5|2618|2617|676
1621264640000|2021-05-17 15:17:20|2617.5||2617.5||2617.5||2617.5||0
1621264650000|2021-05-17 15:17:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|271
1621264670000|2021-05-17 15:17:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|162
1621264680000|2021-05-17 15:18:00|||||||||5
1621264690000|2021-05-17 15:18:10|||||||||234
1621264720000|2021-05-17 15:18:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|370
1621264730000|2021-05-17 15:18:50|2616.5||2616||2616.5||2616||1526
1621264740000|2021-05-17 15:19:00|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|198
1621264750000|2021-05-17 15:19:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2614.5|1572
1621264760000|2021-05-17 15:19:20|||||||||300
1621264780000|2021-05-17 15:19:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|970
1621264790000|2021-05-17 15:19:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|1020
1621264800000|2021-05-17 15:20:00|2616.5|2616|2617|2616|2617|2616.5|2616.5|2616|417
1621264810000|2021-05-17 15:20:10|2616.5|2616.5|2617|2616.5|2617|2616.5|2616.5|2616|223
1621264820000|2021-05-17 15:20:20||2616||2616.5||2616.5||2616|247
1621264840000|2021-05-17 15:20:40|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|1685
1621264850000|2021-05-17 15:20:50|2618.5|2617.5|2619|2618|2619|2618.5|2618.5|2617.5|300
1621264860000|2021-05-17 15:21:00|2618.5|2618.5|2618.5|2618|2618.5|2618.5|2618.5|2618|328
1621264870000|2021-05-17 15:21:10|2619||2619||2619||2619||298
1621264880000|2021-05-17 15:21:20|2618.5|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|1182
1621264890000|2021-05-17 15:21:30|2618|2618|2618.5|2618|2618.5|2618|2618|2618|133
1621264910000|2021-05-17 15:21:50|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|647
1621264920000|2021-05-17 15:22:00|||||||||60
1621264930000|2021-05-17 15:22:10|2619|2618.5|2620.5|2620|2621|2620.5|2619|2618|8124
1621264940000|2021-05-17 15:22:20|2620|2619.5|2621|2620|2621.5|2620.5|2620|2619.5|2018
1621264950000|2021-05-17 15:22:30|2620.5|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|659
1621264960000|2021-05-17 15:22:40|||||||||279
1621264970000|2021-05-17 15:22:50|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|114
1621264980000|2021-05-17 15:23:00|2622|2620.5|2621.5|2620.5|2622|2621|2621.5|2620.5|4893
1621264990000|2021-05-17 15:23:10|2622|2621|2622|2621.5|2622|2621.5|2622|2621|975
1621265000000|2021-05-17 15:23:20|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|1528
1621265010000|2021-05-17 15:23:30|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620|1063
1621265020000|2021-05-17 15:23:40|2621|2620|2621|2620|2621|2620|2621|2620|100
1621265030000|2021-05-17 15:23:50|2620.5||2620.5||2620.5||2620.5||0
1621265060000|2021-05-17 15:24:20|||||||||248
1621265070000|2021-05-17 15:24:30|2620|2619.5|2621|2620.5|2621|2620.5|2620|2619.5|2195
1621265080000|2021-05-17 15:24:40|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1621265100000|2021-05-17 15:25:00|2621|2620.5|2620|2619.5|2621|2620.5|2620|2619.5|606
1621265110000|2021-05-17 15:25:10|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2618.5|1232
1621265120000|2021-05-17 15:25:20|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|22
1621265130000|2021-05-17 15:25:30|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|112
1621265140000|2021-05-17 15:25:40|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2618.5|268
1621265150000|2021-05-17 15:25:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|120
1621265160000|2021-05-17 15:26:00||2619||2619||2619||2619|186
1621265170000|2021-05-17 15:26:10||2619.5||2619.5||2619.5||2619.5|66
1621265180000|2021-05-17 15:26:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2619.5|290
1621265190000|2021-05-17 15:26:30|2620|2619.5|2620|2619|2620|2619.5|2619.5|2619|377
1621265200000|2021-05-17 15:26:40|2620.5|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|2941
1621265210000|2021-05-17 15:26:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|381
1621265220000|2021-05-17 15:27:00|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|132
1621265240000|2021-05-17 15:27:20|2620.5|2620|2620.5|2620|2621|2620.5|2620.5|2620|501
1621265250000|2021-05-17 15:27:30|2620|2619.5|2621.5|2620.5|2621.5|2620.5|2620|2619.5|3454
1621265260000|2021-05-17 15:27:40|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|1489
1621265270000|2021-05-17 15:27:50|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|515
1621265280000|2021-05-17 15:28:00|2622|2621|2621.5|2621|2622|2621.5|2621.5|2621|983
1621265290000|2021-05-17 15:28:10|2622||2621.5||2622||2621.5||10
1621265300000|2021-05-17 15:28:20|2621|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|228
1621265310000|2021-05-17 15:28:30||2621||2620.5||2621||2620.5|279
1621265320000|2021-05-17 15:28:40|2621||2621||2621||2621||0
1621265330000|2021-05-17 15:28:50|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|1398
1621265340000|2021-05-17 15:29:00||2621||2621||2621||2620.5|0
1621265350000|2021-05-17 15:29:10|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|366
1621265360000|2021-05-17 15:29:20|2622.5|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|4604
1621265370000|2021-05-17 15:29:30|2621.5|2621|2621.5|2621|2622|2621.5|2621.5|2621|264
1621265380000|2021-05-17 15:29:40|2622||2622||2622||2621.5||885
1621265390000|2021-05-17 15:29:50|2621.5||2622||2622||2621.5||1653
1621321210000|2021-05-18 07:00:10|2635|2633.5|2636|2634.5|2636|2634.5|2635|2633.5|122502
1621321220000|2021-05-18 07:00:20|2637|2637|2638.5|2636|2640|2638|2637|2634.5|5952
1621321230000|2021-05-18 07:00:30|2639.5|2636.5|2637.5|2634.5|2640|2637.5|2637.5|2634.5|3274
1621321240000|2021-05-18 07:00:40|2637|2634|2634|2632|2637|2634|2634|2632|1310
1621321250000|2021-05-18 07:00:50|2634.5|2632.5|2636|2633.5|2637|2634.5|2634.5|2632.5|854
1621321260000|2021-05-18 07:01:00|2637|2634|2637.5|2634.5|2637.5|2635|2637|2634|709
1621321270000|2021-05-18 07:01:10|2638|2635|2640|2637.5|2640|2637.5|2638|2635|1423
1621321280000|2021-05-18 07:01:20|2639.5||2640||2640||2639.5||50
1621321290000|2021-05-18 07:01:30|2639.5|2638|2640|2638.5|2640|2638.5|2639.5|2637.5|1192
1621321300000|2021-05-18 07:01:40|2639.5|2638|2639|2637.5|2639.5|2638|2639|2637.5|165
1621321310000|2021-05-18 07:01:50||2637||2637.5||2637.5||2637|0
1621321320000|2021-05-18 07:02:00|2639.5|2637|2643|2641.5|2643|2641.5|2639.5|2637|5718
1621321330000|2021-05-18 07:02:10|2644|2642|2643.5|2643|2644|2643|2643|2641.5|3380
1621321340000|2021-05-18 07:02:20|2644|2642.5|2643.5|2641.5|2644|2642.5|2643.5|2641.5|815
1621321350000|2021-05-18 07:02:30|2643|2641|2642.5|2640|2643|2641.5|2642.5|2640|1116
1621321370000|2021-05-18 07:02:50|2642|2639.5|2640.5|2637|2642|2639.5|2640.5|2637|471
1621321380000|2021-05-18 07:03:00|2640|2636.5|2638|2635.5|2640|2636.5|2638|2635.5|92
1621321390000|2021-05-18 07:03:10|2637.5|2635|2637.5|2635.5|2637.5|2635.5|2636|2633.5|918
1621321400000|2021-05-18 07:03:20||2636||2636||2636||2636|0
1621321410000|2021-05-18 07:03:30|||||||||100
1621321430000|2021-05-18 07:03:50|2638||2637.5||2638||2637.5||306
1621321440000|2021-05-18 07:04:00||2637||2636||2637||2636|1379
1621321450000|2021-05-18 07:04:10|2637|2636.5|2639.5|2637.5|2639.5|2637.5|2637|2636|1550
1621321460000|2021-05-18 07:04:20||2637||2637||2637||2637|0
1621321470000|2021-05-18 07:04:30|2639|2637.5|2638.5|2637|2639|2637.5|2638.5|2637|0
1621321480000|2021-05-18 07:04:40|2638|2636.5|2636.5|2635|2638|2636.5|2636.5|2635|456
1621321490000|2021-05-18 07:04:50|2636|2634.5|2635.5|2633.5|2636|2634.5|2635.5|2633.5|719
1621321500000|2021-05-18 07:05:00|2636|2634|2638.5|2637|2638.5|2637|2635|2634|1442
1621321510000|2021-05-18 07:05:10|2639|2636.5|2639|2637|2639|2637|2639|2636.5|0
1621321520000|2021-05-18 07:05:20|2638.5|2637.5|2638.5|2637|2639|2638|2638.5|2637|2300
1621321530000|2021-05-18 07:05:30|2638|2636.5|2637.5|2636|2638|2636.5|2637.5|2636|681
1621321540000|2021-05-18 07:05:40|2637|2635.5|2638.5|2637|2638.5|2637|2636.5|2635|448
1621321550000|2021-05-18 07:05:50|2639|2636.5|2637|2636|2639|2636.5|2637|2636|0
1621321560000|2021-05-18 07:06:00|2636.5|2636.5|2637|2635.5|2637|2636.5|2636.5|2635|548
1621321570000|2021-05-18 07:06:10|2637.5|2636|2639|2637|2639|2637|2637.5|2636|30
1621321580000|2021-05-18 07:06:20|2639.5|2637.5|2639.5|2637.5|2640.5|2639|2639|2637|2582
1621321590000|2021-05-18 07:06:30|2638.5|2638|2638|2636.5|2638.5|2638|2638|2636.5|906
1621321600000|2021-05-18 07:06:40|2638.5|2636|2640|2639|2640|2639|2638.5|2636|237
1621321610000|2021-05-18 07:06:50|2639.5|2638.5|2640.5|2639.5|2640.5|2639.5|2639.5|2638.5|393
1621321620000|2021-05-18 07:07:00|2641|2640|2641.5|2640|2642.5|2640.5|2640.5|2640|825
1621321630000|2021-05-18 07:07:10|2642|2640.5|2641.5|2640|2642.5|2641|2641.5|2640|460
1621321640000|2021-05-18 07:07:20|2642|2640.5|2642.5|2641|2642.5|2641|2642|2640|0
1621321650000|2021-05-18 07:07:30|2642|2640|2638|2637|2642|2640.5|2638|2637|1853
1621321660000|2021-05-18 07:07:40|2638.5|2637.5|2640.5|2638|2640.5|2638.5|2638.5|2637.5|317
1621321670000|2021-05-18 07:07:50|2640|2638.5|2639.5|2638|2640|2638.5|2639|2637.5|0
1621321680000|2021-05-18 07:08:00|2640|2638.5|2639.5|2638.5|2640|2639|2639.5|2638|93
1621321690000|2021-05-18 07:08:10|2639|2638|2638.5|2637.5|2639.5|2638|2638.5|2637.5|292
1621321710000|2021-05-18 07:08:30|2638|2637|2637|2636|2638|2637|2636.5|2635|150
1621321720000|2021-05-18 07:08:40|2637.5|2635.5|2639|2638|2639|2638|2637.5|2635.5|813
1621321730000|2021-05-18 07:08:50|2639.5|2638.5|2637.5|2636|2640|2639|2636.5|2635.5|28615
1621321740000|2021-05-18 07:09:00|2637|2635.5|2636|2634.5|2637|2635.5|2636|2634.5|1667
1621321750000|2021-05-18 07:09:10|2635.5|2634|2634.5|2632.5|2635.5|2634|2634.5|2632.5|1335
1621321760000|2021-05-18 07:09:20|2634|2632|2632.5|2631|2634|2632|2632.5|2631|452
1621321770000|2021-05-18 07:09:30|2632|2630.5|2632.5|2631|2632.5|2631.5|2632|2630.5|500
1621321780000|2021-05-18 07:09:40|2633|2630.5|2633|2632|2634.5|2634|2633|2630.5|3356
1621321790000|2021-05-18 07:09:50|2632.5|2631.5|2633|2632|2633|2632|2632.5|2630.5|436
1621321800000|2021-05-18 07:10:00|2632.5|2631.5|2633|2631.5|2633|2632|2632.5|2631.5|1256
1621321810000|2021-05-18 07:10:10|2632.5|2632|2633|2632|2633|2632|2632.5|2632|86
1621321820000|2021-05-18 07:10:20|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|0
1621321830000|2021-05-18 07:10:30|2633|2630.5|2633|2632|2633|2632|2633|2630.5|599
1621321850000|2021-05-18 07:10:50|2633.5|2632.5|2632|2631|2634|2632.5|2632|2630.5|1539
1621321860000|2021-05-18 07:11:00|2632.5|2630.5|2631.5|2630|2633|2632|2631.5|2630|565
1621321880000|2021-05-18 07:11:20|2631|2630.5|2629.5|2628|2631|2630.5|2629.5|2628|497
1621321890000|2021-05-18 07:11:30|2630|2627.5|2629.5|2628|2630|2629|2629.5|2627.5|162
1621321900000|2021-05-18 07:11:40|2630|2628.5|2628.5|2626.5|2630|2629|2628|2626|164
1621321910000|2021-05-18 07:11:50|2629|2627|2629.5|2627.5|2629.5|2628|2628.5|2627|62
1621321920000|2021-05-18 07:12:00|2629|2627|2628.5|2627|2629.5|2627.5|2628.5|2627|0
1621321930000|2021-05-18 07:12:10|2629|2627.5|2630|2628.5|2630|2628.5|2629|2627.5|137
1621321940000|2021-05-18 07:12:20|2629.5|2628|2629.5|2628|2629.5|2628|2629|2627.5|288
1621321960000|2021-05-18 07:12:40|2630|2628.5|2630|2628.5|2630|2628.5|2630|2628.5|0
1621321970000|2021-05-18 07:12:50|2629.5|2628|2630|2628.5|2630|2628.5|2629.5|2628|0
1621321980000|2021-05-18 07:13:00|2629.5|2629|2629|2628|2629.5|2629|2629|2628|298
1621321990000|2021-05-18 07:13:10|2628.5|2627.5|2629.5|2627.5|2629.5|2628|2628.5|2627.5|254
1621322000000|2021-05-18 07:13:20|2629|2628|2628.5|2628|2629|2628|2628.5|2628|0
1621322010000|2021-05-18 07:13:30|2628|2627.5|2627.5|2626|2628.5|2627.5|2627|2625.5|1117
1621322020000|2021-05-18 07:13:40|2628|2626.5|2628.5|2626.5|2628.5|2626.5|2628|2626.5|0
1621322030000|2021-05-18 07:13:50|2629|2627|2629|2627.5|2629|2627.5|2629|2627|5
1621322040000|2021-05-18 07:14:00|||||||||18
1621322050000|2021-05-18 07:14:10|2628.5|2627|2628.5|2626.5|2629|2628|2627.5|2626|1539
1621322060000|2021-05-18 07:14:20|2628|2627|2627|2626|2628|2627.5|2627|2625.5|253
1621322070000|2021-05-18 07:14:30|2627.5|2625.5|2627|2625.5|2627.5|2625.5|2626.5|2625|1486
1621322080000|2021-05-18 07:14:40|2626.5|2625|2628|2626.5|2628|2626.5|2626.5|2625|1072
1621322090000|2021-05-18 07:14:50|2628.5|2626|2628|2626|2628.5|2626|2628|2626|0
1621322100000|2021-05-18 07:15:00|2628.5|2626.5|2627.5|2626.5|2629|2627.5|2627.5|2626|502
1621322110000|2021-05-18 07:15:10|2628|2627|2628.5|2627|2628.5|2627|2627.5|2627|0
1621322120000|2021-05-18 07:15:20|||||||||320
1621322130000|2021-05-18 07:15:30|2629|2627.5|2628|2627|2629|2627.5|2628|2627|0
1621322140000|2021-05-18 07:15:40|2628.5||2628||2628.5||2628||0
1621322150000|2021-05-18 07:15:50|2627.5|2626.5|2626|2625|2627.5|2626.5|2626|2625|1023
1621322160000|2021-05-18 07:16:00|2626.5|2625.5|2629|2627.5|2629|2627.5|2626|2625.5|42
1621322170000|2021-05-18 07:16:10|2628.5|2627|2625.5|2624|2628.5|2627|2625|2624|2439
1621322180000|2021-05-18 07:16:20|2626|2624.5|2626.5|2625|2626.5|2625.5|2626|2624.5|0
1621322190000|2021-05-18 07:16:30|2626|2625.5|2625.5|2624.5|2626|2625.5|2625|2624|1120
1621322200000|2021-05-18 07:16:40|2626|2625|2625.5|2624.5|2626|2625|2625.5|2624.5|0
1621322210000|2021-05-18 07:16:50|2624.5|2624|2625|2624|2625|2624|2624|2622.5|637
1621322220000|2021-05-18 07:17:00|2625.5|2624.5|2625.5|2624.5|2626|2624.5|2625.5|2624.5|0
1621322240000|2021-05-18 07:17:20|2626|2625|2626.5|2625.5|2626.5|2625.5|2626|2625|125
1621322250000|2021-05-18 07:17:30|2626|2625|2625|2624.5|2626.5|2625|2625|2624.5|1261
1621322260000|2021-05-18 07:17:40|2625.5|2625|2625.5|2624.5|2626.5|2625|2625.5|2624.5|349
1621322270000|2021-05-18 07:17:50||2625||2625||2625||2625|0
1621322280000|2021-05-18 07:18:00|2626||2626||2626||2626||0
1621322290000|2021-05-18 07:18:10|2626.5|2625.5|2626.5|2625|2626.5|2625.5|2624.5|2623.5|2797
1621322300000|2021-05-18 07:18:20||2625.5||2625.5||2625.5||2625.5|0
1621322310000|2021-05-18 07:18:30|2626|2625|2626.5|2625.5|2627.5|2626.5|2626|2625|281
1621322320000|2021-05-18 07:18:40|2627|2626|2627|2626|2627|2626|2626|2625.5|290
1621322340000|2021-05-18 07:19:00|2627.5|2626.5|2626.5|2626|2630.5|2629|2626.5|2626|5997
1621322350000|2021-05-18 07:19:10|2627||2626.5||2627||2626.5||0
1621322360000|2021-05-18 07:19:20|2626|2625.5|2625|2624|2626.5|2625.5|2625|2624|1701
1621322370000|2021-05-18 07:19:30|2625.5|2624.5|2628|2627|2628|2627|2625.5|2624.5|552
1621322380000|2021-05-18 07:19:40|2627.5|2626.5|2626|2625|2627.5|2626.5|2626|2625|254
1621322390000|2021-05-18 07:19:50|2626.5|2625.5|2626|2625|2626.5|2626|2626|2625|305
1621322400000|2021-05-18 07:20:00|2626.5|2625.5|2627|2626.5|2628|2627|2626.5|2625.5|506
1621322410000|2021-05-18 07:20:10|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625|353
1621322420000|2021-05-18 07:20:20|2626||2626.5||2626.5||2626||10
1621322430000|2021-05-18 07:20:30|2626|2625|2626|2625|2626|2625|2625|2623.5|1048
1621322440000|2021-05-18 07:20:40|2625.5|2624.5|2626|2624.5|2626|2624.5|2625.5|2624.5|130
1621322450000|2021-05-18 07:20:50|2625.5|2625|2627|2625.5|2627|2626|2625.5|2625|8
1621322460000|2021-05-18 07:21:00|2627.5|2626|2626|2625|2627.5|2626.5|2626|2625|643
1621322470000|2021-05-18 07:21:10|2626.5||2626||2626.5||2626||23
1621322480000|2021-05-18 07:21:20|2626.5|2625.5|2626|2625.5|2627|2626|2626|2625.5|2
1621322490000|2021-05-18 07:21:30|2626.5|2626|2627.5|2626.5|2627.5|2626.5|2626.5|2626|250
1621322500000|2021-05-18 07:21:40|2628|2627|2629|2628|2629|2628|2627.5|2627|3717
1621322510000|2021-05-18 07:21:50|2629.5||2629||2629.5||2629||0
1621322520000|2021-05-18 07:22:00|2629.5|2628.5|2629.5|2628.5|2630|2629|2629|2628.5|946
1621322530000|2021-05-18 07:22:10|||||||||37
1621322540000|2021-05-18 07:22:20|2629|2628|2628.5|2627.5|2629|2628|2627.5|2626.5|2216
1621322550000|2021-05-18 07:22:30|2629|2628|2627|2626|2629|2628|2627|2626|302
1621322570000|2021-05-18 07:22:50|2626.5|2625.5|2627|2626|2627|2626|2626|2625.5|460
1621322580000|2021-05-18 07:23:00|2627.5|2626.5|2628|2627|2628.5|2627.5|2627.5|2626.5|346
1621322590000|2021-05-18 07:23:10|2627|2626|2627|2626.5|2627|2626.5|2627|2626|737
1621322600000|2021-05-18 07:23:20|2627.5|2627|2627|2626|2627.5|2627|2627|2626|94
1621322610000|2021-05-18 07:23:30|2626.5|2625.5|2626|2625|2626.5|2625.5|2626|2624.5|0
1621322620000|2021-05-18 07:23:40|2625.5|2624.5|2623|2622|2625.5|2624.5|2623|2621.5|2320
1621322630000|2021-05-18 07:23:50|2622.5|2621.5|2622.5|2621.5|2623|2622|2622.5|2621|375
1621322640000|2021-05-18 07:24:00|2623|2622|2624|2623|2624.5|2623.5|2622.5|2622|680
1621322650000|2021-05-18 07:24:10|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|293
1621322660000|2021-05-18 07:24:20|2623.5|2622.5|2624|2622.5|2624|2622.5|2623|2622|240
1621322670000|2021-05-18 07:24:30|2623.5|2623|2625|2624|2625|2624|2623.5|2622.5|83
1621322680000|2021-05-18 07:24:40|2624.5|2623.5|2625|2624|2626|2624.5|2624.5|2623.5|592
1621322690000|2021-05-18 07:24:50|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625.5|2624|0
1621322700000|2021-05-18 07:25:00|2626|2625|2625|2624|2626.5|2625.5|2625|2624|197
1621322710000|2021-05-18 07:25:10|2624.5|2623.5|2622.5|2621.5|2624.5|2623.5|2622.5|2621.5|795
1621322720000|2021-05-18 07:25:20|2623|2622|2622.5|2622|2623|2622|2622.5|2622|0
1621322730000|2021-05-18 07:25:30|2623|2622.5|2623|2622.5|2623.5|2622.5|2623|2622|1603
1621322740000|2021-05-18 07:25:40|2623.5|2622|2621.5|2621|2623.5|2622|2621.5|2621|1964
1621322750000|2021-05-18 07:25:50|2621|2620.5|2623.5|2622.5|2623.5|2622.5|2621|2620|739
1621322760000|2021-05-18 07:26:00|2624|2623|2624|2623.5|2624.5|2623.5|2623|2622.5|898
1621322770000|2021-05-18 07:26:10|2624.5||2624.5||2624.5||2624.5||37
1621322780000|2021-05-18 07:26:20|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|315
1621322790000|2021-05-18 07:26:30|2624|2623|2624|2623|2624.5|2623|2623.5|2622.5|369
1621322800000|2021-05-18 07:26:40|2623.5||2623.5||2623.5||2623.5||0
1621322810000|2021-05-18 07:26:50|2623|2622.5|2623.5|2622.5|2624|2623|2622.5|2622|2972
1621322820000|2021-05-18 07:27:00|2623|2623|2622|2621.5|2623.5|2623|2622|2621.5|601
1621322830000|2021-05-18 07:27:10|2622.5|2622|2622.5|2621.5|2623|2622|2622.5|2621.5|814
1621322850000|2021-05-18 07:27:30|2623|2622|2623|2622|2623.5|2622.5|2622.5|2622|241
1621322860000|2021-05-18 07:27:40|2623.5|2622.5|2622.5|2622|2623.5|2622.5|2622.5|2622|332
1621322870000|2021-05-18 07:27:50|2623||2623||2623||2622.5||228
1621322880000|2021-05-18 07:28:00|2623.5|2622.5|2623.5|2623|2624.5|2623|2623|2622.5|405
1621322890000|2021-05-18 07:28:10|2624|2623.5|2624.5|2624|2625|2624|2624|2623.5|124
1621322900000|2021-05-18 07:28:20|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|0
1621322920000|2021-05-18 07:28:40|2625.5|2625|2626|2625|2626|2625|2625|2625|450
1621322930000|2021-05-18 07:28:50|2625.5|2624.5|2624|2623|2625.5|2624.5|2624|2622.5|875
1621322940000|2021-05-18 07:29:00|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|253
1621322950000|2021-05-18 07:29:10|2625|2624|2625|2624|2625|2624|2625|2624|0
1621322960000|2021-05-18 07:29:20|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|204
1621322970000|2021-05-18 07:29:30|2624|2623.5|2624.5|2623.5|2624.5|2624|2624|2623.5|460
1621322980000|2021-05-18 07:29:40|2624|2623|2624.5|2623.5|2624.5|2623.5|2623.5|2622.5|40
1621322990000|2021-05-18 07:29:50|2624|2623|2624.5|2623.5|2624.5|2623.5|2623|2622|3813
1621323000000|2021-05-18 07:30:00|2624|2622.5|2622|2621|2624|2622.5|2621|2620|1019
1621323010000|2021-05-18 07:30:10|2621.5|2621.5|2622.5|2621.5|2622.5|2621.5|2621.5|2621|390
1621323020000|2021-05-18 07:30:20|2623|2621|2623|2622.5|2623|2622.5|2623|2621|350
1621323030000|2021-05-18 07:30:30|2623.5|2623|2623|2622.5|2624.5|2623.5|2623|2622.5|957
1621323040000|2021-05-18 07:30:40|2623.5|2622|2623|2622|2623.5|2622|2623|2622|95
1621323050000|2021-05-18 07:30:50|2622.5|2621.5|2623|2622|2623|2622|2622|2621.5|1374
1621323060000|2021-05-18 07:31:00|2623.5|2622.5|2624.5|2624|2625|2624|2623.5|2622.5|1043
1621323070000|2021-05-18 07:31:10|||||||||2150
1621323080000|2021-05-18 07:31:20|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|1
1621323090000|2021-05-18 07:31:30|2625.5|2625|2627|2626.5|2627|2626.5|2625.5|2625|740
1621323100000|2021-05-18 07:31:40|2626.5|2626|2625.5|2625|2626.5|2626|2625|2624|1294
1621323110000|2021-05-18 07:31:50|2626||2625.5||2626||2625.5||0
1621323120000|2021-05-18 07:32:00|2626|2625.5|2628|2627|2628|2627|2625.5|2625.5|2618
1621323130000|2021-05-18 07:32:10|2628.5|2627.5|2629.5|2629|2630.5|2629.5|2628.5|2627.5|4096
1621323140000|2021-05-18 07:32:20|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629.5|0
1621323150000|2021-05-18 07:32:30|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629|651
1621323160000|2021-05-18 07:32:40|2630.5|2629|2630|2629|2630.5|2629|2629.5|2629|310
1621323170000|2021-05-18 07:32:50|2629.5|2628.5|2630.5|2629.5|2631|2629.5|2629|2628.5|538
1621323190000|2021-05-18 07:33:10|2630|2630|2632|2631|2632.5|2632|2630|2630|3598
1621323200000|2021-05-18 07:33:20|2631.5|2630.5|2632|2631.5|2632.5|2631.5|2631.5|2630.5|530
1621323210000|2021-05-18 07:33:30|2632.5|2632|2632.5|2632|2633|2632|2632.5|2632|473
1621323220000|2021-05-18 07:33:40|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2631.5|2631|981
1621323230000|2021-05-18 07:33:50|2633|2632|2632|2631|2633|2632|2631|2630.5|1077
1621323240000|2021-05-18 07:34:00|2631.5|2631.5|2632.5|2631.5|2632.5|2631.5|2631.5|2631.5|210
1621323250000|2021-05-18 07:34:10|2632|2631|2632.5|2631|2632.5|2631|2632|2631|0
1621323260000|2021-05-18 07:34:20|2632||2631.5||2632.5||2631.5||335
1621323270000|2021-05-18 07:34:30|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|133
1621323280000|2021-05-18 07:34:40|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629|459
1621323290000|2021-05-18 07:34:50|2630.5|2630|2631.5|2630.5|2631.5|2630.5|2630.5|2630|134
1621323300000|2021-05-18 07:35:00|2632|2631|2632.5|2631.5|2632.5|2631.5|2632|2631|640
1621323310000|2021-05-18 07:35:10|2632|2631|2632|2631|2632|2631.5|2632|2630.5|808
1621323320000|2021-05-18 07:35:20|2632.5|2631.5|2632|2631|2632.5|2631.5|2632|2631|198
1621323330000|2021-05-18 07:35:30|2632.5|2631.5|2632.5|2631.5|2633|2631.5|2632.5|2631.5|0
1621323340000|2021-05-18 07:35:40|2633|2632|2633|2631.5|2633.5|2633|2632.5|2631.5|2523
1621323350000|2021-05-18 07:35:50|2633.5|2632|2631.5|2631|2633.5|2632.5|2631.5|2631|544
1621323360000|2021-05-18 07:36:00|2631|2630.5|2631|2630.5|2631.5|2631|2631|2630|1697
1621323370000|2021-05-18 07:36:10||2630||2630||2630||2630|0
1621323380000|2021-05-18 07:36:20|2630.5|2629.5|2630|2629.5|2630.5|2629.5|2630|2629.5|361
1621323390000|2021-05-18 07:36:30|2629.5|2629|2630|2629|2630|2629|2629.5|2628.5|369
1621323400000|2021-05-18 07:36:40|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|502
1621323410000|2021-05-18 07:36:50|2629.5|2629|2628.5|2627.5|2629.5|2629|2628.5|2627.5|1290
1621323420000|2021-05-18 07:37:00|2629|2628|2629.5|2628.5|2629.5|2629|2628.5|2628|1052
1621323430000|2021-05-18 07:37:10|2630|2629|2629.5|2629|2630|2629.5|2629|2628.5|1368
1621323440000|2021-05-18 07:37:20|2629|2628.5|2628|2627.5|2629.5|2628.5|2628|2627.5|3002
1621323450000|2021-05-18 07:37:30|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|1035
1621323460000|2021-05-18 07:37:40|2628|2627.5|2626.5|2626|2628|2627.5|2626|2625|2852
1621323470000|2021-05-18 07:37:50|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|194
1621323480000|2021-05-18 07:38:00|2626|2625.5|2626|2625|2626|2625.5|2625.5|2625|3315
1621323490000|2021-05-18 07:38:10|2625.5|2625.5|2625.5|2625|2625.5|2625.5|2625.5|2625|0
1621323500000|2021-05-18 07:38:20|2625|2624.5|2625|2624|2625|2625|2624.5|2624|930
1621323510000|2021-05-18 07:38:30|2624.5||2624.5||2624.5||2624.5||0
1621323520000|2021-05-18 07:38:40|2625|2624.5|2625|2624|2625|2624.5|2624|2623.5|1819
1621323530000|2021-05-18 07:38:50|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|732
1621323540000|2021-05-18 07:39:00|2625.5|2624.5|2626.5|2625.5|2626.5|2625.5|2624.5|2624|4269
1621323550000|2021-05-18 07:39:10|2627|2626|2625|2624|2627|2626|2625|2624|981
1621323560000|2021-05-18 07:39:20|2625.5|2624.5|2625|2624|2625.5|2624.5|2624.5|2624|259
1621323570000|2021-05-18 07:39:30|||||||||150
1621323580000|2021-05-18 07:39:40|2624.5|2624.5|2625|2624.5|2625|2624.5|2624.5|2624|475
1621323600000|2021-05-18 07:40:00|2625.5|2625|2626.5|2625.5|2627|2626|2625.5|2625|1383
1621323610000|2021-05-18 07:40:10|2627|2626|2627|2626.5|2627|2626.5|2627|2626|134
1621323620000|2021-05-18 07:40:20|2627.5|2627|2627.5|2626.5|2628|2627|2627|2626.5|2005
1621323630000|2021-05-18 07:40:30|2627|2626|2628|2627|2628|2627|2626.5|2626|952
1621323640000|2021-05-18 07:40:40|2628.5|2627.5|2629.5|2628|2629.5|2628|2628.5|2627.5|718
1621323650000|2021-05-18 07:40:50|2629||2629||2629||2629||0
1621323660000|2021-05-18 07:41:00|2628.5|2627.5|2629|2628|2629|2628|2628|2627.5|693
1621323670000|2021-05-18 07:41:10|2628.5|2627.5|2628|2627.5|2628.5|2627.5|2628|2627.5|1
1621323680000|2021-05-18 07:41:20|2627.5|2627|2628|2627|2628|2627.5|2627.5|2627|1104
1621323690000|2021-05-18 07:41:30|2628.5|2627.5|2628|2627.5|2629|2628|2628|2627|1281
1621323700000|2021-05-18 07:41:40|2628.5||2628.5||2628.5||2628.5||0
1621323710000|2021-05-18 07:41:50|2628|2627|2627.5|2627|2628.5|2627|2627.5|2627|284
1621323720000|2021-05-18 07:42:00|2628|2627.5|2630.5|2629.5|2631|2630|2628|2627.5|3365
1621323730000|2021-05-18 07:42:10|2631|2630|2631|2630|2631|2630|2630|2629.5|470
1621323740000|2021-05-18 07:42:20||2629.5||2629.5||2630||2629.5|0
1621323750000|2021-05-18 07:42:30|2630.5|2630|2630.5|2629.5|2631|2630|2630.5|2629.5|0
1621323760000|2021-05-18 07:42:40|2631|2630|2631|2630.5|2631|2630.5|2631|2630|397
1621323770000|2021-05-18 07:42:50|2631.5|2630|2631|2630|2631.5|2631|2630.5|2630|2599
1621323780000|2021-05-18 07:43:00|2630.5|2630.5|2631|2630|2631|2630.5|2630.5|2630|436
1621323790000|2021-05-18 07:43:10|2630.5|2630.5|2631|2630|2631|2630.5|2630.5|2630|621
1621323800000|2021-05-18 07:43:20|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|554
1621323810000|2021-05-18 07:43:30|2630||2630||2630||2630||0
1621323820000|2021-05-18 07:43:40|2630.5|2630|2631|2630|2631|2630|2630.5|2629.5|199
1621323830000|2021-05-18 07:43:50|2631.5|2630.5|2631.5|2631|2631.5|2631|2631.5|2630.5|0
1621323840000|2021-05-18 07:44:00|2632|2631.5|2634|2633|2634|2633|2632|2631.5|6760
1621323850000|2021-05-18 07:44:10|2634.5|2633.5|2635|2634|2635|2634|2634.5|2633.5|2240
1621323860000|2021-05-18 07:44:20|2634.5|2633.5|2635|2634|2635|2634|2634|2633.5|2321
1621323870000|2021-05-18 07:44:30|2634.5|2634.5|2635|2634|2635.5|2634.5|2634.5|2634|250
1621323880000|2021-05-18 07:44:40|2634.5|2633.5|2634|2633|2634.5|2634|2633.5|2633|975
1621323890000|2021-05-18 07:44:50|2633.5|2633.5|2634|2633|2634|2633.5|2633.5|2633|514
1621323900000|2021-05-18 07:45:00|2633.5|2632.5|2633|2632.5|2633.5|2632.5|2633|2632.5|1043
1621323910000|2021-05-18 07:45:10|2632.5|2632|2632.5|2632|2633|2632.5|2632.5|2631.5|335
1621323930000|2021-05-18 07:45:30|2632|2631.5|2633|2632|2633|2632|2632|2631|708
1621323940000|2021-05-18 07:45:40|2632.5||2632.5||2632.5||2632.5||0
1621323950000|2021-05-18 07:45:50|2632|2631.5|2631.5|2630.5|2632.5|2631.5|2631.5|2630.5|1043
1621323960000|2021-05-18 07:46:00|2632|2631|2632|2631|2632.5|2631.5|2631.5|2631|202
1621323970000|2021-05-18 07:46:10|2631.5|2630|2628.5|2628|2631.5|2630.5|2628.5|2627.5|2823
1621323980000|2021-05-18 07:46:20|2629|2627.5|2628.5|2628|2629|2628|2628.5|2627.5|0
1621323990000|2021-05-18 07:46:30|2629||2629||2629||2628.5||384
1621324000000|2021-05-18 07:46:40|2628.5|2627.5|2628|2627|2628.5|2627.5|2627.5|2626.5|413
1621324010000|2021-05-18 07:46:50|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|0
1621324020000|2021-05-18 07:47:00|2628|2627|2630.5|2630|2631|2630.5|2628|2627|1885
1621324030000|2021-05-18 07:47:10|2631|2629.5|2630|2629.5|2631|2630|2630|2629.5|480
1621324040000|2021-05-18 07:47:20|2629.5|2629|2629.5|2628.5|2630|2629|2629.5|2628.5|732
1621324050000|2021-05-18 07:47:30|2630|2629|2630|2629.5|2630|2629.5|2630|2628.5|0
1621324060000|2021-05-18 07:47:40|2630.5|2629|2629.5|2628.5|2630.5|2629|2629|2628.5|672
1621324070000|2021-05-18 07:47:50|2629||2629.5||2629.5||2629||318
1621324080000|2021-05-18 07:48:00|2629|2628|2629.5|2628|2629.5|2628|2628|2627.5|460
1621324090000|2021-05-18 07:48:10|2629||2629||2629||2629||0
1621324100000|2021-05-18 07:48:20|2629.5|2628.5|2629.5|2628.5|2630|2629|2629.5|2628.5|180
1621324110000|2021-05-18 07:48:30|2629|2628|2628.5|2628|2629|2628|2628.5|2628|134
1621324120000|2021-05-18 07:48:40|2629|2628.5|2629.5|2628|2629.5|2628.5|2629|2628|808
1621324130000|2021-05-18 07:48:50||2628.5||2628.5||2629||2628|0
1621324140000|2021-05-18 07:49:00|2630|2629|2629.5|2628.5|2630|2629|2629|2628.5|2380
1621324150000|2021-05-18 07:49:10|2629|2628|2628|2627.5|2629|2628|2628|2627.5|992
1621324160000|2021-05-18 07:49:20|2627.5|2627|2627.5|2626.5|2627.5|2627|2627|2626|1322
1621324170000|2021-05-18 07:49:30|2628|2627|2627.5|2626.5|2628|2627|2627.5|2626.5|0
1621324180000|2021-05-18 07:49:40|2628|2627|2628|2627|2628|2627.5|2628|2627|19
1621324190000|2021-05-18 07:49:50|2628.5|2627.5|2629|2627.5|2629|2628|2628.5|2627.5|0
1621324200000|2021-05-18 07:50:00|2628.5|2628|2628.5|2628|2629|2628.5|2628.5|2628|807
1621324210000|2021-05-18 07:50:10|2628|2627.5|2628|2627.5|2628.5|2627.5|2628|2627.5|429
1621324220000|2021-05-18 07:50:20|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|888
1621324230000|2021-05-18 07:50:30|2628|2627|2627.5|2627|2628|2627|2627.5|2627|552
1621324240000|2021-05-18 07:50:40|2628|2627.5|2630.5|2629.5|2630.5|2629.5|2628|2627.5|983
1621324250000|2021-05-18 07:50:50||2630||2630||2630||2630|452
1621324260000|2021-05-18 07:51:00|2631|2630.5|2632|2631.5|2632|2631.5|2631|2630|562
1621324270000|2021-05-18 07:51:10|2632.5|2632|2633.5|2632.5|2633.5|2632.5|2632.5|2632|363
1621324280000|2021-05-18 07:51:20|2633|2633|2634|2633.5|2634.5|2633.5|2633|2633|249
1621324290000|2021-05-18 07:51:30|2634.5|2634|2635.5|2635|2636|2635|2634.5|2634|898
1621324300000|2021-05-18 07:51:40|2636|2635.5|2636.5|2636|2637|2636|2636|2635|1339
1621324310000|2021-05-18 07:51:50|2637|2635.5|2637.5|2637|2637.5|2637|2636.5|2635.5|1673
1621324320000|2021-05-18 07:52:00|2638|2637.5|2639|2638.5|2639|2638.5|2638|2637.5|2784
1621324330000|2021-05-18 07:52:10|2639.5|2639|2640|2639.5|2640|2639.5|2639.5|2639|437
1621324340000|2021-05-18 07:52:20|2639.5|2639|2640|2639|2640|2639.5|2639.5|2639|798
1621324350000|2021-05-18 07:52:30|2640.5|2639.5|2640.5|2640|2642|2641|2640.5|2639.5|7311
1621324360000|2021-05-18 07:52:40|2640|2639.5|2639|2638|2640|2639.5|2639|2638|1292
1621324370000|2021-05-18 07:52:50|2638.5||2638.5||2638.5||2638.5||400
1621324380000|2021-05-18 07:53:00|2639|2638.5|2640|2639|2640|2639.5|2639|2638|469
1621324390000|2021-05-18 07:53:10||2639.5||2639.5||2639.5||2639.5|0
1621324400000|2021-05-18 07:53:20|2640.5|2639|2639.5|2638.5|2640.5|2639|2639|2638|1564
1621324410000|2021-05-18 07:53:30|2639|2638|2639.5|2638.5|2640|2639|2639|2638|878
1621324420000|2021-05-18 07:53:40|2640|2639|2639|2638.5|2640|2639.5|2639|2638.5|343
1621324430000|2021-05-18 07:53:50|2639.5|2639|2639|2638.5|2640|2639|2639|2638.5|1750
1621324440000|2021-05-18 07:54:00|2639.5|2638|2639.5|2639|2639.5|2639|2639.5|2638|1287
1621324450000|2021-05-18 07:54:10|2639|2638.5|2639.5|2639|2639.5|2639|2639|2638.5|96
1621324460000|2021-05-18 07:54:20||2638.5||2638.5||2639||2638.5|250
1621324470000|2021-05-18 07:54:30|2640|2639|2639|2638.5|2640|2639.5|2639|2638.5|3398
1621324480000|2021-05-18 07:54:40|2638.5|2638|2639|2638|2639|2638.5|2638.5|2638|725
1621324490000|2021-05-18 07:54:50|2638.5|2637.5|2638|2637.5|2639|2637.5|2638|2637.5|836
1621324500000|2021-05-18 07:55:00|2638.5|2637|2638|2637.5|2638.5|2637.5|2637.5|2637|810
1621324510000|2021-05-18 07:55:10|2637.5|2637|2638|2637|2638|2637|2637.5|2637|440
1621324520000|2021-05-18 07:55:20|2637.5|2637.5|2638|2637|2638|2637.5|2637.5|2637|456
1621324530000|2021-05-18 07:55:30|2637.5|2636.5|2637.5|2636.5|2637.5|2636.5|2637|2636.5|94
1621324540000|2021-05-18 07:55:40|2638|2637|2639|2638.5|2639.5|2638.5|2638|2637|1820
1621324550000|2021-05-18 07:55:50|2638.5|2638|2639|2638|2639|2638|2638.5|2638|150
1621324560000|2021-05-18 07:56:00|2638.5|2638.5|2639.5|2638.5|2639.5|2638.5|2638.5|2638|642
1621324570000|2021-05-18 07:56:10|2639|2639|2639|2638|2639|2639|2638.5|2638|1575
1621324580000|2021-05-18 07:56:20|2639.5|2638.5|2639.5|2638.5|2639.5|2638.5|2639.5|2638.5|0
1621324590000|2021-05-18 07:56:30|2640|2639|2640|2639.5|2640|2639.5|2639|2638.5|3574
1621324600000|2021-05-18 07:56:40|2640.5|2640|2640.5|2639.5|2641|2640|2640.5|2639.5|60
1621324610000|2021-05-18 07:56:50|2640||2640.5||2640.5||2640||0
1621324620000|2021-05-18 07:57:00|2641|2640|2641.5|2641|2641.5|2641|2641|2640|291
1621324630000|2021-05-18 07:57:10|2641|2640.5|2641.5|2641|2641.5|2641|2641|2640.5|1267
1621324640000|2021-05-18 07:57:20|2642|2641.5|2642|2641.5|2642|2641.5|2642|2641|171
1621324650000|2021-05-18 07:57:30|2642.5|2642|2643|2642|2643.5|2643|2642.5|2642|845
1621324660000|2021-05-18 07:57:40|2643.5|2642.5|2643.5|2643|2643.5|2643|2643.5|2642.5|0
1621324670000|2021-05-18 07:57:50|2644|2643.5|2644|2643|2644|2643.5|2644|2643|476
1621324680000|2021-05-18 07:58:00|2643.5|2642.5|2644.5|2644|2644.5|2644|2643|2642.5|3705
1621324690000|2021-05-18 07:58:10|2644|2643.5|2643.5|2643|2644.5|2643.5|2643|2642.5|2443
1621324700000|2021-05-18 07:58:20|2644||2644||2644||2644||18
1621324710000|2021-05-18 07:58:30|2643.5|2642.5|2643|2642.5|2643.5|2642.5|2643|2642.5|766
1621324720000|2021-05-18 07:58:40|2643.5|2643|2643.5|2642.5|2644|2643|2643|2642.5|583
1621324730000|2021-05-18 07:58:50|2643|2643|2644|2643|2644|2643.5|2643|2642.5|822
1621324760000|2021-05-18 07:59:20|2643.5|2642.5|2643|2642.5|2643.5|2642.5|2643|2642.5|283
1621324770000|2021-05-18 07:59:30|2642.5|2642|2642.5|2642|2642.5|2642|2642.5|2642|1007
1621324780000|2021-05-18 07:59:40|2642|2641.5|2641.5|2641|2642.5|2641.5|2641.5|2641|1187
1621324790000|2021-05-18 07:59:50|2642|2640.5|2641|2640.5|2642|2641|2641|2640.5|1090
1621324800000|2021-05-18 08:00:00|2641.5|2641|2644.5|2643.5|2645|2644|2641.5|2640.5|23046
1621324810000|2021-05-18 08:00:10|2644|2644|2645|2644|2645|2644.5|2643|2642.5|11631
1621324820000|2021-05-18 08:00:20|2644.5|2643.5|2644.5|2643.5|2644.5|2644|2643|2642.5|8604
1621324830000|2021-05-18 08:00:30|2644|2644|2644.5|2644|2644.5|2644|2643.5|2643|2211
1621324840000|2021-05-18 08:00:40|2645|2644.5|2645|2644.5|2645|2644.5|2644.5|2644|2093
1621324850000|2021-05-18 08:00:50|2645.5|2645|2645|2644.5|2646.5|2645.5|2645|2644.5|2685
1621324860000|2021-05-18 08:01:00|2645.5|2645|2645|2644.5|2646.5|2646|2645|2644.5|1059
1621324870000|2021-05-18 08:01:10|2644.5|2644|2645|2644|2645|2644|2644.5|2643.5|534
1621324880000|2021-05-18 08:01:20||2643.5||2644||2644||2643.5|0
1621324890000|2021-05-18 08:01:30|2644.5|2643.5|2644.5|2643.5|2644.5|2644|2644|2643.5|1258
1621324900000|2021-05-18 08:01:40|2644|2643|2644.5|2643.5|2644.5|2644|2643.5|2643|4899
1621324910000|2021-05-18 08:01:50|2644|2643|2644.5|2643.5|2644.5|2644|2643|2642|7426
1621324920000|2021-05-18 08:02:00|2644|2643|2644.5|2643.5|2644.5|2644|2643.5|2642.5|9089
1621324930000|2021-05-18 08:02:10|2644|2643|2644.5|2644|2645.5|2644.5|2643.5|2642.5|15461
1621324940000|2021-05-18 08:02:20|2644|2643.5|2644.5|2643.5|2645|2644|2644|2643|7823
1621324950000|2021-05-18 08:02:30|2644||2644.5||2644.5||2644||323
1621324960000|2021-05-18 08:02:40|2644|2643|2644.5|2643.5|2644.5|2643.5|2644|2643|1128
1621324970000|2021-05-18 08:02:50||2643||2643||2643||2643|0
1621324980000|2021-05-18 08:03:00|2644|2643.5|2644.5|2644|2644.5|2644|2643.5|2642.5|4187
1621324990000|2021-05-18 08:03:10||2643.5||2644||2644||2643.5|0
1621325010000|2021-05-18 08:03:30|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643|2567
1621325020000|2021-05-18 08:03:40|2644|2643|2644.5|2643.5|2644.5|2644|2643.5|2643|3375
1621325030000|2021-05-18 08:03:50|2644|2643|2644.5|2643.5|2644.5|2644|2644|2643|1647
1621325040000|2021-05-18 08:04:00||2644||2644||2644||2644|0
1621325050000|2021-05-18 08:04:10|2644|2643.5|2644.5|2643.5|2644.5|2644|2644|2643.5|1350
1621325060000|2021-05-18 08:04:20||2644||2644||2644||2643.5|0
1621325080000|2021-05-18 08:04:40|2645|2643.5|2646|2645.5|2646|2645.5|2645|2643.5|1993
1621325090000|2021-05-18 08:04:50|2645.5|2645|2645|2644|2645.5|2645|2645|2643.5|884
1621325110000|2021-05-18 08:05:10|2644.5|2644.5|2645|2644.5|2645|2644.5|2644.5|2644|573
1621325120000|2021-05-18 08:05:20|2645.5|2645|2646.5|2645.5|2646.5|2646|2645.5|2645|623
1621325130000|2021-05-18 08:05:30||2646||2646||2646||2646|37
1621325150000|2021-05-18 08:05:50|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646|649
1621325160000|2021-05-18 08:06:00|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646.5|7061
1621325170000|2021-05-18 08:06:10|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|133
1621325180000|2021-05-18 08:06:20|2648|2647.5|2648.5|2647.5|2648.5|2648|2648|2647.5|1494
1621325190000|2021-05-18 08:06:30|2649|2648|2649|2648|2649|2648|2648.5|2647.5|706
1621325210000|2021-05-18 08:06:50|2648.5|2648.5|2648.5|2647.5|2649|2648.5|2648.5|2647.5|983
1621325220000|2021-05-18 08:07:00|2649|2648|2649|2648.5|2649|2648.5|2648.5|2648|4969
1621325230000|2021-05-18 08:07:10|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|413
1621325240000|2021-05-18 08:07:20|2649|2648.5|2649.5|2649|2649.5|2649|2649|2648.5|3100
1621325250000|2021-05-18 08:07:30|2650|2649.5|2650|2649.5|2650|2649.5|2649.5|2649|3505
1621325260000|2021-05-18 08:07:40|2650.5|2649|2654|2653.5|2654|2653.5|2650.5|2649|53528
1621325270000|2021-05-18 08:07:50|2655|2654|2653.5|2653|2655|2654.5|2653.5|2653|4962
1621325280000|2021-05-18 08:08:00|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|197
1621325290000|2021-05-18 08:08:10|2654.5|2654|2655|2654.5|2655|2654.5|2654.5|2654|508
1621325300000|2021-05-18 08:08:20||2654||2654.5||2654.5||2654|8432
1621325310000|2021-05-18 08:08:30|2654.5|2654|2654.5|2653.5|2654.5|2654|2654.5|2653.5|1638
1621325320000|2021-05-18 08:08:40|2654|2653|2653.5|2653|2654|2653|2653.5|2653|767
1621325330000|2021-05-18 08:08:50|2654|2653.5|2655|2654.5|2655|2654.5|2654|2653.5|15767
1621325340000|2021-05-18 08:09:00|2654.5|2654|2654|2653.5|2654.5|2654|2654|2653.5|2071
1621325350000|2021-05-18 08:09:10|||||||||1865
1621325360000|2021-05-18 08:09:20|2654.5|2654|2654.5|2654|2655|2654.5|2654.5|2654|2079
1621325370000|2021-05-18 08:09:30|2654|2653.5|2653.5|2652.5|2654|2653.5|2653.5|2652.5|6446
1621325380000|2021-05-18 08:09:40|2653|2652|2652|2651.5|2653|2652|2652|2651.5|2566
1621325390000|2021-05-18 08:09:50|2651.5|2651|2652|2651|2652|2651.5|2650.5|2650|2805
1621325400000|2021-05-18 08:10:00|2651.5|2651.5|2653.5|2652.5|2653.5|2652.5|2651.5|2651.5|1685
1621325410000|2021-05-18 08:10:10|2653|2652|2653|2652.5|2653|2652.5|2652.5|2652|626
1621325430000|2021-05-18 08:10:30|2652.5|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|1381
1621325440000|2021-05-18 08:10:40|2652|2652|2652.5|2652|2652.5|2652|2652|2652|18
1621325450000|2021-05-18 08:10:50|2652|2651.5|2651.5|2651|2652|2652|2651.5|2651|90
1621325460000|2021-05-18 08:11:00|2652|2651.5|2652.5|2652|2652.5|2652|2652|2651.5|578
1621325470000|2021-05-18 08:11:10|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|580
1621325480000|2021-05-18 08:11:20|2652.5|2652|2649|2648.5|2652.5|2652|2649|2648|2531
1621325490000|2021-05-18 08:11:30||2648||2648||2648.5||2648|500
1621325500000|2021-05-18 08:11:40|2648.5|2647|2649|2648.5|2649|2648.5|2648|2647|2379
1621325510000|2021-05-18 08:11:50||2648||2648.5||2648.5||2648|500
1621325520000|2021-05-18 08:12:00|2649.5|2649|2650|2649|2650|2649.5|2649.5|2649|304
1621325530000|2021-05-18 08:12:10|2649.5|2648|2649.5|2649|2651|2650.5|2649|2648|4878
1621325540000|2021-05-18 08:12:20|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|133
1621325560000|2021-05-18 08:12:40||2649||2648.5||2649||2648.5|0
1621325570000|2021-05-18 08:12:50||2649||2649||2649||2649|0
1621325580000|2021-05-18 08:13:00|2650|2649.5|2651|2650.5|2651|2650.5|2650|2649.5|497
1621325590000|2021-05-18 08:13:10|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|200
1621325600000|2021-05-18 08:13:20|2650|2649.5|2649.5|2648.5|2650|2649.5|2649.5|2648.5|784
1621325630000|2021-05-18 08:13:50|2650|2649|2650.5|2649.5|2650.5|2650|2650|2649|840
1621325640000|2021-05-18 08:14:00||2650||2649.5||2650||2649.5|0
1621325650000|2021-05-18 08:14:10|2651|2650|2651.5|2650.5|2651.5|2650.5|2651|2650|250
1621325660000|2021-05-18 08:14:20|2651|2651|2651.5|2650.5|2651.5|2651|2651|2650|244
1621325670000|2021-05-18 08:14:30|2651|2651|2651.5|2651|2651.5|2651|2651|2651|250
1621325680000|2021-05-18 08:14:40||2650.5||2650.5||2651||2650.5|0
1621325690000|2021-05-18 08:14:50|2652|2651|2652.5|2651.5|2652.5|2652|2652|2651|1333
1621325700000|2021-05-18 08:15:00|2653|2652|2653|2652|2653|2652|2653|2652|0
1621325710000|2021-05-18 08:15:10||2652.5||2652.5||2652.5||2652.5|0
1621325720000|2021-05-18 08:15:20|2652.5|2652|2653.5|2653|2653.5|2653|2652.5|2652|2942
1621325730000|2021-05-18 08:15:30|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|94
1621325740000|2021-05-18 08:15:40||2653||2653||2653||2653|0
1621325750000|2021-05-18 08:15:50|||||||||677
1621325770000|2021-05-18 08:16:10|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|53
1621325780000|2021-05-18 08:16:20|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651.5|1189
1621325790000|2021-05-18 08:16:30||2651||2651||2651||2651|0
1621325800000|2021-05-18 08:16:40|2652.5|2651.5|2652.5|2651.5|2652.5|2652|2652.5|2651.5|947
1621325810000|2021-05-18 08:16:50|||||||||2
1621325830000|2021-05-18 08:17:10||2652||2652||2652||2652|0
1621325840000|2021-05-18 08:17:20|||||||||55
1621325860000|2021-05-18 08:17:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|508
1621325880000|2021-05-18 08:18:00|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|500
1621325890000|2021-05-18 08:18:10|2654|2653.5|2655|2654.5|2655|2654.5|2654|2653.5|14088
1621325900000|2021-05-18 08:18:20||2654||2654.5||2654.5||2654|3985
1621325910000|2021-05-18 08:18:30|2655.5|2655|2657|2656|2658|2657|2655.5|2655|77802
1621325920000|2021-05-18 08:18:40|2656.5|2655.5|2654.5|2653.5|2656.5|2655.5|2654|2653|4776
1621325930000|2021-05-18 08:18:50|2655|2654|2655.5|2654.5|2655.5|2655|2655|2654|1009
1621325940000|2021-05-18 08:19:00|2656||2655.5||2656||2655||0
1621325950000|2021-05-18 08:19:10|2655|2654|2655|2654.5|2655|2654.5|2654|2653|2026
1621325960000|2021-05-18 08:19:20|2655.5|2654|2655|2654.5|2655.5|2655|2655|2654|1126
1621325970000|2021-05-18 08:19:30|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|223
1621325980000|2021-05-18 08:19:40|2656.5|2655|2655.5|2655|2656.5|2655|2655.5|2655|1069
1621326000000|2021-05-18 08:20:00|||||||||282
1621326010000|2021-05-18 08:20:10|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|516
1621326020000|2021-05-18 08:20:20|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|1177
1621326030000|2021-05-18 08:20:30|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|936
1621326040000|2021-05-18 08:20:40|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|0
1621326050000|2021-05-18 08:20:50|2655.5|2655|2655|2654.5|2655.5|2655|2655|2654|748
1621326060000|2021-05-18 08:21:00|2654.5|2654|2652.5|2652|2654.5|2654|2652.5|2651.5|3969
1621326070000|2021-05-18 08:21:10|2653|2651.5|2653|2652|2653.5|2652.5|2652.5|2651.5|928
1621326080000|2021-05-18 08:21:20|2652.5||2652.5||2653||2652.5||268
1621326090000|2021-05-18 08:21:30|2652|2651.5|2652.5|2652|2653|2652|2652|2651.5|4090
1621326100000|2021-05-18 08:21:40|2652|2651|2651.5|2650.5|2652|2651.5|2651|2650.5|3216
1621326110000|2021-05-18 08:21:50||2651||2651||2651||2650.5|0
1621326120000|2021-05-18 08:22:00|||||||||305
1621326130000|2021-05-18 08:22:10|2652|2651.5|2653|2652|2653|2652|2652|2651|1910
1621326140000|2021-05-18 08:22:20|2652.5|2652.5|2654.5|2654|2654.5|2654|2652.5|2652|440
1621326150000|2021-05-18 08:22:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|1271
1621326160000|2021-05-18 08:22:40|2653.5|2653|2654.5|2653.5|2654.5|2654|2653.5|2652.5|2055
1621326170000|2021-05-18 08:22:50||2654||2654||2654||2654|117
1621326180000|2021-05-18 08:23:00|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654|271
1621326190000|2021-05-18 08:23:10|2654.5|2654|2654|2653.5|2654.5|2654|2653.5|2653|427
1621326200000|2021-05-18 08:23:20|2653.5|2653|2652|2650.5|2653.5|2653|2652|2650.5|173
1621326210000|2021-05-18 08:23:30|2651.5||2651||2651.5||2651||0
1621326230000|2021-05-18 08:23:50|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|133
1621326240000|2021-05-18 08:24:00|2651|2650.5|2652|2651.5|2652|2651.5|2651|2650.5|1585
1621326250000|2021-05-18 08:24:10|2651.5|2651|2650.5|2650|2651.5|2651|2650.5|2650|527
1621326260000|2021-05-18 08:24:20|2651|2650.5|2651|2650|2651|2650.5|2651|2650|100
1621326270000|2021-05-18 08:24:30|2650.5|2650.5|2651|2650|2651|2650.5|2650.5|2650|403
1621326300000|2021-05-18 08:25:00|2650.5|2649.5|2650.5|2650|2650.5|2650|2650|2649|998
1621326310000|2021-05-18 08:25:10|2651|2649.5|2650|2649.5|2651|2650|2650|2649.5|448
1621326320000|2021-05-18 08:25:20|2649.5|2649|2649.5|2649|2649.5|2649.5|2649.5|2648.5|374
1621326330000|2021-05-18 08:25:30|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|5
1621326340000|2021-05-18 08:25:40|2648.5|2648|2648.5|2648|2649|2648.5|2648.5|2648|841
1621326350000|2021-05-18 08:25:50|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|0
1621326360000|2021-05-18 08:26:00|2648.5|2648|2649|2648|2649|2648|2648.5|2648|250
1621326370000|2021-05-18 08:26:10|2648.5|2648.5|2649|2648.5|2649|2648.5|2648.5|2648.5|0
1621326380000|2021-05-18 08:26:20|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2648|266
1621326390000|2021-05-18 08:26:30|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|504
1621326400000|2021-05-18 08:26:40|2650|2649.5|2650|2649|2650.5|2650|2650|2649|500
1621326410000|2021-05-18 08:26:50|2649.5|2648.5|2648|2647.5|2650|2648.5|2648|2647.5|433
1621326420000|2021-05-18 08:27:00|2648.5||2648.5||2648.5||2648.5||150
1621326430000|2021-05-18 08:27:10|2649|2648|2648.5|2647.5|2649|2648.5|2648.5|2647.5|197
1621326440000|2021-05-18 08:27:20||2648||2647.5||2648||2647.5|0
1621326450000|2021-05-18 08:27:30|2648|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|931
1621326460000|2021-05-18 08:27:40|2647|2646|2646|2645.5|2647|2646|2646|2645.5|0
1621326470000|2021-05-18 08:27:50|2646.5|2646|2646.5|2646|2647|2646.5|2646.5|2646|250
1621326480000|2021-05-18 08:28:00|2647|2646.5|2648|2647|2648|2647|2647|2646.5|206
1621326490000|2021-05-18 08:28:10|2647.5|2647.5|2647.5|2647|2647.5|2647.5|2647.5|2646.5|125
1621326500000|2021-05-18 08:28:20|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|133
1621326510000|2021-05-18 08:28:30|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646.5|1208
1621326520000|2021-05-18 08:28:40|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2646.5|250
1621326530000|2021-05-18 08:28:50|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|231
1621326540000|2021-05-18 08:29:00|2647.5|2647|2647.5|2647|2647.5|2647|2647|2646.5|292
1621326550000|2021-05-18 08:29:10|2647|2646.5|2647|2646|2647.5|2646.5|2646.5|2646|587
1621326560000|2021-05-18 08:29:20|2646.5||2646.5||2647||2646.5||456
1621326570000|2021-05-18 08:29:30|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|408
1621326580000|2021-05-18 08:29:40|2646.5|2645|2646.5|2646|2646.5|2646|2646.5|2645|38
1621326590000|2021-05-18 08:29:50||2645.5||2646||2646||2645.5|15
1621326600000|2021-05-18 08:30:00|2647|2646.5|2647.5|2647|2648|2647|2647|2646.5|826
1621326610000|2021-05-18 08:30:10|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|0
1621326630000|2021-05-18 08:30:30|2648.5|2648|2650|2649.5|2650.5|2649.5|2648.5|2648|1233
1621326640000|2021-05-18 08:30:40|2649.5|2649|2649|2648|2650|2649|2648|2647.5|1154
1621326650000|2021-05-18 08:30:50|2648.5|2647.5|2649.5|2648.5|2649.5|2648.5|2648.5|2647.5|0
1621326660000|2021-05-18 08:31:00|2650|2649|2650|2649|2650|2649|2650|2649|0
1621326670000|2021-05-18 08:31:10|2649.5|2648.5|2648.5|2647.5|2649.5|2648.5|2648.5|2647.5|734
1621326680000|2021-05-18 08:31:20|2648|2647|2648.5|2647|2648.5|2647|2648|2647|0
1621326690000|2021-05-18 08:31:30|2648|2646.5|2647.5|2646.5|2648|2646.5|2647|2646.5|0
1621326700000|2021-05-18 08:31:40|2647|2646|2647|2646|2647|2646|2646.5|2645.5|250
1621326710000|2021-05-18 08:31:50|2647.5||2647.5||2647.5||2647.5||0
1621326720000|2021-05-18 08:32:00|2648|2646.5|2647.5|2647|2648|2647|2647.5|2646.5|0
1621326730000|2021-05-18 08:32:10|2647|2646.5|2647.5|2647|2648|2647|2647|2646.5|253
1621326740000|2021-05-18 08:32:20|2648|2646.5|2647.5|2646.5|2648|2647|2647|2646.5|1879
1621326750000|2021-05-18 08:32:30||2647||2646.5||2647||2646.5|0
1621326760000|2021-05-18 08:32:40|2647|2646|2646.5|2645.5|2647|2646|2646.5|2645.5|951
1621326770000|2021-05-18 08:32:50|2646|2646|2645.5|2645|2646|2646|2645.5|2644.5|0
1621326780000|2021-05-18 08:33:00|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|384
1621326790000|2021-05-18 08:33:10|2646.5|2645|2646|2645.5|2646.5|2646|2645.5|2645|569
1621326800000|2021-05-18 08:33:20|2645.5|2645|2645.5|2644.5|2645.5|2645|2645.5|2644|318
1621326810000|2021-05-18 08:33:30|2645|2645|2645|2644|2645|2645|2645|2644|558
1621326820000|2021-05-18 08:33:40|2644.5|2644.5|2644.5|2644|2644.5|2644.5|2644|2643.5|1013
1621326830000|2021-05-18 08:33:50||2643.5||2643.5||2644||2643.5|15
1621326840000|2021-05-18 08:34:00|2645|2644|2644|2643.5|2645|2644.5|2644|2643.5|353
1621326850000|2021-05-18 08:34:10|2644.5|2644|2644.5|2643.5|2644.5|2644|2644.5|2643.5|0
1621326860000|2021-05-18 08:34:20|2644|2643|2644|2643|2644|2643|2643.5|2642.5|1066
1621326870000|2021-05-18 08:34:30|2644.5|2643.5|2644|2643|2644.5|2643.5|2644|2643|378
1621326880000|2021-05-18 08:34:40|2644.5|2643.5|2644.5|2643.5|2644.5|2644|2644|2643.5|305
1621326920000|2021-05-18 08:35:20|2644|2643|2644.5|2644|2644.5|2644|2643|2642.5|1749
1621326930000|2021-05-18 08:35:30|2645|2644.5|2647.5|2647|2647.5|2647|2645|2644.5|672
1621326940000|2021-05-18 08:35:40|2648|2647.5|2648.5|2647.5|2649|2648|2648|2647.5|281
1621326960000|2021-05-18 08:36:00|2649|2648|2649|2648|2649|2648|2649|2648|50
1621326970000|2021-05-18 08:36:10|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|0
1621326980000|2021-05-18 08:36:20||2647.5||2648||2648||2647.5|450
1621326990000|2021-05-18 08:36:30|2649|2648.5|2648.5|2648|2649.5|2649|2648.5|2648|1026
1621327000000|2021-05-18 08:36:40|2648|2647.5|2648.5|2648|2648.5|2648|2647.5|2647|1035
1621327010000|2021-05-18 08:36:50|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|250
1621327020000|2021-05-18 08:37:00|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2648|377
1621327030000|2021-05-18 08:37:10|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|133
1621327050000|2021-05-18 08:37:30|2649|2648.5|2648.5|2647.5|2649|2648.5|2648|2647.5|1555
1621327060000|2021-05-18 08:37:40|2649|2648|2649|2648|2649|2648.5|2649|2648|892
1621327070000|2021-05-18 08:37:50||2648.5||2648.5||2648.5||2648.5|0
1621327080000|2021-05-18 08:38:00|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|383
1621327090000|2021-05-18 08:38:10|2650|2649.5|2651|2650|2651|2650|2650|2649.5|742
1621327100000|2021-05-18 08:38:20|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|0
1621327110000|2021-05-18 08:38:30|2652|2651|2652|2651.5|2652|2651.5|2652|2651|0
1621327130000|2021-05-18 08:38:50|2652.5|2652|2654.5|2653.5|2654.5|2653.5|2652.5|2652|2319
1621327140000|2021-05-18 08:39:00|2655|2654|2654.5|2653.5|2655|2654.5|2654|2653.5|1280
1621327150000|2021-05-18 08:39:10|2655|2654|2654.5|2654|2655|2654|2654.5|2654|0
1621327160000|2021-05-18 08:39:20|2655||2654.5||2655||2654.5||0
1621327190000|2021-05-18 08:39:50|2655|2654.5|2655.5|2655|2656|2655|2655|2654.5|874
1621327200000|2021-05-18 08:40:00|2656|2655.5|2653.5|2652.5|2656|2655.5|2653|2652.5|4252
1621327210000|2021-05-18 08:40:10||2653||2652.5||2653||2652.5|0
1621327220000|2021-05-18 08:40:20|2653|2652|2652.5|2652|2653|2652.5|2652.5|2652|1964
1621327230000|2021-05-18 08:40:30|2653|2652.5|2652.5|2652|2653|2652.5|2652.5|2652|259
1621327240000|2021-05-18 08:40:40|2652|2651.5|2652|2651.5|2652|2651.5|2651|2650.5|1759
1621327250000|2021-05-18 08:40:50|2652.5|2652|2652.5|2652|2653|2652|2652.5|2651.5|739
1621327260000|2021-05-18 08:41:00|2653|2651.5|2652|2651|2653|2651.5|2652|2651|871
1621327270000|2021-05-18 08:41:10|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651|70
1621327280000|2021-05-18 08:41:20|2652||2652||2652||2652||0
1621327290000|2021-05-18 08:41:30|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|763
1621327300000|2021-05-18 08:41:40|2651|2650.5|2652|2651.5|2652.5|2652|2651|2650.5|1602
1621327310000|2021-05-18 08:41:50|2652.5|2651|2653|2652.5|2653|2652.5|2651.5|2651|461
1621327320000|2021-05-18 08:42:00|2652.5|2652|2654.5|2653.5|2654.5|2653.5|2652.5|2652|1082
1621327330000|2021-05-18 08:42:10|2654||2654.5||2654.5||2654||0
1621327340000|2021-05-18 08:42:20|2654|2653|2655|2654|2655|2654.5|2654|2653|0
1621327350000|2021-05-18 08:42:30|2655.5|2654.5|2655.5|2654.5|2655.5|2655|2655.5|2654.5|596
1621327370000|2021-05-18 08:42:50|2655|2654|2653.5|2652.5|2655|2654|2653.5|2652.5|1198
1621327380000|2021-05-18 08:43:00||2653||2653||2653||2652.5|0
1621327390000|2021-05-18 08:43:10|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653|382
1621327400000|2021-05-18 08:43:20|2654|2653|2655.5|2655|2655.5|2655|2653.5|2653|3160
1621327410000|2021-05-18 08:43:30|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|77
1621327420000|2021-05-18 08:43:40|2655.5|2655|2655.5|2655|2656|2655|2655|2654.5|1145
1621327430000|2021-05-18 08:43:50|2655|2654.5|2655|2654|2655|2655|2655|2654|267
1621327440000|2021-05-18 08:44:00|2654.5|2654.5|2656|2655.5|2656|2655.5|2654|2653.5|1706
1621327450000|2021-05-18 08:44:10|2655.5|2655|2656|2655|2656|2655.5|2655.5|2654.5|1241
1621327460000|2021-05-18 08:44:20|2656.5|2655.5|2657|2656.5|2657|2656.5|2656.5|2655.5|1757
1621327470000|2021-05-18 08:44:30||2656||2656.5||2656.5||2656|712
1621327480000|2021-05-18 08:44:40|||||||||18
1621327490000|2021-05-18 08:44:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|622
1621327500000|2021-05-18 08:45:00|2656|2655.5|2657|2656.5|2657|2656.5|2656|2655.5|901
1621327510000|2021-05-18 08:45:10|||||||||8
1621327530000|2021-05-18 08:45:30||2656||2656.5||2656.5||2656|774
1621327540000|2021-05-18 08:45:40|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|605
1621327550000|2021-05-18 08:45:50|2657.5|2657|2658|2657.5|2658|2657.5|2657|2656.5|2147
1621327580000|2021-05-18 08:46:20|2657.5|2657|2656.5|2656|2658|2657.5|2656.5|2655.5|1978
1621327600000|2021-05-18 08:46:40|2657|2656.5|2657|2656.5|2657|2656.5|2656.5|2656|602
1621327630000|2021-05-18 08:47:10|2657.5|2657|2657.5|2656.5|2657.5|2657|2657.5|2656.5|341
1621327650000|2021-05-18 08:47:30|2658|2657|2658|2657.5|2658|2657.5|2658|2657|348
1621327660000|2021-05-18 08:47:40|2657.5|2657|2658|2657|2658|2657.5|2657.5|2656.5|1320
1621327670000|2021-05-18 08:47:50|2657.5|2656.5|2657|2656.5|2658|2657|2657|2656.5|797
1621327680000|2021-05-18 08:48:00|2657.5|2657|2657.5|2656.5|2658|2657|2657|2656.5|1765
1621327690000|2021-05-18 08:48:10|2657|2656|2655.5|2654.5|2657|2656|2655.5|2654.5|1592
1621327700000|2021-05-18 08:48:20|2655|2655|2654|2653.5|2655|2655|2653.5|2652.5|2214
1621327710000|2021-05-18 08:48:30|2654.5|2654|2655|2654|2655|2654|2654.5|2654|310
1621327720000|2021-05-18 08:48:40|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|353
1621327730000|2021-05-18 08:48:50|2655||2655||2655||2655||0
1621327740000|2021-05-18 08:49:00|2654.5|2654|2655.5|2655|2655.5|2655|2654.5|2654|149
1621327750000|2021-05-18 08:49:10|2655|2654|2655.5|2655|2655.5|2655|2654.5|2654|4099
1621327780000|2021-05-18 08:49:40|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|879
1621327790000|2021-05-18 08:49:50|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|373
1621327800000|2021-05-18 08:50:00|2656.5|2655.5|2656.5|2655.5|2657|2656.5|2656|2655.5|1419
1621327810000|2021-05-18 08:50:10|2656|2655|2654.5|2653.5|2656|2655|2654.5|2653.5|1029
1621327820000|2021-05-18 08:50:20||2654||2654||2654||2653.5|600
1621327830000|2021-05-18 08:50:30|2655|2654.5|2655|2654.5|2655.5|2654.5|2654.5|2654|2615
1621327840000|2021-05-18 08:50:40|2654.5|2654|2653.5|2653|2654.5|2654|2653.5|2652.5|980
1621327860000|2021-05-18 08:51:00|2653|2652.5|2655|2654.5|2655|2654.5|2653|2652.5|993
1621327870000|2021-05-18 08:51:10|2655.5||2655||2655.5||2655||0
1621327880000|2021-05-18 08:51:20|2654.5|2654|2656|2655.5|2656|2655.5|2654.5|2654|1750
1621327900000|2021-05-18 08:51:40|2656.5|2656|2656|2655.5|2656.5|2656|2656|2655.5|1700
1621327910000|2021-05-18 08:51:50|||||||||400
1621327920000|2021-05-18 08:52:00|2656.5|2656|2656.5|2656|2657|2656|2656.5|2655.5|328
1621327930000|2021-05-18 08:52:10|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|636
1621327940000|2021-05-18 08:52:20|2657|2656|2657|2656.5|2657|2656.5|2657|2656|132
1621327950000|2021-05-18 08:52:30|2656.5|2656|2656.5|2656|2657|2656.5|2656.5|2656|1654
1621327960000|2021-05-18 08:52:40|||||||||80
1621327970000|2021-05-18 08:52:50|||||||||1050
1621327980000|2021-05-18 08:53:00|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|284
1621328000000|2021-05-18 08:53:20|2656|2655.5|2655.5|2654.5|2656|2655.5|2655.5|2654.5|1951
1621328010000|2021-05-18 08:53:30|2655|2654|2654|2653.5|2655|2654|2654|2653.5|80
1621328020000|2021-05-18 08:53:40|2654.5|2653|2654.5|2654|2654.5|2654|2654.5|2653|639
1621328040000|2021-05-18 08:54:00|2655|2654.5|2654|2653.5|2655.5|2655|2654|2653.5|775
1621328060000|2021-05-18 08:54:20|2654.5|2654|2654|2653|2654.5|2654|2653.5|2653|1485
1621328070000|2021-05-18 08:54:30|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|356
1621328080000|2021-05-18 08:54:40|2654|2653|2654.5|2653.5|2654.5|2653.5|2653.5|2653|250
1621328100000|2021-05-18 08:55:00|2655|2654|2655.5|2654.5|2655.5|2654.5|2655|2654|819
1621328110000|2021-05-18 08:55:10|2655|2654|2654.5|2653.5|2655|2654|2654.5|2653.5|249
1621328120000|2021-05-18 08:55:20|2655|2654|2655.5|2654.5|2655.5|2654.5|2654.5|2654|798
1621328140000|2021-05-18 08:55:40||2655||2655||2655||2655|0
1621328150000|2021-05-18 08:55:50|2655|2654.5|2655.5|2654.5|2655.5|2654.5|2655|2654.5|379
1621328160000|2021-05-18 08:56:00||2655||2654.5||2655||2654.5|468
1621328170000|2021-05-18 08:56:10|2655|2654|2653|2652.5|2655|2654|2653|2652.5|1239
1621328180000|2021-05-18 08:56:20|2652.5|2652|2652.5|2651.5|2652.5|2652|2652.5|2651.5|221
1621328190000|2021-05-18 08:56:30|2653|2652|2653|2652|2653|2652|2653|2652|250
1621328200000|2021-05-18 08:56:40|2652.5|2651.5|2651|2650.5|2652.5|2651.5|2651|2650.5|484
1621328210000|2021-05-18 08:56:50|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|0
1621328220000|2021-05-18 08:57:00|2652|2651.5|2652.5|2652|2653|2652.5|2652|2651.5|303
1621328230000|2021-05-18 08:57:10|2652|2651.5|2653|2652.5|2653|2652.5|2652|2651.5|1029
1621328240000|2021-05-18 08:57:20|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|368
1621328250000|2021-05-18 08:57:30|2653.5|2652|2652.5|2652|2653.5|2652|2652.5|2652|1260
1621328260000|2021-05-18 08:57:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652|2
1621328270000|2021-05-18 08:57:50|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|250
1621328300000|2021-05-18 08:58:20|2652.5|2652|2651.5|2651|2652.5|2652|2651.5|2651|382
1621328310000|2021-05-18 08:58:30||2650.5||2651||2651||2650.5|0
1621328320000|2021-05-18 08:58:40|2651|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|0
1621328340000|2021-05-18 08:59:00|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|883
1621328350000|2021-05-18 08:59:10|2652||2652||2652||2652||500
1621328380000|2021-05-18 08:59:40|||||||||61
1621328390000|2021-05-18 08:59:50|2651.5|2651.5|2652.5|2651.5|2652.5|2651.5|2651.5|2651.5|185
1621328400000|2021-05-18 09:00:00|2652||2652||2652||2652||0
1621328410000|2021-05-18 09:00:10||2651||2651||2651.5||2651|372
1621328420000|2021-05-18 09:00:20||2651.5||2651||2651.5||2651|291
1621328430000|2021-05-18 09:00:30||2651.5||2651.5||2651.5||2651|110
1621328440000|2021-05-18 09:00:40|2652.5||2652.5||2652.5||2652.5||430
1621328450000|2021-05-18 09:00:50|||||||||107
1621328490000|2021-05-18 09:01:30|2652|2651|2651|2650|2652|2651.5|2651|2650|2729
1621328500000|2021-05-18 09:01:40|2650.5|2649.5|2650|2649|2650.5|2649.5|2650|2649|664
1621328510000|2021-05-18 09:01:50|2649.5|2648.5|2648|2647|2649.5|2648.5|2648|2647|26
1621328520000|2021-05-18 09:02:00|2648.5|2647.5|2650.5|2649.5|2651|2650.5|2648.5|2647.5|2442
1621328530000|2021-05-18 09:02:10|2651|2650|2651|2650.5|2651.5|2650.5|2651|2650|0
1621328540000|2021-05-18 09:02:20|2650.5|2650|2650.5|2650|2650.5|2650|2649.5|2649|1626
1621328550000|2021-05-18 09:02:30|2651|2650.5|2650|2649.5|2651|2650.5|2650|2649.5|622
1621328560000|2021-05-18 09:02:40|2650.5|2650|2650.5|2650|2650.5|2650|2650|2650|0
1621328570000|2021-05-18 09:02:50|2650|2649.5|2650|2649|2650|2650|2649.5|2649|133
1621328580000|2021-05-18 09:03:00|2649.5||2649.5||2649.5||2649.5||200
1621328600000|2021-05-18 09:03:20|2649|2648.5|2648.5|2647.5|2649|2648.5|2648.5|2647.5|250
1621328620000|2021-05-18 09:03:40||2648||2648||2648||2648|0
1621328630000|2021-05-18 09:03:50|2649|2648.5|2649.5|2649|2649.5|2649|2649|2648.5|936
1621328640000|2021-05-18 09:04:00|2650|2649.5|2651|2650|2651|2650|2650|2649.5|1556
1621328650000|2021-05-18 09:04:10||2650.5||2650.5||2650.5||2650|4507
1621328660000|2021-05-18 09:04:20|2650.5|2650|2650|2649.5|2650.5|2650|2649.5|2649|910
1621328670000|2021-05-18 09:04:30|2650.5||2651||2651||2650.5||0
1621328680000|2021-05-18 09:04:40|2650.5||2650.5||2650.5||2650||250
1621328690000|2021-05-18 09:04:50|2650|2649|2650|2649.5|2650|2649.5|2650|2649|0
1621328700000|2021-05-18 09:05:00|2650.5|2650|2651.5|2650.5|2651.5|2651|2650.5|2650|250
1621328710000|2021-05-18 09:05:10|2651|2650|2651|2650.5|2651|2650.5|2650.5|2650|331
1621328720000|2021-05-18 09:05:20|2650.5|2650|2648.5|2647.5|2650.5|2650|2648.5|2647.5|611
1621328730000|2021-05-18 09:05:30|2648|2647|2648|2647|2648|2647|2647.5|2646.5|200
1621328740000|2021-05-18 09:05:40|2647.5|2647.5|2648|2647|2648.5|2648|2647.5|2647|250
1621328750000|2021-05-18 09:05:50|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|430
1621328760000|2021-05-18 09:06:00|2648|2647.5|2648|2647.5|2648.5|2647.5|2648|2647|245
1621328770000|2021-05-18 09:06:10|2648.5|2648|2649|2648|2649|2648|2648.5|2647.5|133
1621328780000|2021-05-18 09:06:20||2648.5||2648||2648.5||2648|0
1621328810000|2021-05-18 09:06:50||2648.5||2648.5||2648.5||2648.5|0
1621328820000|2021-05-18 09:07:00|2649.5|2649|2650.5|2650|2651|2650|2649.5|2649|1294
1621328840000|2021-05-18 09:07:20|2651|2650.5|2652|2651.5|2652|2651.5|2651|2650.5|168
1621328850000|2021-05-18 09:07:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|341
1621328870000|2021-05-18 09:07:50|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|40
1621328880000|2021-05-18 09:08:00|2653.5|2653|2653.5|2653|2653.5|2653|2653|2652.5|1202
1621328890000|2021-05-18 09:08:10|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|286
1621328910000|2021-05-18 09:08:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|1297
1621328920000|2021-05-18 09:08:40|2654.5|2654|2654.5|2654|2655|2654|2654.5|2654|328
1621328930000|2021-05-18 09:08:50|2654|2653.5|2655|2654|2655|2654|2654|2653.5|738
1621328940000|2021-05-18 09:09:00|2654|2653.5|2655|2654|2655|2654.5|2654|2653.5|7223
1621328950000|2021-05-18 09:09:10|2654.5|2653.5|2654.5|2653.5|2655|2654|2654|2653.5|5465
1621328960000|2021-05-18 09:09:20|2654|2653|2653|2652.5|2654|2653|2653|2652.5|1796
1621328980000|2021-05-18 09:09:40|2652.5|2652|2653|2652|2653|2652|2652.5|2652|1029
1621329000000|2021-05-18 09:10:00||2652.5||2652.5||2652.5||2652.5|0
1621329020000|2021-05-18 09:10:20|2653.5|2653|2653.5|2652.5|2654|2653|2653.5|2652.5|743
1621329030000|2021-05-18 09:10:30|2654|2653|2654|2653|2654.5|2653.5|2654|2653|4
1621329040000|2021-05-18 09:10:40||2653.5||2653||2653.5||2653|58
1621329060000|2021-05-18 09:11:00|2653.5|2653.5|2654.5|2653|2654.5|2653.5|2653.5|2653|799
1621329070000|2021-05-18 09:11:10|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|50
1621329080000|2021-05-18 09:11:20|2654|2653|2652.5|2652|2654|2653|2652.5|2652|1024
1621329090000|2021-05-18 09:11:30||2651.5||2651.5||2652||2651.5|172
1621329100000|2021-05-18 09:11:40||2652||2651.5||2652||2651.5|7
1621329110000|2021-05-18 09:11:50|2653|2652.5|2653|2652|2653|2652.5|2651.5|2651|6514
1621329120000|2021-05-18 09:12:00|2653.5|2652.5|2653.5|2652.5|2653.5|2653|2653.5|2652.5|212
1621329130000|2021-05-18 09:12:10|2653|2652|2653.5|2652.5|2653.5|2652.5|2652.5|2652|0
1621329140000|2021-05-18 09:12:20|2653|2652|2653.5|2652.5|2653.5|2652.5|2653|2652|0
1621329160000|2021-05-18 09:12:40|||||||||2
1621329170000|2021-05-18 09:12:50|2653|2652|2652.5|2651.5|2653|2652|2652.5|2651.5|785
1621329180000|2021-05-18 09:13:00|2653|2652.5|2652.5|2651.5|2653|2652.5|2651.5|2651|10482
1621329190000|2021-05-18 09:13:10|2652|2651|2650.5|2649.5|2652|2651|2650|2649|1246
1621329200000|2021-05-18 09:13:20|2650|2649|2650|2649|2650|2649|2649.5|2648.5|100
1621329210000|2021-05-18 09:13:30|2649.5||2649.5||2649.5||2649.5||40
1621329220000|2021-05-18 09:13:40|2650|2650|2650|2649|2650.5|2650|2649.5|2649|6174
1621329230000|2021-05-18 09:13:50|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|70
1621329240000|2021-05-18 09:14:00|2651||2650.5||2651||2650.5||0
1621329250000|2021-05-18 09:14:10|2651|2650.5|2651|2650|2651|2650.5|2651|2650|250
1621329260000|2021-05-18 09:14:20|2650.5|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|440
1621329270000|2021-05-18 09:14:30|2649.5|2649|2650|2649|2650|2649.5|2649.5|2649|749
1621329280000|2021-05-18 09:14:40|2649.5|2649.5|2650|2649|2650|2649.5|2649.5|2649|0
1621329290000|2021-05-18 09:14:50||2649.5||2649.5||2649.5||2649|754
1621329300000|2021-05-18 09:15:00|2650.5|2650|2649.5|2649|2650.5|2650|2649.5|2649|1450
1621329310000|2021-05-18 09:15:10|2650|2649.5|2649|2648.5|2650|2649.5|2649|2648|327
1621329320000|2021-05-18 09:15:20|2649.5|2649|2649|2648|2649.5|2649|2648.5|2648|5097
1621329330000|2021-05-18 09:15:30|2649.5|2649|2649|2648|2649.5|2649|2648|2647.5|3670
1621329340000|2021-05-18 09:15:40|2648.5|2647.5|2649|2648|2649|2648|2648.5|2647.5|840
1621329370000|2021-05-18 09:16:10|2648.5|2648.5|2650|2649.5|2650.5|2649.5|2648.5|2648.5|764
1621329380000|2021-05-18 09:16:20|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|745
1621329390000|2021-05-18 09:16:30|2650|2649.5|2650|2649|2650|2649.5|2650|2649|0
1621329410000|2021-05-18 09:16:50|2649.5|2648.5|2649|2648|2649.5|2648.5|2649|2648|558
1621329420000|2021-05-18 09:17:00|2649.5|2648.5|2649.5|2649|2649.5|2649|2649.5|2648.5|694
1621329430000|2021-05-18 09:17:10|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|487
1621329440000|2021-05-18 09:17:20|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2649|171
1621329450000|2021-05-18 09:17:30|2650||2650||2650||2650||0
1621329460000|2021-05-18 09:17:40|2649.5|2648.5|2648.5|2648|2649.5|2648.5|2648.5|2648|901
1621329480000|2021-05-18 09:18:00|2649|2648.5|2649|2648|2649|2648.5|2649|2648|720
1621329490000|2021-05-18 09:18:10|2649.5|2648.5|2649.5|2649|2649.5|2649|2649.5|2648.5|0
1621329500000|2021-05-18 09:18:20|2650|2649.5|2651|2650.5|2651|2650.5|2650|2649.5|1505
1621329510000|2021-05-18 09:18:30|2651.5|2651|2651|2650.5|2652|2651|2651|2650.5|507
1621329520000|2021-05-18 09:18:40|2650.5|2650|2651|2650|2651|2650|2650.5|2650|508
1621329530000|2021-05-18 09:18:50|2650.5||2650.5||2650.5||2650.5||34
1621329540000|2021-05-18 09:19:00|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|0
1621329560000|2021-05-18 09:19:20|2652|2651|2652.5|2651.5|2652.5|2651.5|2652|2651|0
1621329570000|2021-05-18 09:19:30|2652|2651|2652|2651.5|2652|2651.5|2651.5|2651|0
1621329580000|2021-05-18 09:19:40|2652.5||2652||2652.5||2652||115
1621329590000|2021-05-18 09:19:50|2652.5|2651|2651.5|2650.5|2652.5|2651.5|2651|2650.5|381
1621329600000|2021-05-18 09:20:00|2652|2651|2652|2651.5|2652|2651.5|2652|2651|0
1621329610000|2021-05-18 09:20:10|2651.5|2651|2651.5|2650.5|2652|2651|2651|2650.5|867
1621329620000|2021-05-18 09:20:20|2651|2650|2650.5|2650|2651|2650|2650.5|2650|610
1621329630000|2021-05-18 09:20:30|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|0
1621329640000|2021-05-18 09:20:40|2651.5|2650|2651.5|2651|2651.5|2651|2651.5|2650|0
1621329650000|2021-05-18 09:20:50|2652|2650.5|2651|2650|2652|2650.5|2651|2650|0
1621329660000|2021-05-18 09:21:00|2651.5|2650.5|2651|2650.5|2651.5|2650.5|2651|2650|0
1621329710000|2021-05-18 09:21:50|||||||||18
1621329720000|2021-05-18 09:22:00|2651.5|2651|2654|2653.5|2654|2653.5|2651.5|2651|15301
1621329730000|2021-05-18 09:22:10|2654.5|2654|2653|2652|2654.5|2654|2652.5|2651.5|9310
1621329740000|2021-05-18 09:22:20|2652.5|2651.5|2652.5|2651.5|2652.5|2652|2652|2651|0
1621329750000|2021-05-18 09:22:30|2652|2651|2652|2651|2652|2651|2652|2651|0
1621329760000|2021-05-18 09:22:40|2651.5|2651.5|2652|2651|2652|2651.5|2651.5|2651|133
1621329770000|2021-05-18 09:22:50|2651.5|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|0
1621329780000|2021-05-18 09:23:00|2651.5|2651|2651.5|2650.5|2651.5|2651|2651.5|2650.5|75
1621329790000|2021-05-18 09:23:10|2652|2651|2652|2650.5|2652|2651.5|2652|2650.5|253
1621329800000|2021-05-18 09:23:20|2651.5|2650|2651|2650.5|2651.5|2650.5|2651|2650|0
1621329810000|2021-05-18 09:23:30|2651.5|2651|2651.5|2650.5|2651.5|2651|2651.5|2650.5|455
1621329820000|2021-05-18 09:23:40|2651|2650|2650.5|2649.5|2651|2650|2650.5|2649.5|410
1621329830000|2021-05-18 09:23:50|2650|2649|2651|2650.5|2651|2650.5|2649.5|2649|771
1621329840000|2021-05-18 09:24:00|||||||||114
1621329860000|2021-05-18 09:24:20|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|633
1621329870000|2021-05-18 09:24:30|2651|2650.5|2650.5|2649.5|2651|2650.5|2650|2649.5|990
1621329880000|2021-05-18 09:24:40|2650|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|1436
1621329890000|2021-05-18 09:24:50|2649|2649|2649.5|2649|2650.5|2649.5|2649|2649|1261
1621329900000|2021-05-18 09:25:00|2650|2649.5|2650.5|2649.5|2650.5|2650|2650|2649.5|732
1621329910000|2021-05-18 09:25:10|2650|2649|2649.5|2649|2650|2649|2649.5|2648.5|447
1621329920000|2021-05-18 09:25:20|2649|2648.5|2648|2647.5|2649|2649|2648|2647.5|1048
1621329930000|2021-05-18 09:25:30|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|0
1621329940000|2021-05-18 09:25:40|2648|2647.5|2649|2648|2649|2648.5|2648|2647.5|1466
1621329950000|2021-05-18 09:25:50|2648.5|2648.5|2648|2647.5|2648.5|2648.5|2648|2647.5|148
1621329960000|2021-05-18 09:26:00|2648.5|2648|2649|2648|2649|2648.5|2648.5|2648|0
1621329970000|2021-05-18 09:26:10||2648.5||2648.5||2648.5||2648.5|0
1621329980000|2021-05-18 09:26:20|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|710
1621329990000|2021-05-18 09:26:30||2648.5||2648.5||2648.5||2648.5|0
1621330000000|2021-05-18 09:26:40|2649||2649||2649||2649||0
1621330010000|2021-05-18 09:26:50|2648.5|2648|2649|2648|2649|2648|2648.5|2648|261
1621330020000|2021-05-18 09:27:00|2648.5|2648.5|2650|2649|2650.5|2650|2648.5|2648.5|1728
1621330030000|2021-05-18 09:27:10|2649.5|2648.5|2649.5|2649|2650|2649|2649.5|2648.5|0
1621330040000|2021-05-18 09:27:20|2649|2648.5|2646|2645.5|2649.5|2648.5|2646|2645.5|1484
1621330050000|2021-05-18 09:27:30|2646.5|2645|2646.5|2645.5|2646.5|2645.5|2646|2645|0
1621330060000|2021-05-18 09:27:40|2646|2645|2646|2645.5|2646|2645.5|2646|2645|0
1621330070000|2021-05-18 09:27:50||2645||2645||2645.5||2645|0
1621330080000|2021-05-18 09:28:00|2645.5|2644.5|2644|2643|2646|2645.5|2644|2643|6718
1621330090000|2021-05-18 09:28:10|2644.5|2643.5|2643.5|2642.5|2644.5|2644|2643|2642.5|1223
1621330100000|2021-05-18 09:28:20|2643|2643|2642.5|2642|2643|2643|2642.5|2642|216
1621330110000|2021-05-18 09:28:30|2643||2642.5||2643||2642.5||0
1621330120000|2021-05-18 09:28:40|2642|2641.5|2644|2643|2644|2643|2642|2641.5|30
1621330130000|2021-05-18 09:28:50|2643.5|2643.5|2645|2644|2645|2644|2643.5|2643|343
1621330140000|2021-05-18 09:29:00|2645.5|2644.5|2646|2645|2646|2645|2645|2644.5|0
1621330150000|2021-05-18 09:29:10|2646.5|2645.5|2647|2646.5|2647|2646.5|2646.5|2645.5|400
1621330160000|2021-05-18 09:29:20|2646.5|2646|2647.5|2646.5|2647.5|2646.5|2646.5|2646|835
1621330170000|2021-05-18 09:29:30|2648|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|41
1621330180000|2021-05-18 09:29:40|2648|2647|2648|2647|2648.5|2647.5|2647.5|2647|458
1621330200000|2021-05-18 09:30:00|2647.5|2646.5|2646.5|2646|2647.5|2646.5|2646.5|2646|472
1621330210000|2021-05-18 09:30:10|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|232
1621330220000|2021-05-18 09:30:20|2645|2644.5|2645|2644.5|2645.5|2645|2645|2644.5|559
1621330230000|2021-05-18 09:30:30|2645.5|2645|2646|2645|2646|2645.5|2645.5|2645|964
1621330260000|2021-05-18 09:31:00|2645.5|2645.5|2645.5|2645|2646.5|2645.5|2645.5|2645|587
1621330290000|2021-05-18 09:31:30|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|323
1621330300000|2021-05-18 09:31:40|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|0
1621330310000|2021-05-18 09:31:50|2645.5|2645|2645.5|2644.5|2645.5|2645|2645|2644|518
1621330320000|2021-05-18 09:32:00|2646|2645|2646|2645|2646.5|2645.5|2646|2645|46
1621330340000|2021-05-18 09:32:20|2645.5||2645.5||2645.5||2645.5||0
1621330360000|2021-05-18 09:32:40|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644.5|208
1621330370000|2021-05-18 09:32:50||2645||2645||2645||2645|0
1621330380000|2021-05-18 09:33:00|2645|2644.5|2646|2645.5|2646|2645.5|2645|2644.5|685
1621330400000|2021-05-18 09:33:20|||||||||119
1621330410000|2021-05-18 09:33:30|2645.5|2645|2644.5|2644|2645.5|2645|2644.5|2643.5|336
1621330420000|2021-05-18 09:33:40|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643|1186
1621330430000|2021-05-18 09:33:50|2645|2644|2644.5|2643.5|2645|2644.5|2644.5|2643.5|2966
1621330440000|2021-05-18 09:34:00|2644|2643|2643.5|2643|2644|2643|2643.5|2643|226
1621330450000|2021-05-18 09:34:10|2644||2643.5||2644||2643.5||0
1621330470000|2021-05-18 09:34:30|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643.5|135
1621330480000|2021-05-18 09:34:40|2644|2643|2643.5|2643|2644|2643|2643.5|2643|0
1621330500000|2021-05-18 09:35:00|2644|2643.5|2645.5|2644.5|2645.5|2645|2644|2643.5|2646
1621330510000|2021-05-18 09:35:10|2645|2644|2644.5|2644|2645.5|2644.5|2644.5|2644|1294
1621330520000|2021-05-18 09:35:20|2644|2643.5|2644.5|2644|2645|2644|2644|2643.5|804
1621330530000|2021-05-18 09:35:30|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|470
1621330540000|2021-05-18 09:35:40|2645.5|2644|2645.5|2644.5|2645.5|2644.5|2645.5|2644|57
1621330570000|2021-05-18 09:36:10|2646|2645|2646|2645.5|2646|2645.5|2646|2645|562
1621330580000|2021-05-18 09:36:20|2645.5|2645|2645|2644.5|2645.5|2645|2645|2644.5|437
1621330590000|2021-05-18 09:36:30|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2644.5|866
1621330600000|2021-05-18 09:36:40|2646|2645.5|2645|2644.5|2646|2645.5|2645|2644.5|250
1621330610000|2021-05-18 09:36:50|2645.5|2645|2646|2645|2646|2645.5|2645.5|2645|0
1621330620000|2021-05-18 09:37:00|2646.5|2645.5|2648|2647|2648|2647|2646.5|2645|778
1621330630000|2021-05-18 09:37:10|2647.5|2646.5|2647.5|2647|2647.5|2647|2647.5|2646.5|504
1621330640000|2021-05-18 09:37:20|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|0
1621330650000|2021-05-18 09:37:30|||||||||30
1621330660000|2021-05-18 09:37:40|2648.5|2648|2649|2648.5|2649.5|2648.5|2648.5|2648|305
1621330680000|2021-05-18 09:38:00|||||||||37
1621330700000|2021-05-18 09:38:20|||||||||100
1621330710000|2021-05-18 09:38:30|2649.5|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|511
1621330720000|2021-05-18 09:38:40|2650|2649|2650|2649|2650|2649|2649.5|2649|0
1621330730000|2021-05-18 09:38:50|2649.5||2650||2650||2649.5||0
1621330740000|2021-05-18 09:39:00|2649.5|2649.5|2650|2649.5|2650|2649.5|2649.5|2649.5|134
1621330750000|2021-05-18 09:39:10|2649.5|2649|2649.5|2649|2650|2649.5|2649.5|2649|761
1621330760000|2021-05-18 09:39:20|2649|2648.5|2649.5|2649|2649.5|2649|2649|2648.5|934
1621330770000|2021-05-18 09:39:30|2649|2648.5|2649|2648|2649.5|2648.5|2648.5|2648|1005
1621330780000|2021-05-18 09:39:40|2648.5|2647.5|2649|2648|2649.5|2648|2648.5|2647.5|1109
1621330790000|2021-05-18 09:39:50|2649.5|2648.5|2650|2649|2650|2649|2649.5|2648.5|241
1621330810000|2021-05-18 09:40:10|2649.5|2649.5|2650|2649.5|2650|2649.5|2649.5|2649|383
1621330820000|2021-05-18 09:40:20|||||||||125
1621330830000|2021-05-18 09:40:30|||||||||22
1621330850000|2021-05-18 09:40:50|2650.5|2650|2650|2649.5|2650.5|2650|2650|2649.5|3432
1621330860000|2021-05-18 09:41:00|2649.5|2649|2649.5|2649|2650|2649.5|2649.5|2649|632
1621330870000|2021-05-18 09:41:10|2650||2649.5||2650||2649.5||0
1621330880000|2021-05-18 09:41:20|2649|2648.5|2649.5|2649|2649.5|2649|2649|2648|402
1621330890000|2021-05-18 09:41:30|2649|2648.5|2649|2648|2649|2648.5|2648.5|2648|536
1621330900000|2021-05-18 09:41:40|2648.5|2648.5|2648.5|2648|2648.5|2648.5|2648.5|2648|278
1621330910000|2021-05-18 09:41:50|2649|2648.5|2648.5|2648|2649|2648.5|2648.5|2648|472
1621330930000|2021-05-18 09:42:10|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|131
1621330940000|2021-05-18 09:42:20|2649||2649||2649||2649||566
1621330960000|2021-05-18 09:42:40|2648.5|2648|2648.5|2647.5|2649|2648|2648|2647.5|3953
1621330970000|2021-05-18 09:42:50|2649|2648|2649|2648|2649|2648.5|2649|2648|16
1621330980000|2021-05-18 09:43:00|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|0
1621330990000|2021-05-18 09:43:10||2649||2649||2649||2649|0
1621331010000|2021-05-18 09:43:30|2649|2648.5|2649|2648.5|2649|2649|2649|2648.5|543
1621331020000|2021-05-18 09:43:40|2648.5|2648|2648.5|2648|2649|2648|2648|2647.5|1161
1621331030000|2021-05-18 09:43:50|2648|2647.5|2647.5|2647|2648|2647.5|2647|2646.5|352
1621331040000|2021-05-18 09:44:00|2648||2648||2648||2647.5||300
1621331050000|2021-05-18 09:44:10|2648.5|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|765
1621331060000|2021-05-18 09:44:20|2648|2647.5|2647.5|2647|2648|2647.5|2647.5|2647|10
1621331100000|2021-05-18 09:45:00|||||||||30
1621331110000|2021-05-18 09:45:10|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2646.5|2646|1926
1621331120000|2021-05-18 09:45:20|2648|2647|2648|2647.5|2648|2647.5|2648|2647|1416
1621331140000|2021-05-18 09:45:40|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2646.5|746
1621331160000|2021-05-18 09:46:00|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|523
1621331170000|2021-05-18 09:46:10|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|466
1621331180000|2021-05-18 09:46:20|2648.5|2648|2650|2649|2650|2649|2648.5|2648|4451
1621331190000|2021-05-18 09:46:30|2649.5|2648.5|2647.5|2647|2649.5|2648.5|2647.5|2647|1332
1621331200000|2021-05-18 09:46:40|2648||2647.5||2648||2647.5||110
1621331210000|2021-05-18 09:46:50|2647|2646.5|2647|2646|2647.5|2647|2647|2646|308
1621331220000|2021-05-18 09:47:00|2647.5|2646.5|2647.5|2647|2647.5|2647|2647.5|2646.5|0
1621331230000|2021-05-18 09:47:10|||||||||55
1621331240000|2021-05-18 09:47:20|2648|2647.5|2648|2647.5|2648.5|2648|2648|2647|1562
1621331250000|2021-05-18 09:47:30|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|34
1621331270000|2021-05-18 09:47:50|2647.5|2647|2648|2647|2648|2647|2647.5|2647|457
1621331280000|2021-05-18 09:48:00||2647.5||2647.5||2647.5||2647.5|0
1621331290000|2021-05-18 09:48:10|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|500
1621331300000|2021-05-18 09:48:20|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|0
1621331310000|2021-05-18 09:48:30|2647|2646.5|2645|2644|2647|2646.5|2644|2643.5|8487
1621331320000|2021-05-18 09:48:40|2644.5|2643.5|2645|2644.5|2645|2644.5|2644|2643.5|1902
1621331330000|2021-05-18 09:48:50|2645.5|2644|2645.5|2645|2645.5|2645|2645.5|2644|1347
1621331340000|2021-05-18 09:49:00|2646|2645.5|2646.5|2646|2647|2646|2646|2645.5|2530
1621331350000|2021-05-18 09:49:10|2646|2645.5|2646.5|2646|2647|2646|2646|2645.5|409
1621331370000|2021-05-18 09:49:30|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|813
1621331380000|2021-05-18 09:49:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|140
1621331390000|2021-05-18 09:49:50|2646|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645.5|90
1621331400000|2021-05-18 09:50:00|2646|2645|2646|2645|2646|2645|2645.5|2645|849
1621331410000|2021-05-18 09:50:10|2645.5||2645.5||2645.5||2645.5||669
1621331420000|2021-05-18 09:50:20|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|367
1621331430000|2021-05-18 09:50:30|2644.5|2644|2644|2643|2644.5|2644|2643.5|2642.5|1450
1621331440000|2021-05-18 09:50:40|2643.5|2642.5|2643.5|2642.5|2644|2642.5|2643.5|2642.5|83
1621331450000|2021-05-18 09:50:50|2643|2642|2644|2643|2644|2643.5|2643|2642|519
1621331460000|2021-05-18 09:51:00|2643.5|2642.5|2643.5|2642.5|2643.5|2642.5|2643.5|2642.5|0
1621331480000|2021-05-18 09:51:20||2642||2642.5||2643||2642|0
1621331490000|2021-05-18 09:51:30|2644|2643|2642.5|2641.5|2644|2643|2642.5|2641.5|1324
1621331500000|2021-05-18 09:51:40||2642||2641.5||2642||2641.5|0
1621331510000|2021-05-18 09:51:50|2642|2641|2640|2639.5|2642|2641|2640|2639|1306
1621331520000|2021-05-18 09:52:00|2640.5|2640|2642.5|2641|2642.5|2641|2640.5|2639.5|1032
1621331530000|2021-05-18 09:52:10|2642|2641.5|2642|2641.5|2642|2642|2642|2641.5|745
1621331540000|2021-05-18 09:52:20|2642.5||2642||2642.5||2642||0
1621331550000|2021-05-18 09:52:30|2641.5|2641|2642|2641|2642|2641|2641.5|2641|8
1621331560000|2021-05-18 09:52:40|2641.5|2640.5|2641|2640|2641.5|2640.5|2641|2640|0
1621331570000|2021-05-18 09:52:50|2640.5||2640.5||2640.5||2640.5||0
1621331580000|2021-05-18 09:53:00|2640|2639.5|2640.5|2639.5|2640.5|2639.5|2640|2639.5|133
1621331590000|2021-05-18 09:53:10|2641|2640|2640.5|2639.5|2641|2640.5|2640.5|2639.5|1186
1621331600000|2021-05-18 09:53:20||2640||2639.5||2640||2639.5|0
1621331620000|2021-05-18 09:53:40|2640|2640|2640|2638.5|2640|2640|2639|2638.5|6923
1621331630000|2021-05-18 09:53:50|2639.5|2638|2639|2638|2639.5|2638|2639|2638|458
1621331640000|2021-05-18 09:54:00|2638.5||2638.5||2638.5||2638.5||0
1621331650000|2021-05-18 09:54:10|2639|2638.5|2639|2638.5|2639|2638.5|2639|2638.5|587
1621331660000|2021-05-18 09:54:20|2639.5|2639|2639.5|2639|2639.5|2639|2639.5|2639|0
1621331670000|2021-05-18 09:54:30|2639|2638.5|2639|2638.5|2639.5|2638.5|2639|2638.5|189
1621331680000|2021-05-18 09:54:40|2639.5|2639|2639|2638.5|2639.5|2639|2639|2638.5|852
1621331690000|2021-05-18 09:54:50|2638.5|2638|2637.5|2637|2638.5|2638|2637.5|2636.5|3318
1621331700000|2021-05-18 09:55:00|2638|2637.5|2638.5|2638|2639|2638|2638|2637.5|1151
1621331710000|2021-05-18 09:55:10|2638|2637.5|2637|2636.5|2638|2637.5|2636.5|2636|3726
1621331720000|2021-05-18 09:55:20|2637.5||2637.5||2637.5||2637||164
1621331730000|2021-05-18 09:55:30|2637|2636|2636.5|2636|2637|2636.5|2636.5|2636|250
1621331740000|2021-05-18 09:55:40|2636|2635.5|2637|2636|2637|2636|2636|2635.5|422
1621331750000|2021-05-18 09:55:50|2637.5|2636.5|2637.5|2636.5|2637.5|2636.5|2637.5|2636.5|456
1621331760000|2021-05-18 09:56:00|2637|2636|2636.5|2636|2637|2636|2636.5|2636|0
1621331770000|2021-05-18 09:56:10|2637|2636.5|2637|2636|2637|2636.5|2637|2636|250
1621331790000|2021-05-18 09:56:30|||||||||21
1621331800000|2021-05-18 09:56:40|2636.5|2635.5|2635|2634.5|2636.5|2635.5|2635|2634|1045
1621331820000|2021-05-18 09:57:00|2635.5|2635|2637.5|2636.5|2637.5|2636.5|2635.5|2635|1264
1621331830000|2021-05-18 09:57:10|2637|2637|2637.5|2636.5|2637.5|2637|2637|2636.5|398
1621331840000|2021-05-18 09:57:20|2638|2637|2635.5|2635|2638|2637.5|2635.5|2634.5|1206
1621331850000|2021-05-18 09:57:30|2635|2634.5|2635|2634.5|2635|2634.5|2635|2634.5|135
1621331860000|2021-05-18 09:57:40|2634.5|2634|2634|2633.5|2634.5|2634|2634|2633.5|0
1621331870000|2021-05-18 09:57:50|2634.5|2634|2634.5|2633.5|2634.5|2634|2634.5|2633.5|510
1621331880000|2021-05-18 09:58:00|||||||||350
1621331890000|2021-05-18 09:58:10|2634|2634|2633.5|2633|2634|2634|2633.5|2633|344
1621331900000|2021-05-18 09:58:20||2632.5||2632.5||2632.5||2632.5|0
1621331910000|2021-05-18 09:58:30|2633|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|80
1621331920000|2021-05-18 09:58:40|2633|2632|2633.5|2633|2634|2633|2631.5|2631|3037
1621331940000|2021-05-18 09:59:00|2634|2633.5|2635|2634.5|2635|2634.5|2634|2633.5|0
1621331950000|2021-05-18 09:59:10|2635.5|2635|2636.5|2635.5|2636.5|2635.5|2635.5|2635|206
1621331960000|2021-05-18 09:59:20|||||||||200
1621331980000|2021-05-18 09:59:40|2637|2636|2637.5|2637|2637.5|2637|2637|2636|250
1621331990000|2021-05-18 09:59:50|2638|2636.5|2637|2636.5|2638|2636.5|2637|2636.5|399
1621332010000|2021-05-18 10:00:10|2637.5|2637|2637.5|2636.5|2638|2637|2637.5|2636.5|133
1621332020000|2021-05-18 10:00:20|2638|2637|2638|2637.5|2638.5|2637.5|2638|2637|1135
1621332030000|2021-05-18 10:00:30|2638.5|2638|2639|2638.5|2639|2638.5|2638.5|2638|0
1621332070000|2021-05-18 10:01:10|2639.5|2639|2640.5|2640|2640.5|2640|2639.5|2639|255
1621332080000|2021-05-18 10:01:20|2641|2640.5|2641|2640.5|2641.5|2640.5|2641|2640.5|0
1621332090000|2021-05-18 10:01:30|||||||||4
1621332100000|2021-05-18 10:01:40|2641.5|2641|2642|2641.5|2642|2641.5|2641.5|2641|1424
1621332110000|2021-05-18 10:01:50|2642.5|2642|2642.5|2641.5|2643|2642|2642|2641.5|881
1621332120000|2021-05-18 10:02:00|2643|2642|2643|2642|2643|2642.5|2643|2642|0
1621332130000|2021-05-18 10:02:10|2642.5||2642.5||2642.5||2642.5||0
1621332140000|2021-05-18 10:02:20|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|133
1621332150000|2021-05-18 10:02:30|2642.5|2642|2642.5|2642|2643|2642|2642.5|2642|379
1621332160000|2021-05-18 10:02:40|2643|2642.5|2643.5|2642.5|2643.5|2643|2643|2642.5|1037
1621332170000|2021-05-18 10:02:50|2643|2642|2642.5|2642|2643|2642|2642.5|2642|295
1621332180000|2021-05-18 10:03:00|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|269
1621332190000|2021-05-18 10:03:10|||||||||12
1621332200000|2021-05-18 10:03:20|2643.5|2643|2644|2643|2644|2643|2643.5|2643|887
1621332210000|2021-05-18 10:03:30|2643.5|2643.5|2644|2643.5|2644|2643.5|2643.5|2643.5|0
1621332220000|2021-05-18 10:03:40|2644.5|2644|2645|2644|2645|2644|2644.5|2644|728
1621332230000|2021-05-18 10:03:50|2644.5||2644.5||2644.5||2644.5||0
1621332240000|2021-05-18 10:04:00|2645|2644.5|2646.5|2646|2646.5|2646|2645|2644.5|2318
1621332250000|2021-05-18 10:04:10|2646|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645.5|388
1621332260000|2021-05-18 10:04:20|2646|2645|2645.5|2645|2646.5|2645|2645.5|2645|739
1621332270000|2021-05-18 10:04:30|2645|2644.5|2643.5|2643|2645|2644.5|2643.5|2642.5|1652
1621332280000|2021-05-18 10:04:40|2644|2642.5|2644|2643|2644|2643.5|2644|2642.5|930
1621332290000|2021-05-18 10:04:50||2643.5||2643.5||2643.5||2643.5|0
1621332300000|2021-05-18 10:05:00|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|0
1621332310000|2021-05-18 10:05:10|2644|2643.5|2644.5|2644|2644.5|2644|2644|2643.5|664
1621332320000|2021-05-18 10:05:20|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|0
1621332340000|2021-05-18 10:05:40|||||||||350
1621332360000|2021-05-18 10:06:00|2643.5|2643|2644|2643.5|2644|2643.5|2643.5|2643|417
1621332390000|2021-05-18 10:06:30|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|158
1621332410000|2021-05-18 10:06:50|||||||||55
1621332420000|2021-05-18 10:07:00|2643|2642.5|2643|2642.5|2643.5|2643|2642.5|2642|1336
1621332430000|2021-05-18 10:07:10|2643.5||2643.5||2643.5||2643||250
1621332450000|2021-05-18 10:07:30|2643|2643|2644|2643|2644.5|2644|2643|2643|611
1621332460000|2021-05-18 10:07:40|2644.5|2643.5|2646|2645|2646|2645|2644.5|2643.5|635
1621332470000|2021-05-18 10:07:50|2645.5|2644.5|2645|2644|2645.5|2644.5|2645|2644|316
1621332480000|2021-05-18 10:08:00|2645.5|2644.5|2645|2644|2645.5|2645|2644.5|2644|676
1621332490000|2021-05-18 10:08:10|2644.5|2643.5|2644|2643.5|2644.5|2643.5|2644|2643|1154
1621332530000|2021-05-18 10:08:50|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|295
1621332540000|2021-05-18 10:09:00|||||||||365
1621332550000|2021-05-18 10:09:10|2644|2643.5|2643.5|2643|2644|2643.5|2643.5|2643|833
1621332560000|2021-05-18 10:09:20|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642|800
1621332570000|2021-05-18 10:09:30|2642.5|2642|2642.5|2641.5|2642.5|2642|2642.5|2641.5|0
1621332590000|2021-05-18 10:09:50|2643|2642|2643|2642.5|2643|2642.5|2642.5|2642|0
1621332600000|2021-05-18 10:10:00|2643.5||2643.5||2643.5||2643.5||0
1621332640000|2021-05-18 10:10:40|2644|2643|2644.5|2644|2644.5|2644|2644|2643|411
1621332650000|2021-05-18 10:10:50|2644|2643.5|2644|2643.5|2644.5|2643.5|2643.5|2643|637
1621332660000|2021-05-18 10:11:00|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|5
1621332670000|2021-05-18 10:11:10|2643|2642.5|2643|2642.5|2643.5|2642.5|2643|2642.5|432
1621332680000|2021-05-18 10:11:20||2642||2642||2642||2642|0
1621332700000|2021-05-18 10:11:40||2642.5||2642.5||2642.5||2642.5|0
1621332720000|2021-05-18 10:12:00|||||||||603
1621332730000|2021-05-18 10:12:10|||||||||330
1621332750000|2021-05-18 10:12:30|2642.5|2642|2642.5|2641.5|2643|2642.5|2642|2641.5|924
1621332760000|2021-05-18 10:12:40|2642|2641|2642|2641|2642|2641|2641.5|2641|0
1621332770000|2021-05-18 10:12:50|2641.5|2641.5|2642.5|2641.5|2642.5|2641.5|2641.5|2641.5|313
1621332780000|2021-05-18 10:13:00|2642||2642.5||2642.5||2642||0
1621332790000|2021-05-18 10:13:10|2642||2642||2642||2642||0
1621332800000|2021-05-18 10:13:20|2642.5|2641|2641.5|2641|2642.5|2641|2641.5|2641|262
1621332820000|2021-05-18 10:13:40|2642||2642||2642||2641.5||0
1621332830000|2021-05-18 10:13:50|2641.5||2642||2642||2641.5||0
1621332840000|2021-05-18 10:14:00|2642.5|2641.5|2642.5|2641.5|2642.5|2642|2642|2641.5|197
1621332850000|2021-05-18 10:14:10|2642|2642|2642|2641.5|2642|2642|2642|2641.5|0
1621332860000|2021-05-18 10:14:20|2642.5||2642.5||2642.5||2642||0
1621332870000|2021-05-18 10:14:30|2642||2642.5||2642.5||2642||0
1621332880000|2021-05-18 10:14:40|2642||2642.5||2642.5||2642||0
1621332890000|2021-05-18 10:14:50|2642|2641|2641.5|2641|2642|2641|2641.5|2641|490
1621332900000|2021-05-18 10:15:00|2642|2640.5|2641.5|2640.5|2642|2640.5|2641|2640|1435
1621332910000|2021-05-18 10:15:10|2641|2640|2640.5|2640|2641|2640|2640.5|2640|344
1621332930000|2021-05-18 10:15:30|2640|2639.5|2640.5|2640|2641|2640.5|2640|2639.5|1129
1621332940000|2021-05-18 10:15:40|2640|2639.5|2640.5|2639.5|2640.5|2639.5|2640|2639.5|285
1621332950000|2021-05-18 10:15:50|2640|2639|2639.5|2639|2640|2639|2639.5|2639|133
1621332960000|2021-05-18 10:16:00|2640|2639.5|2640.5|2640|2640.5|2640|2639.5|2639|759
1621332970000|2021-05-18 10:16:10|2641|2640.5|2640.5|2640|2641|2640.5|2640.5|2640|0
1621332980000|2021-05-18 10:16:20||2639.5||2639.5||2639.5||2639.5|0
1621332990000|2021-05-18 10:16:30|2641|2640|2641|2640|2641|2640.5|2641|2640|0
1621333000000|2021-05-18 10:16:40|2640.5||2640.5||2641||2640.5||0
1621333010000|2021-05-18 10:16:50|2640|2639.5|2639.5|2638.5|2640|2639.5|2639|2638.5|635
1621333020000|2021-05-18 10:17:00||2639||2639||2639||2639|0
1621333030000|2021-05-18 10:17:10|2640|2639.5|2640|2639.5|2640|2639.5|2640|2639.5|1008
1621333060000|2021-05-18 10:17:40|2639.5|2639|2640|2639|2640|2639|2639.5|2639|360
1621333070000|2021-05-18 10:17:50|2639.5||2639.5||2639.5||2639.5||0
1621333080000|2021-05-18 10:18:00|2640|2639.5|2641|2640.5|2641|2640.5|2640|2639.5|487
1621333090000|2021-05-18 10:18:10|2640|2639.5|2640.5|2640|2640.5|2640|2640|2639.5|2702
1621333110000|2021-05-18 10:18:30|2641|2640.5|2641|2640|2641|2640.5|2641|2640|0
1621333120000|2021-05-18 10:18:40||2640.5||2640.5||2640.5||2640.5|0
1621333130000|2021-05-18 10:18:50|2640.5|2640|2640.5|2640|2640.5|2640|2640.5|2640|0
1621333140000|2021-05-18 10:19:00|2641|2640.5|2640.5|2640|2641|2640.5|2640.5|2640|473
1621333150000|2021-05-18 10:19:10|2641|2640.5|2641|2640|2641|2640.5|2641|2640|0
1621333160000|2021-05-18 10:19:20|2641.5|2640.5|2641.5|2641|2641.5|2641|2641.5|2640.5|75
1621333180000|2021-05-18 10:19:40|||||||||120
1621333200000|2021-05-18 10:20:00|2641|2640.5|2640.5|2640|2641|2640.5|2640.5|2640|1246
1621333220000|2021-05-18 10:20:20|2640|2639.5|2640|2639.5|2640|2639.5|2640|2639|357
1621333230000|2021-05-18 10:20:30|2639.5|2639|2641|2640|2641|2640|2639.5|2639|506
1621333250000|2021-05-18 10:20:50|2640.5|2640.5|2641.5|2641|2641.5|2641|2640.5|2640.5|378
1621333260000|2021-05-18 10:21:00|2642||2641.5||2642||2641.5||1627
1621333270000|2021-05-18 10:21:10||2640.5||2641||2641||2640.5|0
1621333320000|2021-05-18 10:22:00|2641|2640.5|2641|2640.5|2641.5|2641|2640.5|2640|2732
1621333330000|2021-05-18 10:22:10|2640.5|2640|2640.5|2640|2640.5|2640|2640.5|2640|781
1621333340000|2021-05-18 10:22:20|2640|2639.5|2641|2640|2641|2640|2640|2639.5|265
1621333350000|2021-05-18 10:22:30|2641.5|2640.5|2640.5|2639.5|2641.5|2640.5|2640.5|2639.5|250
1621333360000|2021-05-18 10:22:40||2640||2640||2640||2639.5|0
1621333370000|2021-05-18 10:22:50||2639.5||2640||2640||2639.5|0
1621333380000|2021-05-18 10:23:00|2640|2639|2640.5|2640|2640.5|2640|2640|2639|4697
1621333420000|2021-05-18 10:23:40|2640|2639.5|2640.5|2640|2640.5|2640|2640|2639.5|296
1621333440000|2021-05-18 10:24:00|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2641|2640.5|419
1621333450000|2021-05-18 10:24:10|2641||2641.5||2641.5||2641||0
1621333460000|2021-05-18 10:24:20|||||||||100
1621333470000|2021-05-18 10:24:30|2641|2640|2639|2638.5|2641|2640|2639|2638.5|1767
1621333480000|2021-05-18 10:24:40|2639.5|2639|2639.5|2639|2640|2639|2639.5|2639|0
1621333490000|2021-05-18 10:24:50|2640||2640||2640||2640||0
1621333500000|2021-05-18 10:25:00|2639.5||2639.5||2639.5||2639.5||0
1621333520000|2021-05-18 10:25:20|2640|2639.5|2641.5|2641|2641.5|2641|2640|2639.5|483
1621333530000|2021-05-18 10:25:30|2642|2640.5|2641|2640.5|2642|2640.5|2641|2640|1138
1621333550000|2021-05-18 10:25:50|2641.5|2641|2641.5|2640.5|2641.5|2641|2641|2640.5|369
1621333560000|2021-05-18 10:26:00||2641||2641||2641||2641|0
1621333570000|2021-05-18 10:26:10|2642|2640.5|2640|2639.5|2642|2640.5|2639|2638.5|5806
1621333580000|2021-05-18 10:26:20|2640.5|2639|2640.5|2639.5|2640.5|2639.5|2639.5|2639|769
1621333600000|2021-05-18 10:26:40|2640||2640.5||2640.5||2640||0
1621333610000|2021-05-18 10:26:50|2641|2640|2639.5|2638.5|2641|2640.5|2639|2638.5|3787
1621333620000|2021-05-18 10:27:00|2639||2639||2639||2639||0
1621333630000|2021-05-18 10:27:10|2639.5||2639||2639.5||2639||20
1621333640000|2021-05-18 10:27:20|||||||||105
1621333650000|2021-05-18 10:27:30|||||||||287
1621333660000|2021-05-18 10:27:40|2639.5|2639|2641|2640|2641|2640|2639.5|2639|741
1621333670000|2021-05-18 10:27:50|2640.5|2640.5|2641|2640.5|2641|2640.5|2640.5|2640.5|89
1621333680000|2021-05-18 10:28:00|2640.5|2640|2641|2640|2641|2640|2640.5|2640|423
1621333690000|2021-05-18 10:28:10|2640.5||2641||2641||2640.5||0
1621333710000|2021-05-18 10:28:30||2640.5||2640.5||2640.5||2640.5|0
1621333720000|2021-05-18 10:28:40|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|450
1621333750000|2021-05-18 10:29:10|2641|2640.5|2641.5|2641|2641.5|2641|2641|2640.5|918
1621333760000|2021-05-18 10:29:20|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2641|2640.5|250
1621333770000|2021-05-18 10:29:30||2641||2641||2641||2640.5|500
1621333780000|2021-05-18 10:29:40||2640.5||2641||2641||2640.5|0
1621333790000|2021-05-18 10:29:50|2641|2640.5|2643|2642|2643|2642|2641|2640.5|4858
1621333800000|2021-05-18 10:30:00|2642.5||2643||2643||2642.5||0
1621333820000|2021-05-18 10:30:20||2642.5||2642.5||2642.5||2642.5|0
1621333830000|2021-05-18 10:30:30|2643.5|2643|2644|2643.5|2644|2643.5|2643.5|2643|786
1621333840000|2021-05-18 10:30:40||2643||2643.5||2643.5||2643|174
1621333870000|2021-05-18 10:31:10|||||||||20
1621333880000|2021-05-18 10:31:20|2644.5|2644|2644.5|2644|2644.5|2644|2644|2643.5|926
1621333920000|2021-05-18 10:32:00|2645|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|1665
1621333930000|2021-05-18 10:32:10|2645|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|383
1621333950000|2021-05-18 10:32:30|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644|1298
1621333970000|2021-05-18 10:32:50|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|133
1621333980000|2021-05-18 10:33:00|2646.5|2646|2647|2646|2647|2646|2646.5|2646|334
1621333990000|2021-05-18 10:33:10|2647.5|2646.5|2647.5|2647|2648|2647|2647.5|2646.5|0
1621334000000|2021-05-18 10:33:20|2648||2647.5||2648||2647.5||0
1621334010000|2021-05-18 10:33:30|2647|2646.5|2648.5|2648|2649|2648|2647|2646.5|2670
1621334020000|2021-05-18 10:33:40|2648|2647.5|2648.5|2647.5|2648.5|2648|2648|2647.5|346
1621334030000|2021-05-18 10:33:50||2648||2648||2648||2648|80
1621334040000|2021-05-18 10:34:00|2648|2647.5|2647.5|2646.5|2648.5|2647.5|2647|2646.5|1650
1621334050000|2021-05-18 10:34:10|2648|2647|2648|2647.5|2648|2647.5|2647.5|2647|315
1621334060000|2021-05-18 10:34:20||2647||2647.5||2647.5||2647|0
1621334070000|2021-05-18 10:34:30|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|135
1621334080000|2021-05-18 10:34:40|2648.5|2648|2648.5|2647.5|2648.5|2648|2648|2647.5|246
1621334110000|2021-05-18 10:35:10|2648|2647|2648|2647.5|2648.5|2647.5|2647.5|2647|1589
1621334120000|2021-05-18 10:35:20|2648.5||2648||2648.5||2648||0
1621334130000|2021-05-18 10:35:30|2648.5||2648.5||2648.5||2648.5||0
1621334140000|2021-05-18 10:35:40||2648||2648||2648||2648|0
1621334150000|2021-05-18 10:35:50|2649||2648.5||2649||2648.5||0
1621334160000|2021-05-18 10:36:00|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647.5|113
1621334170000|2021-05-18 10:36:10|2649|2648|2649|2648.5|2649|2648.5|2649|2648|0
1621334180000|2021-05-18 10:36:20|2649.5|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|796
1621334190000|2021-05-18 10:36:30|2649||2649||2649||2649||907
1621334200000|2021-05-18 10:36:40|2649.5||2649.5||2649.5||2649.5||0
1621334210000|2021-05-18 10:36:50|2650|2649|2650|2649|2650|2649|2650|2649|0
1621334220000|2021-05-18 10:37:00|2649.5|2648.5|2649.5|2648.5|2650|2649|2649|2648.5|1643
1621334230000|2021-05-18 10:37:10|2649||2649||2649||2649||4
1621334240000|2021-05-18 10:37:20|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|1153
1621334250000|2021-05-18 10:37:30|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|71
1621334260000|2021-05-18 10:37:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|0
1621334280000|2021-05-18 10:38:00|2647.5|2647|2648|2647.5|2648.5|2647.5|2647.5|2647|385
1621334290000|2021-05-18 10:38:10|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|0
1621334390000|2021-05-18 10:39:50|2648|2647.5|2649.5|2648.5|2649.5|2648.5|2648|2647.5|1995
1621334400000|2021-05-18 10:40:00||2649||2649||2649||2649|0
1621334410000|2021-05-18 10:40:10|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|86
1621334420000|2021-05-18 10:40:20|2649.5||2649.5||2649.5||2649.5||0
1621334440000|2021-05-18 10:40:40|2649|2648|2648.5|2647.5|2649|2648|2648|2647.5|1269
1621334450000|2021-05-18 10:40:50|2648||2648.5||2648.5||2648||0
1621334460000|2021-05-18 10:41:00||2648||2648||2648||2647.5|198
1621334470000|2021-05-18 10:41:10||2647.5||2647.5||2647.5||2647.5|206
1621334480000|2021-05-18 10:41:20|2648|2647|2648|2647|2648|2647|2647.5|2646.5|676
1621334490000|2021-05-18 10:41:30|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|0
1621334500000|2021-05-18 10:41:40|2647||2647||2647||2647||2
1621334510000|2021-05-18 10:41:50|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|500
1621334520000|2021-05-18 10:42:00|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|0
1621334530000|2021-05-18 10:42:10|||||||||180
1621334540000|2021-05-18 10:42:20|2647|2646.5|2648|2647|2648|2647|2647|2646.5|133
1621334550000|2021-05-18 10:42:30|2648.5|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|0
1621334560000|2021-05-18 10:42:40||2647.5||2648||2648||2647.5|0
1621334570000|2021-05-18 10:42:50|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|735
1621334580000|2021-05-18 10:43:00|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|442
1621334600000|2021-05-18 10:43:20|2648|2647.5|2648|2647.5|2648.5|2648|2648|2647.5|306
1621334620000|2021-05-18 10:43:40|2648.5|2648|2648.5|2648|2649|2648|2648.5|2648|133
1621334630000|2021-05-18 10:43:50|2649||2648.5||2649||2648.5||0
1621334640000|2021-05-18 10:44:00|2649||2649||2649||2649||0
1621334660000|2021-05-18 10:44:20|2648.5|2647.5|2648.5|2648|2649|2648|2648|2647.5|743
1621334670000|2021-05-18 10:44:30|2649|2647.5|2649|2648|2649|2648.5|2648.5|2647.5|250
1621334680000|2021-05-18 10:44:40|2649.5|2648.5|2649.5|2649|2650|2649|2649.5|2648.5|1161
1621334690000|2021-05-18 10:44:50|2650|2648.5|2649|2648.5|2650|2649|2649|2648.5|1000
1621334700000|2021-05-18 10:45:00|2649.5|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|448
1621334720000|2021-05-18 10:45:20|2649|2649|2649|2648.5|2649|2649|2649|2648.5|491
1621334740000|2021-05-18 10:45:40|2648.5|2648|2648.5|2648|2649|2648|2648.5|2648|980
1621334760000|2021-05-18 10:46:00|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|133
1621334780000|2021-05-18 10:46:20|2649|2648|2649|2648.5|2649|2648.5|2649|2648|350
1621334790000|2021-05-18 10:46:30||2648||2648.5||2648.5||2648|0
1621334800000|2021-05-18 10:46:40|2648.5|2648|2648.5|2648|2649|2648.5|2648.5|2648|323
1621334820000|2021-05-18 10:47:00|2648|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|1218
1621334830000|2021-05-18 10:47:10|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|998
1621334840000|2021-05-18 10:47:20|2647.5|2647|2647.5|2646.5|2647.5|2647|2647.5|2646.5|1107
1621334860000|2021-05-18 10:47:40|2647|2646|2646.5|2646|2647|2646.5|2646.5|2645.5|0
1621334900000|2021-05-18 10:48:20|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|1
1621334910000|2021-05-18 10:48:30|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|632
1621334940000|2021-05-18 10:49:00|2646|2645.5|2645.5|2644.5|2646|2645.5|2644.5|2644|2487
1621334950000|2021-05-18 10:49:10|2645|2644|2644|2643.5|2645|2644|2644|2643|1156
1621334960000|2021-05-18 10:49:20|2644.5||2644.5||2644.5||2644||0
1621334970000|2021-05-18 10:49:30|2644|2644|2644|2643.5|2644.5|2644|2644|2643.5|0
1621334980000|2021-05-18 10:49:40|2644.5||2644.5||2644.5||2644.5||0
1621335010000|2021-05-18 10:50:10|2644||2644.5||2644.5||2644||866
1621335020000|2021-05-18 10:50:20|2645|2644|2644.5|2643.5|2645|2644.5|2644|2643.5|1974
1621335030000|2021-05-18 10:50:30|2644|2644|2644.5|2643.5|2644.5|2644|2644|2643.5|250
1621335040000|2021-05-18 10:50:40||2644||2643.5||2644||2643.5|0
1621335050000|2021-05-18 10:50:50|2645|2644|2645|2644|2645|2644|2645|2644|0
1621335060000|2021-05-18 10:51:00|2644.5|2644.5|2644.5|2644|2644.5|2644.5|2644.5|2644|169
1621335070000|2021-05-18 10:51:10|2644|2643.5|2644|2643.5|2644|2643.5|2643.5|2643|1111
1621335080000|2021-05-18 10:51:20|2644.5||2644.5||2644.5||2644||0
1621335090000|2021-05-18 10:51:30||2644||2644||2644||2643.5|0
1621335120000|2021-05-18 10:52:00|2645|2644.5|2647|2646.5|2647.5|2646.5|2645|2644.5|2385
1621335130000|2021-05-18 10:52:10|2647.5|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|384
1621335140000|2021-05-18 10:52:20|2647|2646|2646.5|2646|2647|2646|2646.5|2646|20
1621335170000|2021-05-18 10:52:50|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|962
1621335180000|2021-05-18 10:53:00|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|0
1621335230000|2021-05-18 10:53:50|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|222
1621335240000|2021-05-18 10:54:00||2647||2647||2647||2647|86
1621335250000|2021-05-18 10:54:10|2647|2646.5|2647|2646|2647.5|2646.5|2647|2646|1083
1621335260000|2021-05-18 10:54:20|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|250
1621335270000|2021-05-18 10:54:30|2647|2646|2647|2646.5|2647|2646.5|2647|2646|759
1621335280000|2021-05-18 10:54:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|50
1621335290000|2021-05-18 10:54:50|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|431
1621335300000|2021-05-18 10:55:00|2646.5|2646|2647.5|2646.5|2647.5|2646.5|2646.5|2646|247
1621335310000|2021-05-18 10:55:10|2648|2647|2648|2647.5|2648|2647.5|2648|2647|77
1621335320000|2021-05-18 10:55:20|||||||||638
1621335330000|2021-05-18 10:55:30|2647.5|2647|2647.5|2647|2648|2647|2647.5|2647|664
1621335340000|2021-05-18 10:55:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646|557
1621335350000|2021-05-18 10:55:50|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|1
1621335360000|2021-05-18 10:56:00||2646||2646||2646||2646|0
1621335380000|2021-05-18 10:56:20|2647|2646.5|2647|2646.5|2647.5|2647|2647|2646.5|133
1621335400000|2021-05-18 10:56:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|202
1621335410000|2021-05-18 10:56:50|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|435
1621335420000|2021-05-18 10:57:00|2645.5|2645|2645.5|2644.5|2645.5|2645|2645.5|2644.5|232
1621335430000|2021-05-18 10:57:10||2645||2644.5||2645||2644.5|0
1621335440000|2021-05-18 10:57:20||2645||2645||2645||2645|0
1621335450000|2021-05-18 10:57:30|||||||||124
1621335460000|2021-05-18 10:57:40|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|136
1621335480000|2021-05-18 10:58:00|2645.5|2645|2645|2644.5|2646|2645|2645|2644.5|1214
1621335520000|2021-05-18 10:58:40|2645.5||2645.5||2645.5||2645.5||0
1621335530000|2021-05-18 10:58:50|2645|2644|2644.5|2644|2645|2644|2644.5|2644|392
1621335540000|2021-05-18 10:59:00|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|28
1621335550000|2021-05-18 10:59:10|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|250
1621335580000|2021-05-18 10:59:40|2645.5|2645|2646|2645|2646|2645|2645.5|2645|503
1621335600000|2021-05-18 11:00:00|2645.5|2644.5|2645.5|2644.5|2646|2645|2644.5|2644|781
1621335610000|2021-05-18 11:00:10|2646|2645|2646|2645|2646|2645|2646|2645|0
1621335620000|2021-05-18 11:00:20|2645.5|2645.5|2645|2644.5|2645.5|2645.5|2645|2644.5|701
1621335630000|2021-05-18 11:00:30|2645.5||2645||2645.5||2645||0
1621335660000|2021-05-18 11:01:00|2645.5|2645|2645.5|2644.5|2645.5|2645|2645.5|2644.5|133
1621335670000|2021-05-18 11:01:10|||||||||75
1621335700000|2021-05-18 11:01:40|2645|2645|2645.5|2644.5|2645.5|2645|2645|2644.5|344
1621335710000|2021-05-18 11:01:50||2645||2645||2645||2645|0
1621335720000|2021-05-18 11:02:00|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|335
1621335730000|2021-05-18 11:02:10|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|821
1621335760000|2021-05-18 11:02:40|||||||||76
1621335780000|2021-05-18 11:03:00|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|496
1621335790000|2021-05-18 11:03:10|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|133
1621335800000|2021-05-18 11:03:20||2645||2645.5||2645.5||2645|0
1621335810000|2021-05-18 11:03:30|2645.5|2645|2645|2644|2645.5|2645|2645|2644|2102
1621335820000|2021-05-18 11:03:40|2644.5||2644.5||2644.5||2644.5||374
1621335830000|2021-05-18 11:03:50|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|383
1621335850000|2021-05-18 11:04:10|2644.5|2644|2644.5|2644|2644.5|2644|2644|2643|729
1621335860000|2021-05-18 11:04:20|2645||2645||2645||2644.5||115
1621335870000|2021-05-18 11:04:30||2644.5||2644.5||2644.5||2644.5|0
1621335880000|2021-05-18 11:04:40|2645.5|2645|2646|2645|2646|2645|2645.5|2645|25
1621335890000|2021-05-18 11:04:50||2645.5||2645.5||2645.5||2645.5|0
1621335910000|2021-05-18 11:05:10|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|527
1621335920000|2021-05-18 11:05:20|2646|2645|2645.5|2645|2646|2645|2645.5|2645|1909
1621335930000|2021-05-18 11:05:30|2646|2645.5|2647|2646|2647|2646|2646|2645.5|516
1621335960000|2021-05-18 11:06:00|2647.5|2646.5|2648|2647|2648|2647|2647.5|2646.5|800
1621335970000|2021-05-18 11:06:10|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|341
1621335980000|2021-05-18 11:06:20|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|554
1621335990000|2021-05-18 11:06:30|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646.5|530
1621336000000|2021-05-18 11:06:40|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|245
1621336020000|2021-05-18 11:07:00||2646||2646||2646||2646|0
1621336030000|2021-05-18 11:07:10|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|194
1621336050000|2021-05-18 11:07:30|2646|2645.5|2646.5|2645.5|2646.5|2646|2646|2645.5|726
1621336060000|2021-05-18 11:07:40|2646|2646|2646.5|2646|2646.5|2646|2646|2645.5|52
1621336090000|2021-05-18 11:08:10|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|814
1621336120000|2021-05-18 11:08:40|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|115
1621336140000|2021-05-18 11:09:00|2645|2644.5|2644|2643.5|2645|2644.5|2644|2643.5|1238
1621336150000|2021-05-18 11:09:10|2643.5|2643|2643|2642.5|2643.5|2643|2643|2642.5|472
1621336160000|2021-05-18 11:09:20|2642.5|2642|2641.5|2641|2642.5|2642|2641.5|2641|434
1621336170000|2021-05-18 11:09:30|2642|2641.5|2643|2642.5|2643|2642.5|2642|2641.5|1960
1621336190000|2021-05-18 11:09:50|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|323
1621336210000|2021-05-18 11:10:10|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|433
1621336220000|2021-05-18 11:10:20|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|378
1621336230000|2021-05-18 11:10:30|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|0
1621336240000|2021-05-18 11:10:40|2645.5|2645|2645.5|2645|2646|2645|2645.5|2645|314
1621336260000|2021-05-18 11:11:00|2646|2645.5|2645.5|2644.5|2646.5|2645.5|2645|2644|734
1621336270000|2021-05-18 11:11:10|2645|2644|2644.5|2643.5|2645|2644|2644|2643.5|0
1621336280000|2021-05-18 11:11:20|2644||2644||2644||2644||0
1621336320000|2021-05-18 11:12:00|||||||||50
1621336330000|2021-05-18 11:12:10|||||||||189
1621336340000|2021-05-18 11:12:20|||||||||324
1621336350000|2021-05-18 11:12:30|2644.5|2644|2644.5|2643.5|2645|2644.5|2644.5|2643.5|4082
1621336360000|2021-05-18 11:12:40||2644||2644||2644||2644|0
1621336370000|2021-05-18 11:12:50|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643.5|245
1621336380000|2021-05-18 11:13:00|2644|2643|2643.5|2643|2644|2643|2643.5|2642.5|1399
1621336400000|2021-05-18 11:13:20|2643|2642.5|2642.5|2642|2643|2642.5|2642.5|2642|1
1621336410000|2021-05-18 11:13:30|2643||2642.5||2643||2642.5||0
1621336430000|2021-05-18 11:13:50|2642|2641.5|2642|2641.5|2642|2641.5|2642|2641|477
1621336440000|2021-05-18 11:14:00|2642.5|2642|2642.5|2642|2642.5|2642|2642|2642|133
1621336450000|2021-05-18 11:14:10|2643||2642.5||2643||2642.5||0
1621336460000|2021-05-18 11:14:20|2643||2642.5||2643||2642.5||0
1621336470000|2021-05-18 11:14:30|2643||2643||2643||2642.5||0
1621336480000|2021-05-18 11:14:40|2642.5||2642.5||2642.5||2642.5||0
1621336500000|2021-05-18 11:15:00|2643|2642.5|2643|2642.5|2643.5|2642.5|2642.5|2642.5|133
1621336510000|2021-05-18 11:15:10|2642.5|2642|2643|2642.5|2643|2642.5|2642.5|2642|203
1621336520000|2021-05-18 11:15:20|2642.5|2642|2642.5|2642|2642.5|2642|2642.5|2642|303
1621336530000|2021-05-18 11:15:30|2642|2641.5|2642.5|2642|2642.5|2642|2642|2641.5|462
1621336540000|2021-05-18 11:15:40|2642|2641.5|2641|2640.5|2642|2641.5|2641|2640.5|313
1621336550000|2021-05-18 11:15:50|||||||||54
1621336580000|2021-05-18 11:16:20|2641.5|2641|2642.5|2641.5|2642.5|2641.5|2641.5|2640.5|1471
1621336590000|2021-05-18 11:16:30|2642||2642||2642||2642||0
1621336610000|2021-05-18 11:16:50|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|226
1621336700000|2021-05-18 11:18:20|2641|2640.5|2641|2640.5|2641|2640.5|2641|2640.5|767
1621336710000|2021-05-18 11:18:30|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|0
1621336750000|2021-05-18 11:19:10|2641|2640.5|2641|2640.5|2641|2640.5|2641|2640.5|734
1621336760000|2021-05-18 11:19:20|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|0
1621336780000|2021-05-18 11:19:40|2642|2641.5|2642|2641|2642|2641.5|2641.5|2641|936
1621336790000|2021-05-18 11:19:50||2641.5||2641||2641.5||2641|40
1621336800000|2021-05-18 11:20:00|2641.5||2641.5||2642||2641.5||0
1621336810000|2021-05-18 11:20:10|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2641|2640|948
1621336820000|2021-05-18 11:20:20|2641||2641.5||2641.5||2641||4
1621336830000|2021-05-18 11:20:30|2641||2641||2641||2641||0
1621336900000|2021-05-18 11:21:40|2640.5|2640|2640.5|2640|2640.5|2640|2640.5|2640|347
1621336910000|2021-05-18 11:21:50|2640|2639.5|2639.5|2639|2640|2639.5|2639.5|2639|632
1621336920000|2021-05-18 11:22:00|2639|2638.5|2640|2639.5|2640.5|2640|2639|2638.5|1546
1621336930000|2021-05-18 11:22:10|2639.5|2639|2639.5|2638.5|2639.5|2639|2639|2638.5|1387
1621336940000|2021-05-18 11:22:20||2639||2639||2639||2639|0
1621336950000|2021-05-18 11:22:30|2640|2639.5|2640|2639.5|2640|2639.5|2640|2639.5|2547
1621336960000|2021-05-18 11:22:40|2640.5|2640|2639.5|2639|2640.5|2640|2639.5|2639|589
1621336970000|2021-05-18 11:22:50|2640||2640||2640||2640||0
1621337010000|2021-05-18 11:23:30|2639.5|2638.5|2639|2638.5|2639.5|2638.5|2639|2638|737
1621337020000|2021-05-18 11:23:40||2638||2638||2638||2638|0
1621337030000|2021-05-18 11:23:50|2638.5|2638.5|2638|2637.5|2638.5|2638.5|2637.5|2637|654
1621337040000|2021-05-18 11:24:00|2637.5|2637|2637|2636|2637.5|2637|2636.5|2636|27
1621337050000|2021-05-18 11:24:10|2637.5|2636.5|2637.5|2636.5|2637.5|2636.5|2637|2636|0
1621337060000|2021-05-18 11:24:20|2637|2636|2637|2636|2637|2636|2636.5|2636|0
1621337070000|2021-05-18 11:24:30|2636.5|2635.5|2635.5|2635|2636.5|2635.5|2635.5|2635|265
1621337080000|2021-05-18 11:24:40|2636||2636||2636||2636||0
1621337090000|2021-05-18 11:24:50|2635.5|2634.5|2635.5|2634.5|2636|2634.5|2635|2634.5|0
1621337100000|2021-05-18 11:25:00|2635|2635|2635.5|2635|2635.5|2635|2635|2634.5|393
1621337120000|2021-05-18 11:25:20|2635|2634.5|2633|2632|2635|2634.5|2633|2632|2135
1621337130000|2021-05-18 11:25:30|2632.5|2631.5|2632.5|2631.5|2632.5|2632|2632|2631.5|0
1621337140000|2021-05-18 11:25:40|2633||2632||2633||2632||0
1621337150000|2021-05-18 11:25:50|2631.5|2631|2631.5|2630.5|2632|2631.5|2631.5|2630.5|133
1621337160000|2021-05-18 11:26:00|2631|2630|2631|2630.5|2631.5|2631|2631|2630|0
1621337170000|2021-05-18 11:26:10|2631.5|2630|2630.5|2630|2631.5|2630.5|2630.5|2630|63
1621337180000|2021-05-18 11:26:20|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629|650
1621337190000|2021-05-18 11:26:30|2629.5|2629|2630|2629|2630|2629.5|2629.5|2629|0
1621337200000|2021-05-18 11:26:40|2630.5|2629.5|2629.5|2628.5|2630.5|2629.5|2629.5|2628.5|500
1621337210000|2021-05-18 11:26:50|2629|2629|2629|2628.5|2629.5|2629|2629|2628|0
1621337220000|2021-05-18 11:27:00|2628.5|2628|2628.5|2628|2629|2628.5|2628|2627.5|3319
1621337230000|2021-05-18 11:27:10||2627.5||2627.5||2628||2627|0
1621337260000|2021-05-18 11:27:40||2628||2628||2628||2628|0
1621337270000|2021-05-18 11:27:50|2629|2628.5|2628.5|2627.5|2629.5|2628.5|2628.5|2627.5|1270
1621337280000|2021-05-18 11:28:00|2629|2628|2630.5|2630|2630.5|2630|2629|2628|1384
1621337290000|2021-05-18 11:28:10|2631|2630.5|2632|2631.5|2632|2631.5|2631|2630.5|317
1621337300000|2021-05-18 11:28:20|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|346
1621337310000|2021-05-18 11:28:30|2631.5|2631|2631|2630|2631.5|2631|2631|2630|837
1621337320000|2021-05-18 11:28:40|2630.5|2629.5|2630.5|2629.5|2630.5|2630|2629.5|2629|250
1621337330000|2021-05-18 11:28:50|2631|2630|2631|2630|2631|2630.5|2630.5|2629.5|494
1621337340000|2021-05-18 11:29:00|2631.5|2630.5|2632|2631|2632|2631.5|2631.5|2630.5|2833
1621337350000|2021-05-18 11:29:10|2631.5|2630.5|2631|2630|2631.5|2630.5|2631|2630|175
1621337360000|2021-05-18 11:29:20|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|500
1621337370000|2021-05-18 11:29:30|2631.5|2631.5|2632|2631.5|2632|2631.5|2631.5|2631.5|573
1621337380000|2021-05-18 11:29:40|2632.5|2632|2633|2632|2633|2632.5|2632.5|2632|135
1621337390000|2021-05-18 11:29:50|2632.5||2633||2633||2632.5||0
1621337410000|2021-05-18 11:30:10|2632.5|2631.5|2633.5|2632.5|2634|2633|2632|2631|690
1621337420000|2021-05-18 11:30:20|2633|2632|2632.5|2632|2633|2632|2632.5|2632|559
1621337430000|2021-05-18 11:30:30|||||||||100
1621337460000|2021-05-18 11:31:00|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632.5|891
1621337480000|2021-05-18 11:31:20||2633||2633||2633||2633|0
1621337500000|2021-05-18 11:31:40|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|255
1621337510000|2021-05-18 11:31:50|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|998
1621337520000|2021-05-18 11:32:00|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|250
1621337530000|2021-05-18 11:32:10|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|133
1621337540000|2021-05-18 11:32:20|2634.5|2634|2635|2634|2635.5|2634.5|2634.5|2633.5|426
1621337550000|2021-05-18 11:32:30|2635.5|2634.5|2634.5|2634|2635.5|2634.5|2634.5|2634|683
1621337560000|2021-05-18 11:32:40|2635||2634.5||2635||2634.5||0
1621337570000|2021-05-18 11:32:50|2635|2634.5|2635|2634.5|2635.5|2635|2635|2634.5|250
1621337580000|2021-05-18 11:33:00|2634.5|2634|2633|2632.5|2634.5|2634|2633|2632.5|1025
1621337590000|2021-05-18 11:33:10|2632.5|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|383
1621337600000|2021-05-18 11:33:20||2632||2632||2632||2631.5|400
1621337620000|2021-05-18 11:33:40|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|0
1621337630000|2021-05-18 11:33:50|2632||2632||2632||2632||202
1621337640000|2021-05-18 11:34:00|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|814
1621337650000|2021-05-18 11:34:10|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|5
1621337660000|2021-05-18 11:34:20|2632||2632||2632||2631.5||31
1621337670000|2021-05-18 11:34:30|2631.5|2631.5|2632|2631.5|2632|2631.5|2631.5|2631.5|0
1621337680000|2021-05-18 11:34:40|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|384
1621337720000|2021-05-18 11:35:20|2631|2630.5|2631.5|2631|2632|2631.5|2630.5|2630|1795
1621337740000|2021-05-18 11:35:40||2630.5||2631||2631||2630.5|150
1621337750000|2021-05-18 11:35:50|||||||||650
1621337770000|2021-05-18 11:36:10|2631|2630.5|2631|2630|2631.5|2630.5|2631|2630|337
1621337780000|2021-05-18 11:36:20|2630.5|2630.5|2631|2630|2631|2630.5|2630.5|2630|1384
1621337790000|2021-05-18 11:36:30|2630.5|2630.5|2631|2630.5|2631|2630.5|2630.5|2630|750
1621337800000|2021-05-18 11:36:40|2631.5|2631|2632|2631|2632|2631|2631.5|2631|335
1621337810000|2021-05-18 11:36:50|2632.5|2631.5|2632.5|2631.5|2632.5|2632|2632|2631.5|250
1621337820000|2021-05-18 11:37:00|2632|2631|2631.5|2631|2632|2631|2631.5|2630.5|1544
1621337840000|2021-05-18 11:37:20|||||||||14
1621337850000|2021-05-18 11:37:30|||||||||101
1621337860000|2021-05-18 11:37:40|2631|2630.5|2629.5|2629|2631|2630.5|2629.5|2628.5|877
1621337870000|2021-05-18 11:37:50|2629|2628.5|2629|2628|2629|2628.5|2628.5|2628|286
1621337880000|2021-05-18 11:38:00||2628.5||2628.5||2628.5||2628.5|0
1621337890000|2021-05-18 11:38:10|2628.5|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|495
1621337900000|2021-05-18 11:38:20|2628|2627|2628|2627|2628|2627|2628|2627|0
1621337910000|2021-05-18 11:38:30|2628.5|2627.5|2628|2627.5|2628.5|2627.5|2628|2627.5|0
1621337920000|2021-05-18 11:38:40|2627.5|2627|2627|2626|2628|2627|2626.5|2626|2651
1621337940000|2021-05-18 11:39:00||2626.5||2626.5||2626.5||2626.5|23
1621337970000|2021-05-18 11:39:30|2627.5|2627|2628.5|2628|2628.5|2628|2627.5|2627|1976
1621337980000|2021-05-18 11:39:40|||||||||12
1621338030000|2021-05-18 11:40:30|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|1958
1621338040000|2021-05-18 11:40:40|2629|2628.5|2629.5|2629|2630|2629|2629|2628.5|1002
1621338050000|2021-05-18 11:40:50|2630|2629.5|2630.5|2629.5|2630.5|2630|2630|2629.5|379
1621338060000|2021-05-18 11:41:00|2631|2630|2629.5|2629|2631|2630|2629.5|2629|868
1621338070000|2021-05-18 11:41:10|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|445
1621338080000|2021-05-18 11:41:20|2629|2628|2629.5|2628.5|2629.5|2628.5|2628.5|2628|742
1621338090000|2021-05-18 11:41:30|2629||2629.5||2629.5||2629||0
1621338100000|2021-05-18 11:41:40||2629||2629||2629||2628.5|0
1621338110000|2021-05-18 11:41:50|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|250
1621338120000|2021-05-18 11:42:00|2629||2629||2629||2629||0
1621338130000|2021-05-18 11:42:10|2630|2629|2629|2628.5|2630.5|2629.5|2629|2628|4462
1621338140000|2021-05-18 11:42:20|2629.5||2629||2629.5||2629||0
1621338150000|2021-05-18 11:42:30|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|169
1621338160000|2021-05-18 11:42:40|2628|2627.5|2627|2626|2628|2627.5|2627|2626|255
1621338180000|2021-05-18 11:43:00|2626.5||2626.5||2626.5||2626.5||0
1621338190000|2021-05-18 11:43:10|2627||2627||2627||2627||0
1621338200000|2021-05-18 11:43:20|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2625.5|2625|454
1621338210000|2021-05-18 11:43:30||2626||2626||2626||2626|0
1621338220000|2021-05-18 11:43:40|2626|2625.5|2626|2625|2626|2625.5|2625|2624|4139
1621338230000|2021-05-18 11:43:50|2626.5|2625.5|2624.5|2623.5|2626.5|2625.5|2624.5|2623.5|152
1621338240000|2021-05-18 11:44:00|2624||2624.5||2624.5||2624||333
1621338250000|2021-05-18 11:44:10|2624||2624||2624||2624||10
1621338260000|2021-05-18 11:44:20|2623.5|2623|2623|2622.5|2623.5|2623|2623|2622|424
1621338270000|2021-05-18 11:44:30|2623.5|2622|2624|2623|2624|2623|2623.5|2622|0
1621338280000|2021-05-18 11:44:40|2623.5|2623.5|2624|2623|2624|2623.5|2623.5|2623|0
1621338290000|2021-05-18 11:44:50|2624.5|2623.5|2625|2624|2625|2624|2624.5|2623.5|540
1621338300000|2021-05-18 11:45:00|2624.5|2623.5|2624.5|2623.5|2624.5|2624|2624.5|2623.5|0
1621338310000|2021-05-18 11:45:10|2625|2624|2625|2624|2625|2624.5|2625|2624|500
1621338320000|2021-05-18 11:45:20|2625.5|2625|2625.5|2624.5|2625.5|2625|2625.5|2624.5|986
1621338330000|2021-05-18 11:45:30|2626|2625|2626|2625|2626|2625|2626|2624.5|0
1621338340000|2021-05-18 11:45:40|2626.5|2625.5|2627|2626.5|2627|2626.5|2626.5|2625.5|250
1621338350000|2021-05-18 11:45:50|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|134
1621338360000|2021-05-18 11:46:00|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626|46
1621338370000|2021-05-18 11:46:10|2626.5|2626|2626.5|2626|2627|2626.5|2626.5|2626|238
1621338380000|2021-05-18 11:46:20|2627|2625.5|2626|2625|2627|2625.5|2626|2625|566
1621338390000|2021-05-18 11:46:30|2625.5|2625.5|2626.5|2626|2626.5|2626|2625.5|2625.5|702
1621338430000|2021-05-18 11:47:10|2627|2626.5|2627|2626.5|2627.5|2626.5|2626.5|2626|330
1621338440000|2021-05-18 11:47:20|2627.5|2627|2628|2627.5|2628.5|2627.5|2627.5|2626.5|348
1621338460000|2021-05-18 11:47:40|||||||||200
1621338470000|2021-05-18 11:47:50|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|0
1621338480000|2021-05-18 11:48:00|2629|2628.5|2629|2628.5|2629|2628.5|2628.5|2628|34
1621338490000|2021-05-18 11:48:10|2628.5|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|957
1621338500000|2021-05-18 11:48:20|2629|2628|2629|2628|2629|2628.5|2629|2628|89
1621338510000|2021-05-18 11:48:30|2628.5|2628.5|2628.5|2627.5|2628.5|2628.5|2628.5|2627.5|0
1621338520000|2021-05-18 11:48:40|2629||2629||2629||2629||0
1621338530000|2021-05-18 11:48:50||2628||2628.5||2628.5||2628|0
1621338540000|2021-05-18 11:49:00|2629.5|2629|2629.5|2629|2630|2629|2629.5|2629|437
1621338550000|2021-05-18 11:49:10|||||||||300
1621338560000|2021-05-18 11:49:20|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|195
1621338570000|2021-05-18 11:49:30|2630|2629|2629.5|2629|2630|2629.5|2629.5|2629|429
1621338580000|2021-05-18 11:49:40|2630||2629.5||2630||2629.5||0
1621338590000|2021-05-18 11:49:50|2629|2628.5|2628.5|2628|2629.5|2628.5|2628.5|2628|895
1621338600000|2021-05-18 11:50:00|2629|2628.5|2629|2628.5|2629.5|2628.5|2628.5|2628|673
1621338610000|2021-05-18 11:50:10|2629.5|2628|2629|2628|2629.5|2628|2629|2628|0
1621338620000|2021-05-18 11:50:20|2628.5|2627.5|2628.5|2627.5|2629|2627.5|2628|2627.5|0
1621338630000|2021-05-18 11:50:30|2628|2628|2628.5|2628|2628.5|2628|2628|2628|1
1621338640000|2021-05-18 11:50:40|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|136
1621338650000|2021-05-18 11:50:50|2630|2629|2630|2629|2630|2629|2629.5|2629|0
1621338660000|2021-05-18 11:51:00|2629.5|2629.5|2629.5|2629|2629.5|2629.5|2629.5|2629|95
1621338680000|2021-05-18 11:51:20|2629|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|319
1621338690000|2021-05-18 11:51:30|2628.5|2628|2628.5|2628|2629|2628|2628.5|2628|150
1621338710000|2021-05-18 11:51:50|2629|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|290
1621338720000|2021-05-18 11:52:00|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2628.5|134
1621338730000|2021-05-18 11:52:10|2629|2628.5|2629.5|2629|2630|2629|2629|2628.5|344
1621338740000|2021-05-18 11:52:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|160
1621338750000|2021-05-18 11:52:30|2628.5|2628|2628.5|2628|2629|2628|2628.5|2627.5|456
1621338760000|2021-05-18 11:52:40|2628|2627.5|2629|2628|2629|2628|2628|2627|1097
1621338770000|2021-05-18 11:52:50|2628.5|2627.5|2628|2627|2628.5|2627.5|2627.5|2626.5|2085
1621338780000|2021-05-18 11:53:00|2627.5|2627.5|2627.5|2627|2627.5|2627.5|2627.5|2627|375
1621338790000|2021-05-18 11:53:10|2628||2627.5||2628||2627.5||0
1621338800000|2021-05-18 11:53:20|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|100
1621338810000|2021-05-18 11:53:30|2627.5||2627.5||2627.5||2627.5||0
1621338820000|2021-05-18 11:53:40|2627||2627.5||2627.5||2627||0
1621338830000|2021-05-18 11:53:50|2627|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|0
1621338860000|2021-05-18 11:54:20|2627||2627||2627||2627||0
1621338880000|2021-05-18 11:54:40|2627.5|2627|2627.5|2627|2627.5|2627|2627|2626.5|1171
1621338900000|2021-05-18 11:55:00|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|292
1621338910000|2021-05-18 11:55:10|2626.5|2626|2627.5|2627|2627.5|2627|2626.5|2626|2454
1621338920000|2021-05-18 11:55:20|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1621338960000|2021-05-18 11:56:00|2626.5|2626|2627.5|2626.5|2628.5|2628|2626.5|2626|4221
1621338970000|2021-05-18 11:56:10|2627||2627||2627||2627||0
1621339010000|2021-05-18 11:56:50|2626.5|2626|2625.5|2625|2626.5|2626|2625.5|2625|3489
1621339020000|2021-05-18 11:57:00|2625|2624.5|2625.5|2624.5|2625.5|2625|2625|2624|384
1621339030000|2021-05-18 11:57:10|2625||2625.5||2625.5||2625||0
1621339050000|2021-05-18 11:57:30|2625||2625||2625.5||2625||0
1621339060000|2021-05-18 11:57:40||2624||2624||2624||2624|0
1621339070000|2021-05-18 11:57:50|2624.5|2624.5|2624.5|2624|2624.5|2624.5|2624.5|2624|250
1621339080000|2021-05-18 11:58:00|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|380
1621339090000|2021-05-18 11:58:10||2624||2624||2624.5||2624|312
1621339100000|2021-05-18 11:58:20|2624.5|2623.5|2623.5|2623|2625|2623.5|2623.5|2623|1664
1621339110000|2021-05-18 11:58:30|2624|2622.5|2623.5|2622.5|2624|2623|2623.5|2622.5|640
1621339120000|2021-05-18 11:58:40||2623||2623||2623||2623|0
1621339130000|2021-05-18 11:58:50|2624|2622.5|2623.5|2622.5|2624|2622.5|2623.5|2622.5|250
1621339140000|2021-05-18 11:59:00|2623|2623|2623.5|2622.5|2623.5|2623|2623|2622.5|0
1621339150000|2021-05-18 11:59:10|2623|2622|2623|2622|2623|2622|2622.5|2622|134
1621339160000|2021-05-18 11:59:20|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|300
1621339170000|2021-05-18 11:59:30|2622.5|2621.5|2620.5|2620|2622.5|2622|2620|2619.5|9483
1621339180000|2021-05-18 11:59:40|2620|2619.5|2619|2618.5|2621|2620.5|2618.5|2618|12348
1621339190000|2021-05-18 11:59:50|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|252
1621339200000|2021-05-18 12:00:00|2618|2617.5|2620|2619|2620.5|2620|2618|2617|4163
1621339210000|2021-05-18 12:00:10|2620.5|2619.5|2622|2621.5|2622|2621.5|2620.5|2619.5|1001
1621339220000|2021-05-18 12:00:20|2621.5|2621|2621|2620|2621.5|2621.5|2620.5|2620|1897
1621339230000|2021-05-18 12:00:30|2620.5|2619.5|2619|2618|2620.5|2619.5|2619|2618|1723
1621339240000|2021-05-18 12:00:40|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|0
1621339250000|2021-05-18 12:00:50|2618.5|2617.5|2618.5|2617.5|2618.5|2618|2618.5|2617.5|250
1621339260000|2021-05-18 12:01:00|2618|2616.5|2618|2617|2618|2617|2617.5|2616.5|3432
1621339280000|2021-05-18 12:01:20|2617.5|2617.5|2618|2617|2618|2617.5|2617.5|2617|257
1621339300000|2021-05-18 12:01:40|2617.5|2616.5|2618|2617|2618|2617|2617|2616.5|1384
1621339310000|2021-05-18 12:01:50|2618.5|2617.5|2618.5|2618|2618.5|2618|2618|2617|631
1621339320000|2021-05-18 12:02:00|2619|2618.5|2620.5|2619.5|2621|2620.5|2619|2618.5|10420
1621339330000|2021-05-18 12:02:10|2621|2620|2620.5|2620|2621|2620.5|2620.5|2620|0
1621339340000|2021-05-18 12:02:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|2134
1621339370000|2021-05-18 12:02:50|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|525
1621339380000|2021-05-18 12:03:00|2620|2620|2621|2620|2621|2620.5|2620|2620|893
1621339390000|2021-05-18 12:03:10|2620.5|2619.5|2620.5|2620|2620.5|2620|2619.5|2618.5|1926
1621339400000|2021-05-18 12:03:20|||||||||375
1621339420000|2021-05-18 12:03:40|2621||2621||2621||2621||419
1621339430000|2021-05-18 12:03:50|2620.5|2618.5|2620|2619|2620.5|2619|2619.5|2618.5|3853
1621339440000|2021-05-18 12:04:00||2619.5||2619||2619.5||2619|475
1621339450000|2021-05-18 12:04:10|2619.5||2619.5||2619.5||2619.5||0
1621339460000|2021-05-18 12:04:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|1027
1621339470000|2021-05-18 12:04:30|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|725
1621339480000|2021-05-18 12:04:40|2619.5|2619|2619|2618|2620|2619.5|2619|2618|2607
1621339490000|2021-05-18 12:04:50|2619.5|2618.5|2619|2618|2619.5|2618.5|2619|2618|456
1621339500000|2021-05-18 12:05:00|2618.5|2618.5|2618|2617.5|2618.5|2618.5|2618|2617.5|2018
1621339510000|2021-05-18 12:05:10|2617.5|2617|2618|2617|2618|2617|2617.5|2616.5|536
1621339520000|2021-05-18 12:05:20|2617.5||2617.5||2617.5||2617.5||0
1621339530000|2021-05-18 12:05:30|2617|2616.5|2617|2616.5|2617|2616.5|2616|2615.5|655
1621339540000|2021-05-18 12:05:40|2617.5|2617|2618.5|2618|2618.5|2618|2617.5|2617|508
1621339550000|2021-05-18 12:05:50||2617.5||2617.5||2617.5||2617.5|0
1621339560000|2021-05-18 12:06:00|2619|2618|2619|2618.5|2619|2618.5|2619|2618|162
1621339580000|2021-05-18 12:06:20|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|555
1621339590000|2021-05-18 12:06:30|2618.5|2618|2619|2618|2619|2618|2618.5|2618|35
1621339600000|2021-05-18 12:06:40|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|560
1621339610000|2021-05-18 12:06:50|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|556
1621339620000|2021-05-18 12:07:00|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|283
1621339630000|2021-05-18 12:07:10|2620|2619|2619|2618.5|2620|2619|2619|2618.5|388
1621339640000|2021-05-18 12:07:20|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|445
1621339660000|2021-05-18 12:07:40||2618||2618||2618.5||2618|0
1621339670000|2021-05-18 12:07:50|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|134
1621339680000|2021-05-18 12:08:00|2620|2619|2620|2619.5|2620|2619.5|2620|2619|250
1621339690000|2021-05-18 12:08:10|2620.5|2620|2621|2620|2621|2620|2620.5|2620|75
1621339700000|2021-05-18 12:08:20|2620.5|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|816
1621339710000|2021-05-18 12:08:30|||||||||369
1621339740000|2021-05-18 12:09:00|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|966
1621339750000|2021-05-18 12:09:10|2620|2619.5|2621|2620|2621|2620|2620|2619.5|2015
1621339760000|2021-05-18 12:09:20|2620.5||2620.5||2620.5||2620.5||50
1621339770000|2021-05-18 12:09:30|2621||2620.5||2621||2620.5||0
1621339780000|2021-05-18 12:09:40|2620|2619.5|2620|2619.5|2620|2619.5|2619.5|2619|1772
1621339790000|2021-05-18 12:09:50|||||||||140
1621339800000|2021-05-18 12:10:00|2620.5||2620||2620.5||2620||76
1621339810000|2021-05-18 12:10:10|2619.5|2619|2620|2619|2620|2619|2619.5|2618.5|536
1621339820000|2021-05-18 12:10:20|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|0
1621339830000|2021-05-18 12:10:30|2620|2619|2620|2619|2620|2619.5|2620|2619|115
1621339840000|2021-05-18 12:10:40|2619.5|2619.5|2620|2619.5|2620.5|2619.5|2619.5|2619.5|468
1621339860000|2021-05-18 12:11:00|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|547
1621339870000|2021-05-18 12:11:10|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|0
1621339880000|2021-05-18 12:11:20|2620||2619.5||2620||2619.5||1
1621339890000|2021-05-18 12:11:30|2620|2618.5|2619.5|2618.5|2620|2618.5|2619|2618.5|300
1621339920000|2021-05-18 12:12:00|2620|2619|2620|2619.5|2620|2619.5|2619.5|2619|1177
1621339930000|2021-05-18 12:12:10|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|459
1621339940000|2021-05-18 12:12:20|2621.5||2621||2621.5||2621||423
1621339980000|2021-05-18 12:13:00|2620.5|2620|2620.5|2620|2621|2620|2620.5|2620|829
1621340000000|2021-05-18 12:13:20|||||||||30
1621340030000|2021-05-18 12:13:50|2621|2620.5|2622|2621.5|2622.5|2622|2621|2620.5|1093
1621340040000|2021-05-18 12:14:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2620.5|911
1621340050000|2021-05-18 12:14:10|2622||2622||2622||2622||0
1621340060000|2021-05-18 12:14:20|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621.5|1
1621340070000|2021-05-18 12:14:30|2622.5|2622|2622.5|2622|2623|2622.5|2622.5|2622|132
1621340080000|2021-05-18 12:14:40|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|858
1621340100000|2021-05-18 12:15:00|2622.5|2621.5|2621.5|2621|2623|2622|2621.5|2621|449
1621340110000|2021-05-18 12:15:10|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|206
1621340120000|2021-05-18 12:15:20|2621.5|2621.5|2622|2621|2622|2621.5|2621.5|2621|136
1621340130000|2021-05-18 12:15:30|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621.5|10
1621340140000|2021-05-18 12:15:40|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|223
1621340150000|2021-05-18 12:15:50|2622||2622||2622||2622||0
1621340160000|2021-05-18 12:16:00|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|288
1621340170000|2021-05-18 12:16:10|2621||2621||2621||2621||0
1621340210000|2021-05-18 12:16:50|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|808
1621340220000|2021-05-18 12:17:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|384
1621340230000|2021-05-18 12:17:10|2621|2620.5|2621.5|2620.5|2622|2621|2620.5|2620.5|1110
1621340240000|2021-05-18 12:17:20|2621|2620|2621|2620|2621|2620|2620.5|2620|575
1621340250000|2021-05-18 12:17:30|2620.5||2620.5||2620.5||2620.5||0
1621340270000|2021-05-18 12:17:50|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|989
1621340280000|2021-05-18 12:18:00|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|550
1621340310000|2021-05-18 12:18:30|2620.5|2620|2620.5|2620|2621.5|2620.5|2620.5|2619.5|421
1621340320000|2021-05-18 12:18:40|2621|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|880
1621340330000|2021-05-18 12:18:50|2622|2621|2621.5|2620.5|2622|2621.5|2621.5|2620.5|400
1621340350000|2021-05-18 12:19:10|2622|2621|2622|2621.5|2622|2621.5|2621.5|2621|340
1621340360000|2021-05-18 12:19:20|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|300
1621340370000|2021-05-18 12:19:30||2621.5||2621||2621.5||2621|250
1621340380000|2021-05-18 12:19:40||2621.5||2621.5||2621.5||2621.5|0
1621340390000|2021-05-18 12:19:50|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|476
1621340400000|2021-05-18 12:20:00|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|1184
1621340440000|2021-05-18 12:20:40|2621.5|2621|2623|2622|2623|2622|2621.5|2621|635
1621340460000|2021-05-18 12:21:00|2623.5|2622.5|2624|2623|2624|2623|2623.5|2622.5|668
1621340480000|2021-05-18 12:21:20||2623.5||2623.5||2623.5||2623.5|0
1621340490000|2021-05-18 12:21:30|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|515
1621340500000|2021-05-18 12:21:40|2623|2622.5|2622.5|2622|2623.5|2622.5|2622.5|2622|693
1621340510000|2021-05-18 12:21:50|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|483
1621340520000|2021-05-18 12:22:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|297
1621340530000|2021-05-18 12:22:10|2622|2621.5|2622|2621|2622|2621.5|2622|2621|134
1621340540000|2021-05-18 12:22:20||2621.5||2621||2621.5||2621|0
1621340560000|2021-05-18 12:22:40|2621.5||2621.5||2621.5||2621.5||0
1621340600000|2021-05-18 12:23:20|2621|2620.5|2620|2619|2621|2620.5|2619.5|2619|1804
1621340620000|2021-05-18 12:23:40||2619.5||2619.5||2619.5||2619.5|0
1621340640000|2021-05-18 12:24:00|2620.5|2620|2621|2620.5|2621|2620.5|2620|2620|1376
1621340650000|2021-05-18 12:24:10|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|385
1621340670000|2021-05-18 12:24:30||2621.5||2621.5||2621.5||2621.5|0
1621340680000|2021-05-18 12:24:40|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|456
1621340690000|2021-05-18 12:24:50|2621|2620|2620.5|2620|2621|2620|2620|2619.5|530
1621340720000|2021-05-18 12:25:20|2620|2619.5|2619.5|2618.5|2620|2619.5|2619|2618.5|666
1621340730000|2021-05-18 12:25:30||2619||2618.5||2619||2618.5|0
1621340750000|2021-05-18 12:25:50|2619|2619|2618.5|2618|2619|2619|2618.5|2617.5|317
1621340760000|2021-05-18 12:26:00|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|422
1621340770000|2021-05-18 12:26:10||2618||2618||2618||2618|0
1621340780000|2021-05-18 12:26:20|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|2033
1621340790000|2021-05-18 12:26:30|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|1210
1621340810000|2021-05-18 12:26:50|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|600
1621340820000|2021-05-18 12:27:00|2619|2618|2619|2618.5|2619.5|2619|2619|2618|27
1621340830000|2021-05-18 12:27:10|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2618|610
1621340840000|2021-05-18 12:27:20|2619||2619||2619||2619||0
1621340850000|2021-05-18 12:27:30|2618.5||2618.5||2619||2618.5||0
1621340860000|2021-05-18 12:27:40|2619||2619||2619||2619||0
1621340880000|2021-05-18 12:28:00|||||||||2
1621340920000|2021-05-18 12:28:40|2618.5|2617.5|2618.5|2618|2618.5|2618|2618.5|2617.5|1573
1621340940000|2021-05-18 12:29:00|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|787
1621340950000|2021-05-18 12:29:10|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|727
1621340960000|2021-05-18 12:29:20|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|43
1621340970000|2021-05-18 12:29:30||2618.5||2619||2619||2618.5|0
1621340990000|2021-05-18 12:29:50||2618.5||2618.5||2618.5||2618.5|108
1621341000000|2021-05-18 12:30:00|2620|2619|2620|2619|2620|2619|2620|2619|250
1621341020000|2021-05-18 12:30:20|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620.5|2619.5|1059
1621341030000|2021-05-18 12:30:30||2620||2619.5||2620||2619.5|1085
1621341040000|2021-05-18 12:30:40|2620|2620|2619.5|2619|2620|2620|2619.5|2619|702
1621341070000|2021-05-18 12:31:10|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|1016
1621341080000|2021-05-18 12:31:20|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2617.5|15
1621341090000|2021-05-18 12:31:30||2617.5||2618||2618||2617.5|0
1621341110000|2021-05-18 12:31:50|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|604
1621341120000|2021-05-18 12:32:00|2619||2618.5||2619||2618.5||418
1621341130000|2021-05-18 12:32:10|2619|2618.5|2619.5|2619|2620|2619|2619|2618.5|21
1621341140000|2021-05-18 12:32:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|236
1621341150000|2021-05-18 12:32:30|2619.5||2619.5||2619.5||2619.5||0
1621341160000|2021-05-18 12:32:40|2619||2619||2619||2619||0
1621341170000|2021-05-18 12:32:50|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|628
1621341200000|2021-05-18 12:33:20|2618|2617.5|2618|2617|2618|2617.5|2617.5|2617|1153
1621341210000|2021-05-18 12:33:30|2617.5|2616.5|2617|2616|2617.5|2616.5|2617|2616|396
1621341220000|2021-05-18 12:33:40|2616.5|2615.5|2616.5|2615.5|2617|2616|2616|2615|964
1621341240000|2021-05-18 12:34:00|2617|2616|2619|2618|2619|2618|2616.5|2616|500
1621341250000|2021-05-18 12:34:10|2618.5||2618.5||2619||2618.5||0
1621341260000|2021-05-18 12:34:20|2619|2618.5|2620.5|2619.5|2620.5|2619.5|2619|2618.5|580
1621341280000|2021-05-18 12:34:40|2620|2619|2619.5|2618.5|2620|2619|2619|2618.5|1199
1621341290000|2021-05-18 12:34:50|2619|2618|2619|2618|2619|2618|2619|2618|0
1621341300000|2021-05-18 12:35:00|2618.5|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|441
1621341310000|2021-05-18 12:35:10|2619|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|184
1621341320000|2021-05-18 12:35:20|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618.5|279
1621341330000|2021-05-18 12:35:30|2619.5||2619.5||2619.5||2619.5||0
1621341340000|2021-05-18 12:35:40|2620|2619|2620|2619|2620|2619|2620|2619|0
1621341350000|2021-05-18 12:35:50|2619.5|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|50
1621341360000|2021-05-18 12:36:00|2619|2618.5|2618.5|2617.5|2619|2618.5|2618|2617.5|1395
1621341370000|2021-05-18 12:36:10|2618|2618|2617.5|2617|2618.5|2618|2617.5|2616.5|653
1621341390000|2021-05-18 12:36:30|2617|2616.5|2615.5|2615|2617|2616.5|2615.5|2615|1502
1621341410000|2021-05-18 12:36:50|||||||||378
1621341420000|2021-05-18 12:37:00|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615|116
1621341430000|2021-05-18 12:37:10|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|0
1621341440000|2021-05-18 12:37:20|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|0
1621341450000|2021-05-18 12:37:30|2619|2618|2618.5|2618|2619|2618|2618.5|2618|0
1621341470000|2021-05-18 12:37:50|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617|332
1621341490000|2021-05-18 12:38:10|2619|2618|2618.5|2617.5|2619|2618|2618|2617.5|332
1621341510000|2021-05-18 12:38:30||2618||2617.5||2618||2617.5|354
1621341520000|2021-05-18 12:38:40||2618||2618||2618||2618|0
1621341530000|2021-05-18 12:38:50|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|432
1621341540000|2021-05-18 12:39:00|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|936
1621341550000|2021-05-18 12:39:10|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616|620
1621341560000|2021-05-18 12:39:20|2617.5||2617||2617.5||2617||0
1621341570000|2021-05-18 12:39:30|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|97
1621341580000|2021-05-18 12:39:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|25
1621341590000|2021-05-18 12:39:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|1717
1621341600000|2021-05-18 12:40:00|2616|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2615|339
1621341610000|2021-05-18 12:40:10|2615|2614.5|2614|2613.5|2615|2614.5|2614|2613.5|2369
1621341630000|2021-05-18 12:40:30|2614.5|2614|2615|2614|2615|2614|2614.5|2614|951
1621341640000|2021-05-18 12:40:40||2614.5||2614.5||2614.5||2614.5|0
1621341650000|2021-05-18 12:40:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|230
1621341660000|2021-05-18 12:41:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|934
1621341690000|2021-05-18 12:41:30|2615|2614.5|2615.5|2615|2616|2615.5|2615|2614.5|1907
1621341700000|2021-05-18 12:41:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|378
1621341710000|2021-05-18 12:41:50|||||||||20
1621341740000|2021-05-18 12:42:20|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|335
1621341750000|2021-05-18 12:42:30|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|400
1621341760000|2021-05-18 12:42:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1621341790000|2021-05-18 12:43:10|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|199
1621341800000|2021-05-18 12:43:20|2615|2614|2614.5|2614|2615|2614|2614.5|2614|1073
1621341810000|2021-05-18 12:43:30|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|300
1621341820000|2021-05-18 12:43:40|2615|2614.5|2615|2614|2615|2614.5|2615|2614|0
1621341830000|2021-05-18 12:43:50|2614.5|2614.5|2615|2614.5|2615|2614.5|2614.5|2614|530
1621341840000|2021-05-18 12:44:00|2615.5|2615|2616|2615.5|2616.5|2616|2615.5|2615|222
1621341850000|2021-05-18 12:44:10|2616.5||2616||2616.5||2616||0
1621341860000|2021-05-18 12:44:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621341870000|2021-05-18 12:44:30|2617|2616.5|2617|2616.5|2618|2617|2617|2616.5|690
1621341880000|2021-05-18 12:44:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2615.5|251
1621341890000|2021-05-18 12:44:50|2616|2615.5|2615|2614.5|2616|2615.5|2615|2614.5|1919
1621341900000|2021-05-18 12:45:00|2615.5||2615||2615.5||2615||34
1621341910000|2021-05-18 12:45:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|168
1621341920000|2021-05-18 12:45:20|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|160
1621341930000|2021-05-18 12:45:30|2615|2614.5|2615.5|2614.5|2615.5|2615|2614.5|2614.5|136
1621341960000|2021-05-18 12:46:00|2616|2615|2616.5|2615.5|2616.5|2615.5|2616|2615|50
1621341970000|2021-05-18 12:46:10||2616||2616||2616||2616|0
1621341980000|2021-05-18 12:46:20|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|787
1621342000000|2021-05-18 12:46:40|2618|2617.5|2618.5|2618|2619|2618|2618|2617|166
1621342010000|2021-05-18 12:46:50|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|199
1621342020000|2021-05-18 12:47:00|2618|2617.5|2617|2616.5|2618|2617.5|2617|2616.5|1413
1621342030000|2021-05-18 12:47:10|||||||||177
1621342040000|2021-05-18 12:47:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|501
1621342050000|2021-05-18 12:47:30|2617|2615.5|2616.5|2615.5|2617|2616|2616|2615.5|130
1621342060000|2021-05-18 12:47:40|2617|2616|2616.5|2615.5|2617.5|2617|2616.5|2615.5|142
1621342070000|2021-05-18 12:47:50|2616|2615|2616|2615.5|2616|2615.5|2616|2615|110
1621342080000|2021-05-18 12:48:00||2615||2615||2615||2615|0
1621342090000|2021-05-18 12:48:10|2615.5|2615.5|2616|2615|2616|2615.5|2615.5|2615|0
1621342110000|2021-05-18 12:48:30||2615.5||2615||2615.5||2615|0
1621342140000|2021-05-18 12:49:00||2615.5||2615.5||2615.5||2615.5|0
1621342150000|2021-05-18 12:49:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|478
1621342160000|2021-05-18 12:49:20|2615|2614.5|2613|2612|2615|2614.5|2613|2612|2009
1621342170000|2021-05-18 12:49:30|2612.5|2612.5|2613|2612.5|2614|2613|2612.5|2612.5|1250
1621342180000|2021-05-18 12:49:40|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|0
1621342190000|2021-05-18 12:49:50|2613||2613||2613||2613||0
1621342200000|2021-05-18 12:50:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|777
1621342210000|2021-05-18 12:50:10|2614.5|2613.5|2615.5|2615|2615.5|2615|2614|2613.5|5698
1621342220000|2021-05-18 12:50:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621342230000|2021-05-18 12:50:30|2616.5|2616|2618|2617|2618|2617|2616.5|2616|643
1621342240000|2021-05-18 12:50:40|2617.5|2616.5|2618|2617|2618|2617|2616.5|2616|982
1621342250000|2021-05-18 12:50:50|2617.5||2618||2618||2617.5||0
1621342260000|2021-05-18 12:51:00|2617.5|2616.5|2617.5|2617|2618.5|2618|2617|2616.5|3601
1621342270000|2021-05-18 12:51:10|2618|2617.5|2619|2618|2619|2618.5|2618|2617.5|0
1621342280000|2021-05-18 12:51:20||2618.5||2618.5||2618.5||2618.5|0
1621342300000|2021-05-18 12:51:40|2619.5|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|1347
1621342310000|2021-05-18 12:51:50|2619||2619||2619||2619||0
1621342320000|2021-05-18 12:52:00|2619.5|2619|2620|2619.5|2620.5|2619.5|2619|2618.5|2258
1621342330000|2021-05-18 12:52:10|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|8
1621342340000|2021-05-18 12:52:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|0
1621342360000|2021-05-18 12:52:40|2619.5|2619|2619|2618|2619.5|2619|2618.5|2618|1725
1621342380000|2021-05-18 12:53:00|2619.5||2619||2619.5||2619||0
1621342400000|2021-05-18 12:53:20|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|1535
1621342410000|2021-05-18 12:53:30|2620|2619|2619|2618.5|2620|2619|2619|2618.5|150
1621342420000|2021-05-18 12:53:40|2619.5||2619.5||2619.5||2619.5||339
1621342430000|2021-05-18 12:53:50|2619||2619||2619||2619||0
1621342450000|2021-05-18 12:54:10|2619.5|2619|2620|2619|2620|2619.5|2619.5|2618.5|384
1621342480000|2021-05-18 12:54:40|2620.5|2619.5|2621|2620|2621|2620.5|2620.5|2619.5|3076
1621342490000|2021-05-18 12:54:50|2620.5|2620.5|2620.5|2620|2620.5|2620.5|2620.5|2620|259
1621342520000|2021-05-18 12:55:20|2621|2620.5|2621|2620|2621|2620.5|2620.5|2620|555
1621342530000|2021-05-18 12:55:30||2620.5||2620.5||2620.5||2620|0
1621342540000|2021-05-18 12:55:40|2621.5|2621|2620.5|2620|2622|2621|2620.5|2620|673
1621342550000|2021-05-18 12:55:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|541
1621342560000|2021-05-18 12:56:00|2620.5||2620.5||2620.5||2620.5||0
1621342580000|2021-05-18 12:56:20|2620|2619|2619.5|2619|2620|2619|2619|2618.5|1335
1621342590000|2021-05-18 12:56:30||2618.5||2618.5||2618.5||2618.5|116
1621342620000|2021-05-18 12:57:00||2619||2619||2619||2619|0
1621342630000|2021-05-18 12:57:10|2620|2619.5|2619|2618.5|2620.5|2619.5|2619|2618.5|1436
1621342660000|2021-05-18 12:57:40|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617|375
1621342690000|2021-05-18 12:58:10|2618.5|2618|2619|2618|2619|2618|2618|2617.5|580
1621342710000|2021-05-18 12:58:30|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|100
1621342730000|2021-05-18 12:58:50|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|394
1621342740000|2021-05-18 12:59:00|2620|2619.5|2621|2620|2621|2620|2620|2619|672
1621342750000|2021-05-18 12:59:10|2621.5|2620.5|2622|2621.5|2622.5|2621.5|2621.5|2620.5|250
1621342760000|2021-05-18 12:59:20|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2621.5|250
1621342770000|2021-05-18 12:59:30|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|337
1621342780000|2021-05-18 12:59:40|2622|2622|2622|2621.5|2622|2622|2622|2621.5|250
1621342810000|2021-05-18 13:00:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|590
1621342830000|2021-05-18 13:00:30|2622|2621.5|2622|2621.5|2622.5|2621.5|2621.5|2621|2093
1621342860000|2021-05-18 13:01:00|2621.5|2621|2621|2620|2621.5|2621|2620.5|2620|1938
1621342870000|2021-05-18 13:01:10|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|0
1621342880000|2021-05-18 13:01:20|2620|2619|2620|2619|2620|2619|2619.5|2619|203
1621342890000|2021-05-18 13:01:30|2620.5|2619.5|2620.5|2620|2620.5|2620|2620.5|2619.5|84
1621342900000|2021-05-18 13:01:40|2621||2621||2621||2621||0
1621342910000|2021-05-18 13:01:50|2620.5||2620.5||2620.5||2620.5||0
1621342920000|2021-05-18 13:02:00|||||||||30
1621342940000|2021-05-18 13:02:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|799
1621342970000|2021-05-18 13:02:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|670
1621343000000|2021-05-18 13:03:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|368
1621343010000|2021-05-18 13:03:30|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|461
1621343020000|2021-05-18 13:03:40|2619.5||2619||2619.5||2619||530
1621343030000|2021-05-18 13:03:50|2618.5|2618|2618|2617.5|2619|2618|2618|2617.5|2377
1621343040000|2021-05-18 13:04:00|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|320
1621343050000|2021-05-18 13:04:10|2618|2617.5|2618|2617.5|2618.5|2618|2617.5|2617|877
1621343060000|2021-05-18 13:04:20|2618.5|2617|2618|2617|2618.5|2617.5|2618|2617|25
1621343070000|2021-05-18 13:04:30|2617.5||2618||2618||2617.5||0
1621343090000|2021-05-18 13:04:50|2617.5|2617.5|2616.5|2616|2617.5|2617.5|2616.5|2616|404
1621343100000|2021-05-18 13:05:00|2617||2616.5||2617||2616.5||0
1621343120000|2021-05-18 13:05:20|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616|137
1621343140000|2021-05-18 13:05:40|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2615.5|1315
1621343150000|2021-05-18 13:05:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|318
1621343160000|2021-05-18 13:06:00|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2614.5|604
1621343170000|2021-05-18 13:06:10|2615|2614.5|2615|2614.5|2615|2614.5|2614.5|2614|86
1621343180000|2021-05-18 13:06:20|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|226
1621343190000|2021-05-18 13:06:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|530
1621343200000|2021-05-18 13:06:40|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|175
1621343210000|2021-05-18 13:06:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|339
1621343220000|2021-05-18 13:07:00|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|234
1621343230000|2021-05-18 13:07:10|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|333
1621343250000|2021-05-18 13:07:30|2618|2617.5|2618|2617.5|2618|2617.5|2617.5|2617|841
1621343260000|2021-05-18 13:07:40|2618.5|2618|2617.5|2617|2618.5|2618|2617.5|2617|561
1621343310000|2021-05-18 13:08:30|2618|2617.5|2618|2617|2618|2617.5|2617.5|2617|2390
1621343320000|2021-05-18 13:08:40||2617.5||2617.5||2617.5||2617.5|0
1621343340000|2021-05-18 13:09:00|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|326
1621343350000|2021-05-18 13:09:10|2618.5|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|374
1621343370000|2021-05-18 13:09:30|2618|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|94
1621343380000|2021-05-18 13:09:40|2618||2618||2618||2618||0
1621343400000|2021-05-18 13:10:00|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|1132
1621343410000|2021-05-18 13:10:10||2617.5||2617.5||2617.5||2617.5|0
1621343420000|2021-05-18 13:10:20|||||||||10
1621343430000|2021-05-18 13:10:30|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2618|816
1621343460000|2021-05-18 13:11:00|2619|2618.5|2620|2619.5|2620.5|2619.5|2619|2618.5|12438
1621343470000|2021-05-18 13:11:10|2620.5|2619|2620|2619|2620.5|2619|2619.5|2619|407
1621343490000|2021-05-18 13:11:30||2619.5||2619.5||2619.5||2619.5|0
1621343520000|2021-05-18 13:12:00|||||||||144
1621343530000|2021-05-18 13:12:10|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2618.5|4849
1621343540000|2021-05-18 13:12:20|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|356
1621343550000|2021-05-18 13:12:30|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|94
1621343570000|2021-05-18 13:12:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|192
1621343590000|2021-05-18 13:13:10|2620|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|890
1621343600000|2021-05-18 13:13:20|2620|2618.5|2620|2619.5|2620|2619.5|2620|2618.5|1467
1621343610000|2021-05-18 13:13:30||2619||2619.5||2619.5||2619|0
1621343620000|2021-05-18 13:13:40|2619.5|2619|2618|2617|2619.5|2619|2618|2617|2703
1621343630000|2021-05-18 13:13:50||2617.5||2617||2617.5||2617|250
1621343640000|2021-05-18 13:14:00|2617.5||2617.5||2617.5||2617.5||0
1621343650000|2021-05-18 13:14:10|2618|2617.5|2618|2617|2618|2617.5|2618|2617|596
1621343660000|2021-05-18 13:14:20|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|423
1621343680000|2021-05-18 13:14:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|387
1621343690000|2021-05-18 13:14:50|2617|2616.5|2617.5|2616.5|2617.5|2617|2617|2616.5|543
1621343700000|2021-05-18 13:15:00|2617|2616|2615.5|2615|2617|2616|2615.5|2615|421
1621343710000|2021-05-18 13:15:10|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|10687
1621343720000|2021-05-18 13:15:20||2616||2616||2616||2616|0
1621343740000|2021-05-18 13:15:40|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|1149
1621343760000|2021-05-18 13:16:00|2616|2615.5|2616|2615.5|2616.5|2616|2616|2615.5|359
1621343770000|2021-05-18 13:16:10|||||||||10
1621343850000|2021-05-18 13:17:30|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|2185
1621343880000|2021-05-18 13:18:00|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615|939
1621343900000|2021-05-18 13:18:20|||||||||10
1621343910000|2021-05-18 13:18:30|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|2872
1621343920000|2021-05-18 13:18:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|376
1621343940000|2021-05-18 13:19:00|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616|1448
1621343960000|2021-05-18 13:19:20|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|83
1621343970000|2021-05-18 13:19:30|2618||2618.5||2618.5||2618||0
1621343980000|2021-05-18 13:19:40||2618||2618||2618||2618|0
1621344010000|2021-05-18 13:20:10|||||||||40
1621344020000|2021-05-18 13:20:20|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1549
1621344040000|2021-05-18 13:20:40|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1379
1621344060000|2021-05-18 13:21:00|||||||||537
1621344080000|2021-05-18 13:21:20|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|428
1621344110000|2021-05-18 13:21:50|2619|2618.5|2620|2619.5|2620|2619.5|2619|2618.5|11396
1621344130000|2021-05-18 13:22:10|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|3578
1621344140000|2021-05-18 13:22:20|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|325
1621344160000|2021-05-18 13:22:40|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2619.5|516
1621344170000|2021-05-18 13:22:50|||||||||40
1621344180000|2021-05-18 13:23:00|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|1495
1621344190000|2021-05-18 13:23:10|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|0
1621344200000|2021-05-18 13:23:20|2620.5|2620|2621.5|2621|2621.5|2621|2620.5|2620|1557
1621344220000|2021-05-18 13:23:40|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|1307
1621344230000|2021-05-18 13:23:50|2622.5|2622|2621|2620.5|2622.5|2622|2621|2620.5|2293
1621344250000|2021-05-18 13:24:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2620.5|1638
1621344260000|2021-05-18 13:24:20|||||||||250
1621344270000|2021-05-18 13:24:30|||||||||3
1621344280000|2021-05-18 13:24:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|567
1621344290000|2021-05-18 13:24:50|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|137
1621344300000|2021-05-18 13:25:00|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621|225
1621344320000|2021-05-18 13:25:20|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|723
1621344330000|2021-05-18 13:25:30|2622|2621.5|2623.5|2622.5|2623.5|2623|2622|2621|1938
1621344340000|2021-05-18 13:25:40||2623||2623||2623||2623|0
1621344360000|2021-05-18 13:26:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|590
1621344380000|2021-05-18 13:26:20|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|523
1621344400000|2021-05-18 13:26:40|2624|2623.5|2624|2623|2624|2623.5|2623.5|2623|972
1621344410000|2021-05-18 13:26:50|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|37
1621344420000|2021-05-18 13:27:00|2623|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|797
1621344430000|2021-05-18 13:27:10|2622.5|2622|2622|2621|2622.5|2622|2621.5|2621|1159
1621344440000|2021-05-18 13:27:20|2621.5|2620.5|2620.5|2619.5|2621.5|2620.5|2620.5|2619.5|1018
1621344450000|2021-05-18 13:27:30||2620||2620||2620||2620|0
1621344460000|2021-05-18 13:27:40|2621|2620.5|2621.5|2621|2622|2621.5|2621|2620.5|2588
1621344470000|2021-05-18 13:27:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|57
1621344480000|2021-05-18 13:28:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2620.5|164
1621344500000|2021-05-18 13:28:20|2621|2620.5|2621|2620|2621|2620.5|2621|2620|595
1621344510000|2021-05-18 13:28:30||2620.5||2620.5||2620.5||2620.5|0
1621344520000|2021-05-18 13:28:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1621344530000|2021-05-18 13:28:50|||||||||276
1621344540000|2021-05-18 13:29:00|2622|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|1196
1621344550000|2021-05-18 13:29:10|2622.5|2622|2623|2622|2623|2622|2622.5|2622|853
1621344590000|2021-05-18 13:29:50|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|986
1621344600000|2021-05-18 13:30:00|2623|2622|2624.5|2624|2624.5|2624|2622.5|2622|2803
1621344610000|2021-05-18 13:30:10|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|623
1621344620000|2021-05-18 13:30:20||2624||2624||2624||2624|0
1621344630000|2021-05-18 13:30:30|2625|2624.5|2625.5|2625|2626|2625.5|2625|2624.5|1359
1621344640000|2021-05-18 13:30:40|2626|2625.5|2626.5|2626|2627|2626.5|2626|2625|2219
1621344650000|2021-05-18 13:30:50|2627|2626.5|2626|2625.5|2627|2626.5|2626|2625.5|1131
1621344660000|2021-05-18 13:31:00|2626.5|2626|2627|2626|2627|2626|2626|2625.5|687
1621344670000|2021-05-18 13:31:10|2627.5|2626.5|2630|2629.5|2630|2629.5|2627|2626.5|2600
1621344680000|2021-05-18 13:31:20|2630.5|2630|2630.5|2629.5|2631|2630|2630|2629.5|199
1621344690000|2021-05-18 13:31:30|2631|2630|2631.5|2631|2631.5|2631|2631|2630|423
1621344700000|2021-05-18 13:31:40|2632|2631.5|2631|2630|2632|2631.5|2630.5|2630|746
1621344710000|2021-05-18 13:31:50|2630.5|2630.5|2631.5|2631|2632|2631.5|2630.5|2630.5|2642
1621344720000|2021-05-18 13:32:00|2631|2630.5|2633|2632.5|2633.5|2632.5|2631|2630.5|1714
1621344730000|2021-05-18 13:32:10|2632.5|2632|2633|2632|2633|2632|2632.5|2632|152
1621344740000|2021-05-18 13:32:20|2632.5|2631.5|2631|2630|2632.5|2631.5|2630.5|2630|1156
1621344750000|2021-05-18 13:32:30|2630.5|2630.5|2631|2630.5|2631.5|2630.5|2630.5|2630|225
1621344760000|2021-05-18 13:32:40|2630.5|2630|2631|2630|2631|2630.5|2629.5|2629|1821
1621344770000|2021-05-18 13:32:50|2630.5|2629.5|2630|2629.5|2631|2630|2630|2629|826
1621344780000|2021-05-18 13:33:00|2630.5|2630|2630.5|2630|2631|2630|2630.5|2630|0
1621344790000|2021-05-18 13:33:10|2630|2629.5|2630|2629|2630.5|2629.5|2629.5|2629|1125
1621344800000|2021-05-18 13:33:20|2629.5|2629.5|2626|2625.5|2629.5|2629.5|2626|2625|1916
1621344820000|2021-05-18 13:33:40|2625.5|2625|2625|2624|2626|2625.5|2624.5|2624|2660
1621344830000|2021-05-18 13:33:50|2624.5|2623.5|2624|2623|2624.5|2623.5|2623.5|2622.5|646
1621344840000|2021-05-18 13:34:00|2623.5|2622.5|2619.5|2619|2623.5|2622.5|2619.5|2619|10533
1621344850000|2021-05-18 13:34:10|2620|2619.5|2622.5|2621.5|2622.5|2621.5|2620|2619.5|3820
1621344860000|2021-05-18 13:34:20|2622|2621|2621|2620.5|2622|2621|2621|2620|1143
1621344870000|2021-05-18 13:34:30|2621.5|2621|2620|2619.5|2622|2621|2620|2619|2062
1621344880000|2021-05-18 13:34:40|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618|250
1621344890000|2021-05-18 13:34:50|2618.5|2618|2617.5|2617|2618.5|2618|2617.5|2616.5|1883
1621344900000|2021-05-18 13:35:00|2618|2617.5|2619|2618|2619|2618.5|2618|2617|0
1621344910000|2021-05-18 13:35:10|2618.5|2618.5|2618.5|2617.5|2619|2618.5|2618|2617.5|288
1621344920000|2021-05-18 13:35:20|2618|2618|2619|2618.5|2619.5|2618.5|2618|2617.5|76
1621344930000|2021-05-18 13:35:30|2618.5|2618|2620.5|2620|2621|2620.5|2618.5|2618|2104
1621344940000|2021-05-18 13:35:40|2620|2619.5|2621|2620|2621|2620|2620|2619.5|530
1621344950000|2021-05-18 13:35:50|2620.5|2619.5|2619.5|2618.5|2620.5|2619.5|2619|2618|893
1621344960000|2021-05-18 13:36:00|2619|2619|2620|2619|2620|2619|2619|2618|388
1621344970000|2021-05-18 13:36:10|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|99
1621344980000|2021-05-18 13:36:20|2619|2618|2619|2618|2619|2618|2618.5|2618|384
1621344990000|2021-05-18 13:36:30|2619.5|2618.5|2620|2619.5|2620.5|2619.5|2619|2618|50
1621345000000|2021-05-18 13:36:40|2620.5|2619|2620|2619.5|2620.5|2619.5|2619.5|2619|235
1621345010000|2021-05-18 13:36:50|2620.5|2619|2620|2619|2620.5|2619.5|2619.5|2619|339
1621345020000|2021-05-18 13:37:00|2620.5|2619.5|2621|2620.5|2621.5|2621|2620|2619.5|1205
1621345030000|2021-05-18 13:37:10|2621.5|2620|2621|2620.5|2621.5|2621|2621|2620|8
1621345040000|2021-05-18 13:37:20|2621.5||2621.5||2621.5||2621.5||0
1621345050000|2021-05-18 13:37:30||2621||2621||2621||2620.5|0
1621345060000|2021-05-18 13:37:40|2622|2621.5|2623.5|2623|2624.5|2624|2622|2621.5|2194
1621345070000|2021-05-18 13:37:50|2624|2622.5|2623|2622.5|2624|2622.5|2623|2622.5|196
1621345080000|2021-05-18 13:38:00|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|0
1621345090000|2021-05-18 13:38:10|2624|2623.5|2626.5|2625.5|2626.5|2625.5|2624|2623.5|333
1621345110000|2021-05-18 13:38:30|2627|2626|2628|2627.5|2628.5|2627.5|2627|2626|1265
1621345120000|2021-05-18 13:38:40|2627.5|2627|2627.5|2627|2628|2627|2627.5|2626.5|139
1621345130000|2021-05-18 13:38:50|2628|2627.5|2628|2627.5|2628.5|2628|2627.5|2627|176
1621345140000|2021-05-18 13:39:00|2628.5|2628|2629.5|2629|2630|2629|2628.5|2628|1462
1621345150000|2021-05-18 13:39:10|2629|2628.5|2628.5|2627.5|2629.5|2629|2628|2627|1195
1621345160000|2021-05-18 13:39:20|2628|2627|2628|2627|2628|2627.5|2627.5|2626.5|250
1621345170000|2021-05-18 13:39:30|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626|338
1621345180000|2021-05-18 13:39:40|2627.5|2627|2628|2627|2628|2627.5|2627.5|2626.5|250
1621345190000|2021-05-18 13:39:50|2628.5|2627.5|2628.5|2628|2629|2628|2628.5|2627.5|0
1621345200000|2021-05-18 13:40:00|2628|2627.5|2628.5|2627.5|2628.5|2628|2628|2627.5|417
1621345210000|2021-05-18 13:40:10|2628|2628|2627|2626|2628|2628|2626.5|2625.5|2006
1621345220000|2021-05-18 13:40:20|2627.5|2626.5|2627.5|2627|2627.5|2627|2627.5|2626.5|0
1621345230000|2021-05-18 13:40:30|2628|2626.5|2626.5|2625.5|2628|2626.5|2626|2625|1405
1621345240000|2021-05-18 13:40:40|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|87
1621345260000|2021-05-18 13:41:00|2627|2626|2626.5|2625.5|2627|2626|2626.5|2625.5|196
1621345270000|2021-05-18 13:41:10|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|166
1621345290000|2021-05-18 13:41:30|2628|2627|2628.5|2627.5|2629|2628|2628|2627|763
1621345300000|2021-05-18 13:41:40|2629||2628||2629||2628||0
1621345310000|2021-05-18 13:41:50|2628.5||2628.5||2628.5||2628||0
1621345320000|2021-05-18 13:42:00|2629|2628|2630|2629.5|2630|2629.5|2629|2628|393
1621345330000|2021-05-18 13:42:10|||||||||67
1621345340000|2021-05-18 13:42:20|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|1162
1621345350000|2021-05-18 13:42:30|2630.5|2630|2630.5|2629.5|2631|2630.5|2630.5|2629.5|4599
1621345360000|2021-05-18 13:42:40|2630|2629|2629.5|2629|2630|2629|2629.5|2628.5|574
1621345370000|2021-05-18 13:42:50|2630|2628.5|2628.5|2628|2630|2628.5|2628.5|2628|222
1621345380000|2021-05-18 13:43:00|2629|2628.5|2629|2628.5|2629|2628.5|2628.5|2628.5|0
1621345390000|2021-05-18 13:43:10|2628.5|2628|2627.5|2627|2629|2628|2627.5|2627|500
1621345400000|2021-05-18 13:43:20|2627|2626.5|2626|2625|2627|2626.5|2625.5|2624.5|359
1621345410000|2021-05-18 13:43:30|2626.5|2625.5|2626|2625|2627|2626|2626|2625|499
1621345420000|2021-05-18 13:43:40|2625.5|2624.5|2626|2625.5|2626.5|2626|2625|2624|1374
1621345430000|2021-05-18 13:43:50|2626.5|2626|2627.5|2626.5|2627.5|2627|2626.5|2626|1050
1621345440000|2021-05-18 13:44:00|2628|2627|2628.5|2628|2628.5|2628|2628|2627|0
1621345450000|2021-05-18 13:44:10|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|431
1621345460000|2021-05-18 13:44:20|2628|2627|2626.5|2625.5|2628|2627|2626.5|2625.5|985
1621345480000|2021-05-18 13:44:40|2627|2626|2627.5|2627|2627.5|2627|2627|2626|193
1621345490000|2021-05-18 13:44:50|2628|2626.5|2628|2627.5|2628|2627.5|2628|2626.5|250
1621345500000|2021-05-18 13:45:00|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2626|470
1621345510000|2021-05-18 13:45:10|2628|2627.5|2629|2628|2629|2628|2627.5|2627.5|2096
1621345520000|2021-05-18 13:45:20|2628.5|2627.5|2628.5|2627.5|2629|2627.5|2628|2627.5|1064
1621345530000|2021-05-18 13:45:30|2628|2627|2627.5|2627|2628|2627|2627|2626|2069
1621345540000|2021-05-18 13:45:40|2628|2626.5|2628.5|2627.5|2628.5|2627.5|2628|2626.5|134
1621345560000|2021-05-18 13:46:00|2628|2627|2626.5|2625.5|2628|2627|2626.5|2625.5|659
1621345570000|2021-05-18 13:46:10|2626|2625|2625.5|2625|2626|2625|2625.5|2624.5|0
1621345580000|2021-05-18 13:46:20|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624|11
1621345590000|2021-05-18 13:46:30|2624.5|2624|2623.5|2623|2625.5|2624.5|2623.5|2623|3633
1621345600000|2021-05-18 13:46:40|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622|483
1621345620000|2021-05-18 13:47:00|2623|2623|2623|2622.5|2623.5|2623|2623|2622.5|135
1621345630000|2021-05-18 13:47:10|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|459
1621345640000|2021-05-18 13:47:20|2624|2623.5|2627.5|2626.5|2627.5|2627|2624|2623.5|943
1621345650000|2021-05-18 13:47:30||2627||2627||2627||2627|35
1621345660000|2021-05-18 13:47:40|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2625.5|920
1621345670000|2021-05-18 13:47:50|2626|2625.5|2626|2625|2626|2625.5|2625.5|2624.5|371
1621345680000|2021-05-18 13:48:00|2626.5|2625.5|2629|2628|2629|2628|2626.5|2625.5|384
1621345690000|2021-05-18 13:48:10|2628.5|2627.5|2628|2627|2628.5|2627.5|2627.5|2627|914
1621345700000|2021-05-18 13:48:20|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626|163
1621345710000|2021-05-18 13:48:30|2627.5|2626|2627|2626|2627.5|2626|2626|2625.5|1
1621345720000|2021-05-18 13:48:40|2627.5|2626.5|2627|2626.5|2628|2627|2627|2626.5|636
1621345730000|2021-05-18 13:48:50|2627.5|2627|2627|2626.5|2628|2627|2627|2626.5|136
1621345740000|2021-05-18 13:49:00|2627.5|2627|2626|2625.5|2628|2627.5|2626|2625.5|1307
1621345750000|2021-05-18 13:49:10|2626.5||2626.5||2626.5||2626||780
1621345760000|2021-05-18 13:49:20|2626|2625|2626|2625|2626.5|2625|2625.5|2624.5|384
1621345770000|2021-05-18 13:49:30|2626.5|2625.5|2626|2625|2626.5|2625.5|2626|2625|50
1621345780000|2021-05-18 13:49:40|2626.5|2625.5|2626|2625|2626.5|2626|2626|2625|0
1621345790000|2021-05-18 13:49:50|2626.5|2625.5|2628|2627|2628|2627.5|2626.5|2625.5|851
1621345800000|2021-05-18 13:50:00|2627.5|2627.5|2628|2627|2628|2627.5|2627|2626.5|1792
1621345810000|2021-05-18 13:50:10|2627.5|2627.5|2629|2628|2629.5|2628.5|2627.5|2627.5|2563
1621345820000|2021-05-18 13:50:20|2628.5|2627.5|2627.5|2626.5|2628.5|2627.5|2627|2626.5|342
1621345830000|2021-05-18 13:50:30|2627|2626|2627|2626|2627|2626.5|2626.5|2626|895
1621345840000|2021-05-18 13:50:40|2626.5|2625.5|2626.5|2625.5|2627|2625.5|2625.5|2625|627
1621345850000|2021-05-18 13:50:50|2626||2626.5||2626.5||2626||0
1621345860000|2021-05-18 13:51:00|2626|2625|2625|2624|2626.5|2625|2624.5|2623.5|406
1621345870000|2021-05-18 13:51:10|2625.5|2624.5|2626|2625|2626|2625|2625|2624.5|50
1621345880000|2021-05-18 13:51:20|2625.5||2626||2626||2625.5||0
1621345890000|2021-05-18 13:51:30|2625.5|2624.5|2625.5|2625|2626|2625|2625|2624|121
1621345900000|2021-05-18 13:51:40|2625|2624.5|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1621345910000|2021-05-18 13:51:50|2625|2624|2624.5|2623.5|2625|2624.5|2624|2623.5|1374
1621345920000|2021-05-18 13:52:00|2624|2624|2624|2623|2624.5|2624|2623.5|2623|1185
1621345930000|2021-05-18 13:52:10||2623.5||2623||2623.5||2623|0
1621345940000|2021-05-18 13:52:20||2623.5||2623||2623.5||2623|0
1621345960000|2021-05-18 13:52:40||2623.5||2623||2623.5||2623|0
1621345970000|2021-05-18 13:52:50||2623.5||2623.5||2623.5||2623|0
1621345990000|2021-05-18 13:53:10|2623.5|2623|2623.5|2623|2623.5|2623|2623|2622.5|4511
1621346000000|2021-05-18 13:53:20|2624|2623.5|2625.5|2624.5|2625.5|2624.5|2624|2623.5|582
1621346010000|2021-05-18 13:53:30|2626|2625|2627|2626|2627|2626|2626|2625|7
1621346020000|2021-05-18 13:53:40||2626.5||2626.5||2626.5||2626.5|0
1621346030000|2021-05-18 13:53:50|2626.5|2626|2625.5|2624.5|2627|2626.5|2625|2624.5|1640
1621346040000|2021-05-18 13:54:00|2625|2624|2623.5|2622|2625|2624|2622.5|2622|3835
1621346050000|2021-05-18 13:54:10|2623|2621.5|2622.5|2622|2623|2622|2622|2621.5|178
1621346060000|2021-05-18 13:54:20|2623|2621.5|2622.5|2621.5|2623.5|2622.5|2622|2621.5|2855
1621346070000|2021-05-18 13:54:30|2622|2622|2622.5|2621.5|2623|2622.5|2621.5|2620.5|1716
1621346080000|2021-05-18 13:54:40|2623|2622|2623|2622.5|2623.5|2622.5|2622.5|2622|6881
1621346090000|2021-05-18 13:54:50|2623.5|2623|2623|2622.5|2624|2623.5|2623|2622.5|2428
1621346100000|2021-05-18 13:55:00|2623.5|2623|2624|2623.5|2624|2623.5|2623.5|2623|135
1621346110000|2021-05-18 13:55:10|2624.5|2624|2623|2622.5|2625|2624.5|2623|2622.5|789
1621346120000|2021-05-18 13:55:20|2622.5|2622|2622|2621.5|2623|2622|2622|2621.5|819
1621346130000|2021-05-18 13:55:30|2622.5|2622|2622.5|2622|2622.5|2622|2622|2621.5|0
1621346140000|2021-05-18 13:55:40|2622|2621.5|2623|2622.5|2623.5|2622.5|2622|2621.5|461
1621346150000|2021-05-18 13:55:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|637
1621346160000|2021-05-18 13:56:00|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|2095
1621346170000|2021-05-18 13:56:10|2623|2622.5|2623|2622|2623.5|2622.5|2623|2622|618
1621346180000|2021-05-18 13:56:20|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|0
1621346190000|2021-05-18 13:56:30|2623||2623||2623||2623||0
1621346200000|2021-05-18 13:56:40|2623.5||2623.5||2623.5||2623.5||0
1621346220000|2021-05-18 13:57:00|2624|2623|2626|2625.5|2627|2626.5|2624|2623|15083
1621346230000|2021-05-18 13:57:10|2626.5||2626||2626.5||2626||0
1621346240000|2021-05-18 13:57:20|2625.5|2625|2624|2623.5|2625.5|2625|2623.5|2622.5|2915
1621346250000|2021-05-18 13:57:30|2624.5|2623|2622|2621.5|2624.5|2623|2622|2621|424
1621346260000|2021-05-18 13:57:40|2622.5|2622|2620.5|2620|2622.5|2622|2620.5|2620|654
1621346270000|2021-05-18 13:57:50|2621||2621||2621||2620.5||0
1621346280000|2021-05-18 13:58:00|2620.5|2620.5|2621|2620|2621.5|2621|2620.5|2620|432
1621346290000|2021-05-18 13:58:10|2620.5|2620.5|2621|2620|2621|2620.5|2620.5|2620|0
1621346300000|2021-05-18 13:58:20|2620.5|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|0
1621346310000|2021-05-18 13:58:30|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|0
1621346320000|2021-05-18 13:58:40|2620|2619.5|2619.5|2618.5|2620|2619.5|2619|2618|444
1621346330000|2021-05-18 13:58:50||2619||2619||2619||2619|0
1621346340000|2021-05-18 13:59:00|2620|2619.5|2620.5|2619.5|2621|2620.5|2620|2619.5|1293
1621346350000|2021-05-18 13:59:10|2620|2619|2619.5|2619|2620.5|2619.5|2619.5|2619|0
1621346360000|2021-05-18 13:59:20|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2618.5|2617.5|364
1621346370000|2021-05-18 13:59:30|2619|2618|2619|2618|2619.5|2618|2618.5|2618|0
1621346380000|2021-05-18 13:59:40|2618.5|2617.5|2618|2617|2618.5|2617.5|2617.5|2616.5|562
1621346390000|2021-05-18 13:59:50|2617.5|2616.5|2617|2616|2617.5|2616.5|2617|2616|0
1621346400000|2021-05-18 14:00:00|2616.5|2615.5|2616|2615|2616.5|2616|2615.5|2615|1297
1621346410000|2021-05-18 14:00:10|2615.5|2615.5|2615.5|2615|2615.5|2615.5|2615.5|2615|0
1621346420000|2021-05-18 14:00:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615|459
1621346430000|2021-05-18 14:00:30|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|522
1621346450000|2021-05-18 14:00:50|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2615.5|2615|3112
1621346460000|2021-05-18 14:01:00|2617|2616|2615|2614|2617|2616.5|2614.5|2614|3324
1621346470000|2021-05-18 14:01:10|2615.5|2614.5|2615|2614|2616|2615|2614.5|2613.5|2499
1621346480000|2021-05-18 14:01:20|2615.5|2614.5|2616|2615.5|2616|2615.5|2615|2614.5|898
1621346490000|2021-05-18 14:01:30|2616.5|2616|2616.5|2616|2617|2616.5|2616.5|2615.5|606
1621346500000|2021-05-18 14:01:40|2616|2615.5|2614|2613.5|2616.5|2615.5|2614|2613|1389
1621346510000|2021-05-18 14:01:50|2614.5|2614|2614.5|2613.5|2616|2614.5|2614.5|2613.5|5092
1621346520000|2021-05-18 14:02:00|2614|2613|2613.5|2612.5|2614|2613|2612.5|2612|2414
1621346530000|2021-05-18 14:02:10|2614|2613|2612.5|2612|2614.5|2613.5|2612|2611.5|6921
1621346540000|2021-05-18 14:02:20|2613|2612.5|2614.5|2613.5|2614.5|2614|2612.5|2612|3964
1621346550000|2021-05-18 14:02:30|2614|2613|2613.5|2613|2614|2614|2613.5|2613|134
1621346560000|2021-05-18 14:02:40|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612|268
1621346580000|2021-05-18 14:03:00|2613|2612|2611|2610.5|2613|2612|2611|2610|1559
1621346590000|2021-05-18 14:03:10|2610.5|2610|2611.5|2610.5|2612.5|2611.5|2610.5|2609.5|12042
1621346600000|2021-05-18 14:03:20|2612|2611|2612.5|2612|2612.5|2612|2611.5|2610.5|1236
1621346620000|2021-05-18 14:03:40|2612|2611.5|2613.5|2613|2614.5|2613.5|2612|2611.5|3299
1621346630000|2021-05-18 14:03:50|2614|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|232
1621346640000|2021-05-18 14:04:00|2614.5|2613|2616.5|2615.5|2616.5|2615.5|2613.5|2613|4291
1621346650000|2021-05-18 14:04:10|2617|2616|2617|2616.5|2617.5|2616.5|2616.5|2616|696
1621346660000|2021-05-18 14:04:20|2617.5|2617|2618|2617|2618.5|2618|2617.5|2616.5|207
1621346670000|2021-05-18 14:04:30|2617.5|2617.5|2617|2616.5|2618|2617.5|2616.5|2615.5|1151
1621346680000|2021-05-18 14:04:40|2617.5|2616|2617.5|2616.5|2618|2617|2617|2616|1002
1621346690000|2021-05-18 14:04:50|2617||2617||2617.5||2617||0
1621346700000|2021-05-18 14:05:00|2616.5|2616|2616|2615.5|2617.5|2616.5|2616|2615|884
1621346710000|2021-05-18 14:05:10|2616.5|2615|2616|2615.5|2618|2617.5|2616|2615|7865
1621346720000|2021-05-18 14:05:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2615.5|0
1621346730000|2021-05-18 14:05:30|2616|2615.5|2614.5|2614|2616|2615.5|2614.5|2614|2306
1621346740000|2021-05-18 14:05:40|2615|2614.5|2615.5|2614.5|2616|2615|2615|2614.5|1261
1621346750000|2021-05-18 14:05:50|2616|2615|2616|2615.5|2616.5|2616|2616|2615|5986
1621346760000|2021-05-18 14:06:00|2615.5|2615|2615|2614.5|2616|2615.5|2615|2614.5|814
1621346770000|2021-05-18 14:06:10|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|1269
1621346780000|2021-05-18 14:06:20|2615.5|2614.5|2615.5|2615|2616|2615|2615|2614.5|255
1621346790000|2021-05-18 14:06:30|2616|2615.5|2618|2617.5|2618.5|2617.5|2616|2615.5|1373
1621346800000|2021-05-18 14:06:40|2618.5|2617|2619.5|2618.5|2619.5|2618.5|2618.5|2617|0
1621346810000|2021-05-18 14:06:50|2620|2619|2619.5|2618.5|2620|2619.5|2619|2618.5|2775
1621346820000|2021-05-18 14:07:00|2620|2619|2620|2619.5|2620|2619.5|2619.5|2618.5|6702
1621346830000|2021-05-18 14:07:10|2619.5|2619|2618.5|2618|2619.5|2619|2618.5|2617.5|95
1621346840000|2021-05-18 14:07:20|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617|1332
1621346850000|2021-05-18 14:07:30|2619|2618|2619.5|2618.5|2619.5|2618.5|2618.5|2618|136
1621346860000|2021-05-18 14:07:40|2620|2619|2620.5|2619.5|2621|2620|2619.5|2619|2710
1621346870000|2021-05-18 14:07:50|2620|2619|2619|2618|2620|2619|2619|2618|285
1621346880000|2021-05-18 14:08:00|2618.5|2618.5|2618.5|2617.5|2618.5|2618.5|2618|2617.5|507
1621346890000|2021-05-18 14:08:10|2618|2617|2617|2616.5|2618|2617.5|2617|2616|269
1621346900000|2021-05-18 14:08:20|2617.5|2617|2617|2616.5|2618|2617|2617|2616|117
1621346910000|2021-05-18 14:08:30|2616.5|2616|2617.5|2617|2618|2617|2616|2615.5|404
1621346920000|2021-05-18 14:08:40|2617|2616.5|2616.5|2616|2617|2616.5|2616|2615.5|1349
1621346930000|2021-05-18 14:08:50||2615.5||2616||2616||2615.5|0
1621346940000|2021-05-18 14:09:00|2616|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2614.5|791
1621346950000|2021-05-18 14:09:10|2616||2615.5||2616||2615.5||0
1621346960000|2021-05-18 14:09:20|2616|2615.5|2617|2616|2617|2616.5|2616|2615.5|184
1621346970000|2021-05-18 14:09:30|2617.5|2616.5|2618|2617.5|2618.5|2617.5|2617.5|2616.5|1075
1621346980000|2021-05-18 14:09:40|2617.5|2617|2617.5|2616.5|2617.5|2617|2617|2616.5|467
1621347000000|2021-05-18 14:10:00|2617|2616|2616.5|2615.5|2617.5|2616|2616|2615|866
1621347010000|2021-05-18 14:10:10|2616|2615|2614.5|2613.5|2616|2615.5|2614.5|2613.5|1
1621347020000|2021-05-18 14:10:20|2615|2614|2616|2615.5|2616|2615.5|2615|2614|39
1621347030000|2021-05-18 14:10:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2615.5|317
1621347040000|2021-05-18 14:10:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|50
1621347060000|2021-05-18 14:11:00|2615.5|2615|2616|2615|2616.5|2616|2615.5|2615|1718
1621347070000|2021-05-18 14:11:10|2615.5|2615.5|2616|2615.5|2616.5|2615.5|2615.5|2615.5|107
1621347080000|2021-05-18 14:11:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|17
1621347090000|2021-05-18 14:11:30|2616||2616||2616||2616||0
1621347100000|2021-05-18 14:11:40|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|136
1621347110000|2021-05-18 14:11:50|2615|2614|2614|2613.5|2615|2614|2614|2613|325
1621347120000|2021-05-18 14:12:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621347150000|2021-05-18 14:12:30|2615|2614.5|2616.5|2616|2616.5|2616|2615|2614.5|1774
1621347160000|2021-05-18 14:12:40|2616|2615.5|2617.5|2617|2618|2617|2616|2615.5|473
1621347170000|2021-05-18 14:12:50|2617|2616.5|2618.5|2618|2618.5|2618|2617|2616.5|695
1621347180000|2021-05-18 14:13:00|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|1699
1621347190000|2021-05-18 14:13:10|||||||||40
1621347210000|2021-05-18 14:13:30|2618.5|2618|2617.5|2617|2618.5|2618|2617.5|2617|276
1621347220000|2021-05-18 14:13:40|2618|2616.5|2618|2617|2618|2617.5|2617.5|2616.5|479
1621347230000|2021-05-18 14:13:50|2617.5|2617.5|2617.5|2617|2617.5|2617.5|2617|2616.5|839
1621347240000|2021-05-18 14:14:00|2618|2617.5|2619.5|2619|2619.5|2619|2618|2617|463
1621347250000|2021-05-18 14:14:10|2619|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|799
1621347260000|2021-05-18 14:14:20|2619|2619|2619.5|2618.5|2620.5|2619.5|2619|2618.5|4198
1621347280000|2021-05-18 14:14:40|2619||2619.5||2619.5||2619||368
1621347290000|2021-05-18 14:14:50||2619||2619||2619||2619|0
1621347300000|2021-05-18 14:15:00|2619|2618.5|2618.5|2617.5|2619|2618.5|2618|2617.5|1549
1621347310000|2021-05-18 14:15:10|2618|2617|2617.5|2617|2618|2617.5|2617.5|2616.5|1856
1621347320000|2021-05-18 14:15:20|2618|2616.5|2618.5|2618|2618.5|2618|2618|2616.5|354
1621347330000|2021-05-18 14:15:30|2619|2618.5|2619.5|2618.5|2620|2619.5|2618.5|2618|2045
1621347340000|2021-05-18 14:15:40|2620|2619|2620|2619.5|2620|2619.5|2620|2619|326
1621347350000|2021-05-18 14:15:50|2619.5|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|663
1621347360000|2021-05-18 14:16:00|2619|2618|2618.5|2618|2619|2618.5|2618|2617.5|2448
1621347370000|2021-05-18 14:16:10|2618|2617.5|2618.5|2617.5|2619|2618|2617.5|2616.5|2256
1621347380000|2021-05-18 14:16:20|2618|2617|2617|2616.5|2618|2617|2616.5|2616|2062
1621347390000|2021-05-18 14:16:30|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|400
1621347400000|2021-05-18 14:16:40|2618||2618||2618.5||2618||0
1621347410000|2021-05-18 14:16:50|2618.5||2618||2618.5||2618||0
1621347420000|2021-05-18 14:17:00|2618.5|2618|2619.5|2619|2619.5|2619|2618|2617.5|1729
1621347430000|2021-05-18 14:17:10|2619|2618.5|2619|2618.5|2619.5|2619|2618.5|2618|991
1621347440000|2021-05-18 14:17:20|2618.5|2618|2618.5|2618|2619.5|2618.5|2618.5|2618|250
1621347450000|2021-05-18 14:17:30|2618|2617.5|2618|2617|2618.5|2617.5|2617.5|2616.5|594
1621347460000|2021-05-18 14:17:40|2617.5|2616.5|2618|2617.5|2618|2617.5|2617.5|2616.5|93
1621347470000|2021-05-18 14:17:50|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|0
1621347480000|2021-05-18 14:18:00|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|0
1621347500000|2021-05-18 14:18:20|2617|2616.5|2616|2615.5|2617|2616.5|2616|2615|200
1621347510000|2021-05-18 14:18:30|2615.5|2615|2616|2615|2616|2615.5|2615.5|2614.5|0
1621347520000|2021-05-18 14:18:40|2616.5|2615.5|2616.5|2616|2617|2616|2616|2615|0
1621347530000|2021-05-18 14:18:50|||||||||380
1621347540000|2021-05-18 14:19:00|2617|2616.5|2616|2615.5|2617.5|2616.5|2616|2615.5|1724
1621347550000|2021-05-18 14:19:10|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614|641
1621347570000|2021-05-18 14:19:30|2615.5|2615|2615|2614|2616|2615|2614|2613.5|683
1621347580000|2021-05-18 14:19:40|2614.5|2613.5|2614|2613.5|2615|2613.5|2614|2613.5|215
1621347590000|2021-05-18 14:19:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2613.5|739
1621347600000|2021-05-18 14:20:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1789
1621347610000|2021-05-18 14:20:10|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|0
1621347620000|2021-05-18 14:20:20|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|251
1621347630000|2021-05-18 14:20:30|2614|2613.5|2615.5|2615|2615.5|2615|2614|2613.5|801
1621347640000|2021-05-18 14:20:40|||||||||805
1621347650000|2021-05-18 14:20:50|2616|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2615|141
1621347660000|2021-05-18 14:21:00|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|940
1621347670000|2021-05-18 14:21:10|2615|2614|2614.5|2614|2615|2614|2614.5|2614|582
1621347680000|2021-05-18 14:21:20|2615||2614.5||2615||2614.5||0
1621347700000|2021-05-18 14:21:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|271
1621347710000|2021-05-18 14:21:50|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|2110
1621347720000|2021-05-18 14:22:00|2616|2615.5|2616|2615.5|2616.5|2616|2616|2615|2184
1621347730000|2021-05-18 14:22:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|999
1621347740000|2021-05-18 14:22:20|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2615.5|237
1621347760000|2021-05-18 14:22:40|2616.5|2616|2616|2615|2616.5|2616|2616|2615|864
1621347770000|2021-05-18 14:22:50|2615.5|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|557
1621347780000|2021-05-18 14:23:00|2616||2616||2616||2615.5||0
1621347790000|2021-05-18 14:23:10|2616.5|2615.5|2616.5|2616|2617|2616|2616|2615|50
1621347800000|2021-05-18 14:23:20|2617|2616.5|2617.5|2616.5|2618|2617.5|2617|2616.5|735
1621347810000|2021-05-18 14:23:30||2617||2617||2617||2617|0
1621347820000|2021-05-18 14:23:40|2618|2617.5|2619|2618|2620|2619|2618|2617.5|2189
1621347830000|2021-05-18 14:23:50|2619.5|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|50
1621347840000|2021-05-18 14:24:00|2620||2620||2620||2620||0
1621347850000|2021-05-18 14:24:10|2619.5|2618.5|2620.5|2620|2620.5|2620|2619|2618.5|302
1621347860000|2021-05-18 14:24:20|2620|2619.5|2621|2620|2621|2620.5|2620|2619.5|405
1621347870000|2021-05-18 14:24:30||2620.5||2620.5||2620.5||2620.5|569
1621347880000|2021-05-18 14:24:40|2620.5|2620|2620.5|2620|2621|2620|2620|2619.5|1185
1621347890000|2021-05-18 14:24:50|2620|2619.5|2620.5|2619.5|2620.5|2620|2620|2619.5|253
1621347900000|2021-05-18 14:25:00|2620|2619|2620.5|2620|2620.5|2620|2619.5|2619|2238
1621347910000|2021-05-18 14:25:10|2620|2619.5|2621.5|2621|2621.5|2621|2620|2619|1758
1621347920000|2021-05-18 14:25:20|2622|2621.5|2622|2621|2622|2621.5|2622|2621|1352
1621347930000|2021-05-18 14:25:30|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|48
1621347940000|2021-05-18 14:25:40|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2620|5656
1621347950000|2021-05-18 14:25:50|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|418
1621347960000|2021-05-18 14:26:00||2620.5||2621||2621||2620.5|170
1621347970000|2021-05-18 14:26:10|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|530
1621347980000|2021-05-18 14:26:20|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|561
1621347990000|2021-05-18 14:26:30|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619|431
1621348000000|2021-05-18 14:26:40|2619.5|2619|2619|2618|2619.5|2619|2619|2618|0
1621348010000|2021-05-18 14:26:50|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619.5|2618|0
1621348020000|2021-05-18 14:27:00|2619||2619||2619.5||2619||0
1621348040000|2021-05-18 14:27:20|||||||||165
1621348050000|2021-05-18 14:27:30|||||||||669
1621348060000|2021-05-18 14:27:40|2619.5|2619|2620|2619|2620|2619.5|2619.5|2619|384
1621348070000|2021-05-18 14:27:50|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620|2619|263
1621348080000|2021-05-18 14:28:00|2620||2620||2620.5||2620||0
1621348100000|2021-05-18 14:28:20|2621|2620|2621|2620|2621|2620|2621|2620|2304
1621348110000|2021-05-18 14:28:30|2620.5|2619.5|2620.5|2620|2621|2620|2620|2619.5|1255
1621348120000|2021-05-18 14:28:40|2620|2619.5|2620|2619|2620|2619.5|2619.5|2618.5|1705
1621348130000|2021-05-18 14:28:50|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|528
1621348140000|2021-05-18 14:29:00|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|922
1621348150000|2021-05-18 14:29:10|2619|2619|2619.5|2619|2620|2619|2619|2619|0
1621348160000|2021-05-18 14:29:20|2619|2618.5|2620|2619.5|2620|2619.5|2619|2618.5|385
1621348170000|2021-05-18 14:29:30|2619.5|2619|2620|2619|2620|2619|2619.5|2618.5|134
1621348200000|2021-05-18 14:30:00|2619.5|2618.5|2620|2619|2620|2619|2619|2618.5|1732
1621348210000|2021-05-18 14:30:10|2620.5|2619.5|2621|2620|2621|2620.5|2620.5|2619.5|1320
1621348250000|2021-05-18 14:30:50||2620.5||2620.5||2620.5||2620.5|0
1621348260000|2021-05-18 14:31:00|2621.5|2621|2621.5|2621|2622|2621|2621|2620.5|1275
1621348280000|2021-05-18 14:31:20|2622|2620.5|2621.5|2621|2622|2621|2621|2620.5|1658
1621348300000|2021-05-18 14:31:40|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|1272
1621348320000|2021-05-18 14:32:00|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620|83
1621348330000|2021-05-18 14:32:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|3212
1621348340000|2021-05-18 14:32:20|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|677
1621348350000|2021-05-18 14:32:30|2620.5|2620|2620.5|2620|2620.5|2620|2620|2619.5|2863
1621348360000|2021-05-18 14:32:40|2620|2619.5|2620.5|2619.5|2620.5|2620|2620|2619.5|399
1621348370000|2021-05-18 14:32:50|2620|2620|2620.5|2620|2620.5|2620|2620|2619.5|250
1621348380000|2021-05-18 14:33:00|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|667
1621348400000|2021-05-18 14:33:20|2622|2620.5|2621|2620.5|2622|2621|2621|2620.5|5117
1621348410000|2021-05-18 14:33:30|2620.5|2620|2620|2619|2620.5|2620|2619.5|2619|2328
1621348420000|2021-05-18 14:33:40|2619.5|2618.5|2619|2618.5|2619.5|2619|2619|2618.5|1616
1621348430000|2021-05-18 14:33:50|2619.5|2619|2620.5|2619.5|2620.5|2619.5|2619.5|2619|493
1621348440000|2021-05-18 14:34:00|2621|2620|2622|2621.5|2622|2621.5|2621|2620|361
1621348450000|2021-05-18 14:34:10|||||||||500
1621348460000|2021-05-18 14:34:20|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|802
1621348470000|2021-05-18 14:34:30||2621||2621.5||2621.5||2621|0
1621348480000|2021-05-18 14:34:40|||||||||34
1621348490000|2021-05-18 14:34:50||2621||2621||2621||2621|0
1621348500000|2021-05-18 14:35:00|2621.5|2621.5|2621.5|2621|2621.5|2621.5|2621.5|2621|199
1621348520000|2021-05-18 14:35:20|||||||||35
1621348530000|2021-05-18 14:35:30|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|877
1621348550000|2021-05-18 14:35:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|731
1621348560000|2021-05-18 14:36:00|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|138
1621348580000|2021-05-18 14:36:20|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621|665
1621348590000|2021-05-18 14:36:30|2622.5|2622|2622.5|2622|2623|2622.5|2622|2621.5|6996
1621348600000|2021-05-18 14:36:40|2623|2622.5|2624|2623|2624|2623|2623|2622.5|905
1621348610000|2021-05-18 14:36:50|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|0
1621348620000|2021-05-18 14:37:00|2625|2624|2625.5|2625|2625.5|2625|2624.5|2624|241
1621348630000|2021-05-18 14:37:10|2626|2624.5|2625|2624|2626|2624.5|2624.5|2624|701
1621348640000|2021-05-18 14:37:20|2624.5|2623.5|2624|2623.5|2624.5|2623.5|2624|2623.5|3
1621348650000|2021-05-18 14:37:30|2623.5|2623|2623|2622|2623.5|2623|2623|2622|564
1621348660000|2021-05-18 14:37:40|2623.5|2622.5|2623|2622|2623.5|2622.5|2622.5|2622|0
1621348670000|2021-05-18 14:37:50||2622.5||2622.5||2622.5||2622.5|0
1621348690000|2021-05-18 14:38:10|||||||||638
1621348720000|2021-05-18 14:38:40|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|359
1621348730000|2021-05-18 14:38:50|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|517
1621348740000|2021-05-18 14:39:00|2623||2623||2623||2623||0
1621348750000|2021-05-18 14:39:10|2622.5|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|22
1621348760000|2021-05-18 14:39:20|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622|1
1621348780000|2021-05-18 14:39:40|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|2642
1621348790000|2021-05-18 14:39:50|2622.5|2621.5|2622|2621|2622.5|2622|2621.5|2621|2142
1621348800000|2021-05-18 14:40:00|2622.5|2621.5|2623.5|2622.5|2624.5|2624|2622.5|2621.5|9431
1621348820000|2021-05-18 14:40:20|2623|2622|2622.5|2622|2623|2622|2622.5|2621.5|1440
1621348860000|2021-05-18 14:41:00|2623|2622.5|2623.5|2623|2624|2623|2623|2622.5|1287
1621348870000|2021-05-18 14:41:10|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|0
1621348890000|2021-05-18 14:41:30|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|516
1621348920000|2021-05-18 14:42:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|1172
1621348940000|2021-05-18 14:42:20|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|1400
1621348950000|2021-05-18 14:42:30|2622|2621|2621.5|2620.5|2622|2621|2621|2620.5|627
1621348960000|2021-05-18 14:42:40|2622|2621|2621.5|2621|2622|2621|2621.5|2620.5|0
1621348970000|2021-05-18 14:42:50|2622|2620.5|2621.5|2620.5|2622|2620.5|2621.5|2620.5|250
1621348980000|2021-05-18 14:43:00|2621|2620|2620.5|2620|2621|2620|2620.5|2619.5|284
1621349000000|2021-05-18 14:43:20|2620|2619.5|2620|2619|2620|2619.5|2620|2619|43
1621349010000|2021-05-18 14:43:30|2619.5|2618.5|2619|2618.5|2619.5|2619|2619|2618.5|0
1621349020000|2021-05-18 14:43:40|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618.5|0
1621349030000|2021-05-18 14:43:50|2619.5|2619|2619.5|2618.5|2619.5|2619|2619.5|2618.5|134
1621349040000|2021-05-18 14:44:00|2619|2619|2620|2619|2620|2619.5|2619|2619|650
1621349050000|2021-05-18 14:44:10|2619.5|2619.5|2619.5|2618.5|2619.5|2619.5|2619.5|2618.5|1210
1621349060000|2021-05-18 14:44:20|2619|2619|2619.5|2619|2619.5|2619|2619|2619|83
1621349070000|2021-05-18 14:44:30|2619|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|760
1621349080000|2021-05-18 14:44:40|2619||2619||2619||2619||49
1621349090000|2021-05-18 14:44:50|||||||||62
1621349100000|2021-05-18 14:45:00|2618.5|2618|2619|2618|2619|2618|2618.5|2618|1336
1621349110000|2021-05-18 14:45:10|2618.5|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|0
1621349120000|2021-05-18 14:45:20|2619.5|2619|2621.5|2620.5|2621.5|2620.5|2619.5|2619|1449
1621349130000|2021-05-18 14:45:30|2621|2621|2621.5|2621|2621.5|2621|2621|2620.5|709
1621349140000|2021-05-18 14:45:40|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|0
1621349150000|2021-05-18 14:45:50|2621|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|722
1621349160000|2021-05-18 14:46:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1621349170000|2021-05-18 14:46:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|839
1621349190000|2021-05-18 14:46:30|2621.5|2621|2620.5|2620|2622|2621|2620.5|2620|2922
1621349200000|2021-05-18 14:46:40|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|0
1621349210000|2021-05-18 14:46:50|2621|2620|2621|2620|2621|2620|2620.5|2620|0
1621349220000|2021-05-18 14:47:00|2621.5|2620.5|2622|2621.5|2622|2621.5|2621.5|2620.5|50
1621349230000|2021-05-18 14:47:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|537
1621349240000|2021-05-18 14:47:20|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|605
1621349250000|2021-05-18 14:47:30|2623|2623|2624|2623.5|2624|2623.5|2623|2623|131
1621349270000|2021-05-18 14:47:50|2624.5|2624|2624|2623.5|2625|2624.5|2624|2623.5|1715
1621349280000|2021-05-18 14:48:00|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|170
1621349290000|2021-05-18 14:48:10|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|134
1621349300000|2021-05-18 14:48:20|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623.5|1140
1621349320000|2021-05-18 14:48:40|2625|2624|2625|2624.5|2625|2624.5|2625|2624|85
1621349350000|2021-05-18 14:49:10|2625.5|2625|2625.5|2625|2625.5|2625|2625|2624.5|1896
1621349370000|2021-05-18 14:49:30|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|338
1621349380000|2021-05-18 14:49:40|2625.5|2625|2625.5|2625|2626|2625.5|2625.5|2625|660
1621349390000|2021-05-18 14:49:50|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|897
1621349400000|2021-05-18 14:50:00|2625.5|2625|2625.5|2625|2625.5|2625|2625|2624.5|836
1621349410000|2021-05-18 14:50:10|2626.5|2625.5|2626|2625|2626.5|2625.5|2625.5|2625|1105
1621349420000|2021-05-18 14:50:20|2625.5|2624.5|2624|2623|2625.5|2624.5|2623|2622.5|3899
1621349430000|2021-05-18 14:50:30|2624.5|2623.5|2624|2623|2624.5|2624|2624|2623|840
1621349440000|2021-05-18 14:50:40|2623.5|2623.5|2622.5|2622|2623.5|2623.5|2622.5|2621.5|896
1621349460000|2021-05-18 14:51:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622|369
1621349470000|2021-05-18 14:51:10|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621.5|768
1621349480000|2021-05-18 14:51:20|||||||||132
1621349490000|2021-05-18 14:51:30|2622.5|2621|2623|2622|2623|2622|2622.5|2621|1839
1621349500000|2021-05-18 14:51:40|2622.5|2622.5|2623|2622|2623|2622.5|2622.5|2622|45
1621349510000|2021-05-18 14:51:50|2622.5|2621.5|2622|2621|2622.5|2621.5|2621.5|2621|500
1621349520000|2021-05-18 14:52:00|2621.5|2621.5|2622.5|2621.5|2622.5|2621.5|2621.5|2621|134
1621349530000|2021-05-18 14:52:10|2622|2621|2622|2621.5|2622|2621.5|2621.5|2621|563
1621349540000|2021-05-18 14:52:20|2621.5|2621|2621|2620|2621.5|2621|2620.5|2619.5|859
1621349560000|2021-05-18 14:52:40|2620.5||2621||2621||2620.5||0
1621349590000|2021-05-18 14:53:10|2620.5|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|192
1621349600000|2021-05-18 14:53:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|43
1621349630000|2021-05-18 14:53:50|2619.5|2618|2620|2619.5|2620|2619.5|2619|2618|8406
1621349640000|2021-05-18 14:54:00|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|250
1621349670000|2021-05-18 14:54:30|2619|2618.5|2619|2618|2619.5|2619|2618.5|2618|2513
1621349680000|2021-05-18 14:54:40|2618.5||2618.5||2619||2618.5||0
1621349690000|2021-05-18 14:54:50|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2616.5|561
1621349700000|2021-05-18 14:55:00||2616.5||2617||2617||2616.5|0
1621349710000|2021-05-18 14:55:10|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|1433
1621349720000|2021-05-18 14:55:20|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|177
1621349730000|2021-05-18 14:55:30|2618|2617.5|2618|2617|2618|2617.5|2617.5|2617|808
1621349740000|2021-05-18 14:55:40|2617.5||2617.5||2617.5||2617.5||0
1621349750000|2021-05-18 14:55:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|601
1621349780000|2021-05-18 14:56:20|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|1184
1621349790000|2021-05-18 14:56:30|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|265
1621349800000|2021-05-18 14:56:40|2618|2616.5|2616.5|2616|2618|2616.5|2616.5|2616|2467
1621349810000|2021-05-18 14:56:50|2617|2616.5|2617|2616|2617|2616.5|2617|2616|0
1621349820000|2021-05-18 14:57:00|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|863
1621349830000|2021-05-18 14:57:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|152
1621349850000|2021-05-18 14:57:30|2616.5|2616|2617|2616|2617|2616.5|2616.5|2616|613
1621349880000|2021-05-18 14:58:00|2617.5|2616.5|2618.5|2618|2618.5|2618|2617.5|2616.5|852
1621349890000|2021-05-18 14:58:10|2619||2618.5||2619||2618.5||1
1621349920000|2021-05-18 14:58:40|2618|2617.5|2618|2617.5|2618|2617.5|2617.5|2617|753
1621349940000|2021-05-18 14:59:00|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617.5|95
1621349950000|2021-05-18 14:59:10|2618.5|2618|2620|2619.5|2620|2619.5|2618.5|2618|1013
1621349960000|2021-05-18 14:59:20|2619.5|2619|2619.5|2619|2620|2619|2619.5|2618.5|565
1621349970000|2021-05-18 14:59:30|2619|2618.5|2619.5|2619|2619.5|2619|2619|2618.5|900
1621349990000|2021-05-18 14:59:50|2619|2617.5|2618.5|2617.5|2619|2618|2616.5|2616|10825
1621350000000|2021-05-18 15:00:00|2618|2618|2617.5|2617|2618|2618|2617.5|2617|1146
1621350010000|2021-05-18 15:00:10|2618||2618||2618||2618||0
1621350020000|2021-05-18 15:00:20|2617.5|2617.5|2618|2617|2618|2617.5|2617|2616.5|2209
1621350030000|2021-05-18 15:00:30|2617.5|2616.5|2616.5|2615.5|2617.5|2616.5|2616|2615.5|635
1621350060000|2021-05-18 15:01:00|2616||2616||2616||2616||0
1621350090000|2021-05-18 15:01:30|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|1411
1621350120000|2021-05-18 15:02:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|141
1621350150000|2021-05-18 15:02:30|||||||||1
1621350170000|2021-05-18 15:02:50|2617|2616.5|2616.5|2616|2617|2616.5|2616|2615.5|3675
1621350200000|2021-05-18 15:03:20|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|599
1621350220000|2021-05-18 15:03:40|||||||||541
1621350230000|2021-05-18 15:03:50|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|2365
1621350240000|2021-05-18 15:04:00|2615|2614|2614.5|2614|2615|2614|2614.5|2614|470
1621350250000|2021-05-18 15:04:10|2615|2614.5|2615.5|2615|2616|2615|2615|2614|333
1621350260000|2021-05-18 15:04:20|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|250
1621350270000|2021-05-18 15:04:30||2615||2615||2615||2615|0
1621350280000|2021-05-18 15:04:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|0
1621350290000|2021-05-18 15:04:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|104
1621350300000|2021-05-18 15:05:00|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1621350320000|2021-05-18 15:05:20|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613|2577
1621350330000|2021-05-18 15:05:30|||||||||569
1621350340000|2021-05-18 15:05:40|2614.5|2614|2616.5|2615.5|2616.5|2616|2614.5|2614|2215
1621350350000|2021-05-18 15:05:50|2617|2616|2616.5|2615.5|2617|2616|2616|2615|709
1621350360000|2021-05-18 15:06:00|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2616|1
1621350370000|2021-05-18 15:06:10|2617|2617|2616.5|2616|2617.5|2617|2616.5|2616|2714
1621350380000|2021-05-18 15:06:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|1594
1621350390000|2021-05-18 15:06:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|1413
1621350400000|2021-05-18 15:06:40|2615|2614.5|2615|2614|2615|2614.5|2614.5|2613.5|1525
1621350410000|2021-05-18 15:06:50|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|94
1621350420000|2021-05-18 15:07:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|156
1621350430000|2021-05-18 15:07:10|2616.5|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|1228
1621350440000|2021-05-18 15:07:20|2616||2616||2616.5||2616||0
1621350480000|2021-05-18 15:08:00|2615.5|2615|2615|2614.5|2615.5|2615|2613.5|2612.5|3985
1621350490000|2021-05-18 15:08:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|108
1621350500000|2021-05-18 15:08:20|2615.5||2616||2616||2615.5||0
1621350510000|2021-05-18 15:08:30|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|0
1621350520000|2021-05-18 15:08:40|2616.5|2615|2615.5|2615|2616.5|2615|2615.5|2615|323
1621350530000|2021-05-18 15:08:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|126
1621350540000|2021-05-18 15:09:00|2615.5|2615|2615|2614|2615.5|2615|2614.5|2613.5|1258
1621350560000|2021-05-18 15:09:20|2614.5||2614.5||2614.5||2614.5||0
1621350570000|2021-05-18 15:09:30||2613.5||2614||2614||2613.5|0
1621350580000|2021-05-18 15:09:40|2615|2613.5|2614.5|2613.5|2615|2614.5|2614.5|2613.5|76
1621350590000|2021-05-18 15:09:50|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|0
1621350600000|2021-05-18 15:10:00|2614|2613|2614|2613|2614|2613|2614|2613|0
1621350610000|2021-05-18 15:10:10|2614.5|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|897
1621350620000|2021-05-18 15:10:20|2614.5|2614|2615.5|2615|2615.5|2615|2614.5|2613.5|756
1621350630000|2021-05-18 15:10:30||2614.5||2614.5||2614.5||2614.5|0
1621350640000|2021-05-18 15:10:40||2615||2614.5||2615||2614.5|0
1621350650000|2021-05-18 15:10:50|2615||2615||2615||2615||0
1621350660000|2021-05-18 15:11:00|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|506
1621350670000|2021-05-18 15:11:10|2615.5|2615|2616|2615.5|2616.5|2615.5|2615.5|2615|728
1621350680000|2021-05-18 15:11:20|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|134
1621350690000|2021-05-18 15:11:30|2617.5||2617.5||2617.5||2617||0
1621350700000|2021-05-18 15:11:40|2617|2617|2617.5|2617|2617.5|2617|2617|2617|0
1621350710000|2021-05-18 15:11:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|729
1621350720000|2021-05-18 15:12:00|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|574
1621350730000|2021-05-18 15:12:10|2618.5|2618|2619|2618|2619|2618.5|2618.5|2617.5|606
1621350740000|2021-05-18 15:12:20|2618.5|2617.5|2616.5|2616|2618.5|2617.5|2616.5|2616|2708
1621350750000|2021-05-18 15:12:30|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|0
1621350760000|2021-05-18 15:12:40|2617||2617||2617||2617||80
1621350770000|2021-05-18 15:12:50|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|554
1621350780000|2021-05-18 15:13:00|2616|2615|2616|2615.5|2616.5|2615.5|2615.5|2615|835
1621350790000|2021-05-18 15:13:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|134
1621350800000|2021-05-18 15:13:20|2617||2616.5||2617||2616.5||248
1621350810000|2021-05-18 15:13:30|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|372
1621350820000|2021-05-18 15:13:40||2616||2616||2616||2615.5|0
1621350830000|2021-05-18 15:13:50|2616|2615.5|2617|2616|2617|2616|2616|2615.5|333
1621350840000|2021-05-18 15:14:00|2616.5||2616.5||2617||2616.5||0
1621350850000|2021-05-18 15:14:10|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|1353
1621350860000|2021-05-18 15:14:20|2616|2615|2616|2615|2616|2615|2615.5|2615|1168
1621350870000|2021-05-18 15:14:30|2616.5|2615.5|2615.5|2615|2616.5|2616|2615.5|2615|596
1621350880000|2021-05-18 15:14:40|2616|2615.5|2616|2615|2616|2615.5|2616|2615|432
1621350890000|2021-05-18 15:14:50|2615.5|2614.5|2614.5|2614|2615.5|2614.5|2614.5|2613.5|2898
1621350900000|2021-05-18 15:15:00|2614.5|2613.5|2614.5|2613.5|2615|2614|2614.5|2613.5|0
1621350910000|2021-05-18 15:15:10|2615|2614|2614.5|2613|2615|2614|2614|2613|0
1621350920000|2021-05-18 15:15:20|2615|2613.5|2614.5|2613|2615|2613.5|2614.5|2613|0
1621350930000|2021-05-18 15:15:30|2615|2614|2615|2614|2615|2614|2614.5|2613.5|242
1621350940000|2021-05-18 15:15:40|2614.5|2613.5|2614.5|2613.5|2615|2614|2614.5|2613.5|201
1621350950000|2021-05-18 15:15:50|2615|2614|2615|2613.5|2615.5|2614.5|2614.5|2613.5|5
1621350960000|2021-05-18 15:16:00|2615.5|2614|2615|2614|2615.5|2614|2614.5|2613.5|100
1621350970000|2021-05-18 15:16:10|2614.5|2613.5|2614.5|2613|2615|2614|2614|2613|0
1621350980000|2021-05-18 15:16:20|2615|2613.5|2615.5|2614.5|2615.5|2614.5|2614.5|2613.5|96
1621350990000|2021-05-18 15:16:30|2615|2614|2615|2614|2615.5|2614.5|2615|2614|0
1621351000000|2021-05-18 15:16:40|2615.5|2614.5|2615.5|2614.5|2616|2615|2615.5|2614|134
1621351010000|2021-05-18 15:16:50|2616|2615|2616.5|2615|2616.5|2615|2615.5|2614.5|315
1621351020000|2021-05-18 15:17:00|2616|2614.5|2616|2615|2616.5|2615.5|2616|2614.5|0
1621351030000|2021-05-18 15:17:10|2616.5|2615.5|2617|2616|2617|2616|2616|2615|81
1621351040000|2021-05-18 15:17:20|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|250
1621351050000|2021-05-18 15:17:30|2617|2616|2617.5|2616|2617.5|2616.5|2616.5|2615.5|98
1621351060000|2021-05-18 15:17:40|2618|2617|2617.5|2616.5|2618.5|2617.5|2617.5|2616.5|124
1621351070000|2021-05-18 15:17:50|2617|2616|2617|2616|2617|2616|2617|2616|112
1621351080000|2021-05-18 15:18:00|2617.5|2616.5|2617|2616|2617.5|2616.5|2616.5|2615.5|2
1621351090000|2021-05-18 15:18:10|2617.5|2616.5|2618|2617|2618|2617|2617|2616|134
1621351100000|2021-05-18 15:18:20|2617.5|2616.5|2618|2617|2618.5|2617.5|2617.5|2616.5|136
1621351110000|2021-05-18 15:18:30|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|0
1621351120000|2021-05-18 15:18:40|2618.5|2617.5|2616|2614.5|2618.5|2617.5|2616|2614.5|130
1621351130000|2021-05-18 15:18:50|2617|2616|2617.5|2616|2617.5|2616|2616.5|2615.5|336
1621351140000|2021-05-18 15:19:00|2618|2616.5|2617.5|2616|2618|2616.5|2617.5|2616|0
1621351150000|2021-05-18 15:19:10|2617|2616.5|2617.5|2616|2618|2616.5|2617|2616|50
1621351160000|2021-05-18 15:19:20|2617|2616.5|2617|2616|2617.5|2616.5|2616.5|2615.5|240
1621351170000|2021-05-18 15:19:30|2616.5|2615.5|2617.5|2616.5|2617.5|2616.5|2616.5|2615.5|1
1621351180000|2021-05-18 15:19:40|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|29
1621351190000|2021-05-18 15:19:50|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|0
1621351200000|2021-05-18 15:20:00|2618|2617|2618|2617|2618|2617|2617.5|2616.5|0
1621351210000|2021-05-18 15:20:10|2617.5|2616.5|2617.5|2616.5|2618|2617|2617.5|2616.5|0
1621351220000|2021-05-18 15:20:20|2618.5|2617.5|2618.5|2617.5|2619|2618|2618.5|2617.5|90
1621351230000|2021-05-18 15:20:30|2619|2618|2618.5|2617.5|2619|2618|2618|2617|0
1621351240000|2021-05-18 15:20:40|2619|2618|2619.5|2618|2620|2618.5|2618.5|2617.5|36
1621351250000|2021-05-18 15:20:50|2620|2618.5|2621|2620|2621|2620|2619|2618|250
1621351260000|2021-05-18 15:21:00|2621.5|2619|2620.5|2619.5|2621.5|2619.5|2620|2619|382
1621351270000|2021-05-18 15:21:10|2620|2619|2621.5|2620.5|2622|2621|2620|2619|43
1621351280000|2021-05-18 15:21:20|2622|2621|2623.5|2622|2623.5|2622|2622|2621|344
1621351290000|2021-05-18 15:21:30|2623|2622.5|2621.5|2620.5|2623.5|2622.5|2621.5|2620.5|247
1621351300000|2021-05-18 15:21:40|2622|2621|2622|2620.5|2622.5|2621|2622|2620.5|0
1621351310000|2021-05-18 15:21:50|2622.5|2621|2622|2620.5|2622.5|2621|2621.5|2620.5|0
1621351320000|2021-05-18 15:22:00|2622.5|2621|2619.5|2618.5|2622.5|2621|2619.5|2618.5|285
1621351330000|2021-05-18 15:22:10|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|234
1621351340000|2021-05-18 15:22:20|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|200
1621351350000|2021-05-18 15:22:30|2620|2619|2621|2620|2621|2620|2619.5|2618.5|73
1621351360000|2021-05-18 15:22:40|2620.5|2619|2620.5|2619.5|2620.5|2619.5|2620|2618.5|152
1621351370000|2021-05-18 15:22:50|2620|2619|2620|2619|2620.5|2619.5|2620|2619|128
1621351380000|2021-05-18 15:23:00|2621|2619.5|2620.5|2619.5|2621|2620|2620.5|2619|64
1621351390000|2021-05-18 15:23:10|2622|2620.5|2621.5|2620|2622|2620.5|2621.5|2620|280
1621351400000|2021-05-18 15:23:20|2622|2620.5|2623|2622|2623|2622|2621.5|2620|139
1621351410000|2021-05-18 15:23:30|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2620.5|378
1621351420000|2021-05-18 15:23:40|2622|2621|2622|2620.5|2622|2621|2621.5|2620|50
1621351430000|2021-05-18 15:23:50|2621.5|2620|2622|2621|2622|2621|2621.5|2620|0
1621351440000|2021-05-18 15:24:00|2622.5|2620.5|2623|2622|2623|2622|2622|2620.5|368
1621351450000|2021-05-18 15:24:10|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621351460000|2021-05-18 15:24:20|2623|2622|2621|2620|2623|2622|2620.5|2619.5|636
1621351470000|2021-05-18 15:24:30|2621.5|2620.5|2621|2620|2621.5|2620.5|2621|2620|0
1621351480000|2021-05-18 15:24:40|2622|2620.5|2621.5|2620.5|2622|2621|2621.5|2620|50
1621351490000|2021-05-18 15:24:50|2622.5|2621|2622|2620.5|2622.5|2621|2622|2620.5|250
1621351500000|2021-05-18 15:25:00|2622.5|2621.5|2622.5|2621|2622.5|2621.5|2621|2620|376
1621351510000|2021-05-18 15:25:10|2622|2621.5|2621|2619.5|2622.5|2621.5|2621|2619.5|78
1621351520000|2021-05-18 15:25:20|2621.5|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|219
1621351530000|2021-05-18 15:25:30|2622|2621|2622.5|2621|2622.5|2621.5|2622|2620.5|362
1621351540000|2021-05-18 15:25:40|2622|2620.5|2622|2620.5|2622.5|2621.5|2622|2620.5|0
1621351550000|2021-05-18 15:25:50|2622.5|2621|2622.5|2621|2622.5|2621.5|2622|2620.5|0
1621351560000|2021-05-18 15:26:00|2622|2620.5|2622|2621|2622|2621|2621.5|2620.5|115
1621351570000|2021-05-18 15:26:10|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620|4
1621351580000|2021-05-18 15:26:20|2621|2620|2621|2620|2621.5|2620.5|2621|2620|0
1621351590000|2021-05-18 15:26:30|2621.5|2620.5|2620.5|2619.5|2621.5|2620.5|2620.5|2619.5|23
1621351600000|2021-05-18 15:26:40|2621|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|0
1621351610000|2021-05-18 15:26:50|2621|2620|2621|2620|2621.5|2620.5|2621|2620|128
1621351620000|2021-05-18 15:27:00|2621.5|2619.5|2622.5|2621.5|2622.5|2621.5|2621|2619.5|569
1621351630000|2021-05-18 15:27:10|2622|2621|2622|2621|2622.5|2621.5|2621.5|2620.5|247
1621351640000|2021-05-18 15:27:20|2621.5|2620.5|2623.5|2622.5|2623.5|2622.5|2621.5|2620.5|67
1621351650000|2021-05-18 15:27:30|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|250
1621351660000|2021-05-18 15:27:40|2624|2623|2624|2623|2624|2623|2623.5|2622.5|0
1621351670000|2021-05-18 15:27:50|2623|2622|2624|2622.5|2624.5|2623|2623|2622|250
1621351680000|2021-05-18 15:28:00|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623|100
1621351690000|2021-05-18 15:28:10|2624|2623|2624.5|2623.5|2625.5|2624|2624|2623|314
1621351700000|2021-05-18 15:28:20|2625|2624|2624.5|2623|2625|2624|2624.5|2623|220
1621351710000|2021-05-18 15:28:30|2624|2622.5|2624|2623|2624.5|2623.5|2624|2622.5|204
1621351720000|2021-05-18 15:28:40|2624.5|2623.5|2624.5|2623|2624.5|2623.5|2623.5|2622|582
1621351730000|2021-05-18 15:28:50|2624|2622.5|2624.5|2623|2625|2624|2624|2622.5|340
1621351740000|2021-05-18 15:29:00|2624|2622.5|2624.5|2623.5|2625|2623.5|2623.5|2622|277
1621351750000|2021-05-18 15:29:10|2625|2624|2625|2623.5|2625.5|2624|2625|2623.5|159
1621351760000|2021-05-18 15:29:20|2625.5|2624|2625|2623.5|2626.5|2625|2625|2623.5|738
1621351770000|2021-05-18 15:29:30|2625.5|2624|2623|2622|2625.5|2624|2623|2622|238
1621351780000|2021-05-18 15:29:40|2623.5|2622.5|2624.5|2622.5|2624.5|2622.5|2623|2622.5|416
1621351790000|2021-05-18 15:29:50|2624|2622|2624.5|2623|2625.5|2623.5|2624|2622|26338
1621407600000|2021-05-19 07:00:00|2613|2609.5|2612.5|2610.5|2613|2610.5|2612.5|2609.5|82984
1621407610000|2021-05-19 07:00:10|2612|2610|2612|2610|2613|2611|2611.5|2610|5040
1621407620000|2021-05-19 07:00:20|2611.5|2609.5|2608.5|2606.5|2611.5|2610|2608.5|2606|7169
1621407630000|2021-05-19 07:00:30|2609|2607|2604.5|2603.5|2609|2607|2604.5|2603|2955
1621407640000|2021-05-19 07:00:40|2605|2604|2606|2604|2606|2604|2605|2603.5|486
1621407650000|2021-05-19 07:00:50|2606.5|2604.5|2606.5|2605|2606.5|2605|2606.5|2604.5|104
1621407660000|2021-05-19 07:01:00|2606|2604|2605|2603.5|2606.5|2604.5|2604|2602.5|2061
1621407670000|2021-05-19 07:01:10|2605.5|2602.5|2604|2602|2605.5|2602.5|2604|2602|91
1621407680000|2021-05-19 07:01:20|2605|2602.5|2605|2603|2605|2603.5|2605|2602.5|153
1621407690000|2021-05-19 07:01:30|2604.5|2603.5|2605|2603|2605|2603.5|2604.5|2602.5|984
1621407700000|2021-05-19 07:01:40||2603.5||2603.5||2603.5||2603.5|1
1621407710000|2021-05-19 07:01:50|2604.5|2603|2604.5|2602.5|2604.5|2603|2604.5|2602|1219
1621407720000|2021-05-19 07:02:00|2604|2603|2603|2600.5|2604|2603|2601|2599.5|9681
1621407730000|2021-05-19 07:02:10|2602.5|2601|2601.5|2600|2603|2601.5|2601.5|2600|1429
1621407740000|2021-05-19 07:02:20|2602.5|2600.5|2603.5|2602|2604|2602.5|2602.5|2600.5|806
1621407750000|2021-05-19 07:02:30|2604.5|2601.5|2602.5|2600|2604.5|2602|2602.5|2600|491
1621407760000|2021-05-19 07:02:40||2600.5||2600.5||2600.5||2600.5|0
1621407770000|2021-05-19 07:02:50|2602|2600|2600.5|2599.5|2602|2600|2600.5|2598.5|475
1621407780000|2021-05-19 07:03:00|2600|2598.5|2600.5|2599.5|2601|2599.5|2600|2598.5|667
1621407790000|2021-05-19 07:03:10|2601|2600|2602.5|2600.5|2603.5|2601|2601|2600|915
1621407800000|2021-05-19 07:03:20|2603|2601|2604|2602|2606|2603.5|2602.5|2601|1181
1621407810000|2021-05-19 07:03:30|2603.5|2601.5|2600|2598.5|2603.5|2602.5|2600|2598.5|2199
1621407820000|2021-05-19 07:03:40|2599.5|2599|2600|2599|2600|2599|2599|2598.5|1156
1621407830000|2021-05-19 07:03:50|2599.5|2599.5|2602.5|2601|2602.5|2601|2599.5|2599.5|883
1621407840000|2021-05-19 07:04:00|2602|2600|2600.5|2599|2602|2600.5|2600.5|2598.5|1162
1621407860000|2021-05-19 07:04:20|2601|2599.5|2600.5|2599.5|2602.5|2600.5|2600.5|2599.5|2240
1621407870000|2021-05-19 07:04:30|2601|2599|2602.5|2600.5|2602.5|2600.5|2600.5|2598.5|826
1621407880000|2021-05-19 07:04:40|2601|2600|2601|2600.5|2601|2600.5|2601|2600|933
1621407890000|2021-05-19 07:04:50|2601.5|2600|2602|2600.5|2602|2600.5|2601.5|2599.5|963
1621407900000|2021-05-19 07:05:00|2602.5|2600|2602|2600.5|2602.5|2600.5|2601.5|2599.5|339
1621407910000|2021-05-19 07:05:10|2602.5||2603||2603.5||2602.5||0
1621407920000|2021-05-19 07:05:20|2602.5|2599.5|2601|2599|2602.5|2600.5|2600|2598|2859
1621407930000|2021-05-19 07:05:30|2600.5|2599.5|2599|2597.5|2600.5|2599.5|2598.5|2597|3604
1621407940000|2021-05-19 07:05:40|2598.5|2597|2595.5|2594|2598.5|2597|2594|2592|3356
1621407950000|2021-05-19 07:05:50|2595|2594.5|2596|2593.5|2597|2595|2595|2593.5|460
1621407960000|2021-05-19 07:06:00|2597|2594|2601|2599|2601|2599.5|2597|2594|1449
1621407970000|2021-05-19 07:06:10|2600.5|2598.5|2600|2598|2602|2600|2599|2597.5|1899
1621407980000|2021-05-19 07:06:20|2601|2598.5|2600|2598.5|2601|2599.5|2600|2598.5|300
1621407990000|2021-05-19 07:06:30|2600.5|2599|2604|2601.5|2604|2602.5|2600.5|2599|578
1621408000000|2021-05-19 07:06:40|2603.5|2600.5|2605.5|2604|2606|2604|2603|2600.5|2166
1621408010000|2021-05-19 07:06:50|2606|2604.5|2607.5|2605|2609|2607|2606|2604|2947
1621408020000|2021-05-19 07:07:00|2607|2604|2609|2607.5|2609.5|2607.5|2606.5|2604|1000
1621408030000|2021-05-19 07:07:10|2607.5|2607|2609|2607|2609|2607|2607.5|2606|703
1621408040000|2021-05-19 07:07:20|2608.5|2606.5|2611.5|2610|2612|2610|2606.5|2605|4227
1621408050000|2021-05-19 07:07:30|2611|2609.5|2612.5|2610.5|2613|2610.5|2611|2609.5|1696
1621408060000|2021-05-19 07:07:40|2612|2611|2613.5|2611.5|2614|2612.5|2612|2611|403
1621408070000|2021-05-19 07:07:50|2614|2612|2614|2612.5|2614|2612.5|2613.5|2612|0
1621408080000|2021-05-19 07:08:00|2613.5||2613.5||2614||2613.5||250
1621408090000|2021-05-19 07:08:10|2614|2613|2615.5|2614|2616|2614.5|2614|2612.5|3182
1621408100000|2021-05-19 07:08:20|2616||2616||2616||2615.5||0
1621408110000|2021-05-19 07:08:30|2616.5|2614.5|2617.5|2616.5|2618.5|2616.5|2616.5|2614.5|1430
1621408120000|2021-05-19 07:08:40|2618.5|2617|2619.5|2618.5|2620|2618.5|2618.5|2617|620
1621408130000|2021-05-19 07:08:50|2620|2618|2620|2618|2620|2619|2619.5|2618|6271
1621408140000|2021-05-19 07:09:00|2619.5|2618.5|2619.5|2618.5|2620|2618.5|2618.5|2618|1598
1621408150000|2021-05-19 07:09:10|2620|2619|2620.5|2619|2621.5|2619.5|2620|2618.5|4013
1621408160000|2021-05-19 07:09:20|2621|2619.5|2621|2619|2622.5|2620|2620.5|2619|2800
1621408170000|2021-05-19 07:09:30|2620.5|2618.5|2619|2617|2621|2619|2618.5|2617|3110
1621408180000|2021-05-19 07:09:40|2618.5|2616.5|2616.5|2615|2618.5|2616.5|2616|2615|1163
1621408190000|2021-05-19 07:09:50|2617|2615.5|2617.5|2616|2617.5|2616|2616|2615.5|997
1621408200000|2021-05-19 07:10:00|2617|2615.5|2616.5|2615|2617.5|2615.5|2616|2614|3517
1621408210000|2021-05-19 07:10:10|2617|2615.5|2619.5|2618|2620|2618|2617|2615.5|1675
1621408220000|2021-05-19 07:10:20|2620.5|2618.5|2622|2620|2622|2620|2620.5|2618.5|99
1621408230000|2021-05-19 07:10:30|2621.5|2620.5|2622.5|2620.5|2623|2621|2621|2620|2175
1621408240000|2021-05-19 07:10:40|2622|2620|2620|2619|2622|2620|2619.5|2618|422
1621408250000|2021-05-19 07:10:50|2619.5|2618|2621|2619|2621|2619|2619|2618|507
1621408260000|2021-05-19 07:11:00|2620.5|2619.5|2622.5|2620.5|2622.5|2620.5|2620.5|2619|2339
1621408270000|2021-05-19 07:11:10|2622|2621|2623|2621|2623|2621.5|2621.5|2620.5|1337
1621408280000|2021-05-19 07:11:20|2623.5|2621.5|2624|2622.5|2624|2622.5|2623|2621.5|615
1621408290000|2021-05-19 07:11:30|2623|2622|2622.5|2621|2623.5|2622.5|2622|2621|784
1621408300000|2021-05-19 07:11:40|2623|2621.5|2624|2622.5|2624.5|2622.5|2623|2621|698
1621408310000|2021-05-19 07:11:50|2623|2621.5|2624|2621.5|2624|2622|2622.5|2621|1112
1621408320000|2021-05-19 07:12:00|2624.5|2622|2625.5|2624|2625.5|2624|2624.5|2621.5|358
1621408330000|2021-05-19 07:12:10|2625|2623|2625|2623.5|2625|2623.5|2624|2622.5|253
1621408340000|2021-05-19 07:12:20|2624.5|2622.5|2623.5|2621.5|2624.5|2623.5|2623.5|2621.5|311
1621408350000|2021-05-19 07:12:30|2624|2622|2625|2623.5|2625|2623.5|2623.5|2621.5|1150
1621408360000|2021-05-19 07:12:40|2625.5|2624|2628|2626.5|2628|2626.5|2625.5|2624|598
1621408370000|2021-05-19 07:12:50|2627.5|2626|2627|2625.5|2627.5|2626.5|2625.5|2625|1089
1621408380000|2021-05-19 07:13:00|2627.5|2626|2627.5|2626|2628|2626.5|2627.5|2625.5|700
1621408400000|2021-05-19 07:13:20|2628|2626.5|2628|2626.5|2628|2626.5|2627|2625.5|727
1621408410000|2021-05-19 07:13:30|2627.5|2625.5|2627.5|2625.5|2627.5|2625.5|2627|2625.5|119
1621408420000|2021-05-19 07:13:40|2628|2626|2629|2627.5|2629|2627.5|2627.5|2626|1765
1621408430000|2021-05-19 07:13:50|2628.5|2628|2628|2626.5|2628.5|2628|2628|2626.5|1138
1621408440000|2021-05-19 07:14:00|2627.5|2626|2624.5|2623|2627.5|2626|2624|2622.5|944
1621408450000|2021-05-19 07:14:10|2625|2623.5|2625|2623.5|2625.5|2624|2624|2623|1185
1621408460000|2021-05-19 07:14:20||2624||2624||2624||2624|0
1621408470000|2021-05-19 07:14:30|2624.5|2623.5|2627|2624.5|2627|2625|2624.5|2623|973
1621408480000|2021-05-19 07:14:40||2625||2625.5||2625.5||2625|0
1621408490000|2021-05-19 07:14:50|2627.5|2626|2628|2626.5|2628|2626.5|2627.5|2626|219
1621408500000|2021-05-19 07:15:00|2627.5|2626|2625|2623.5|2627.5|2626|2625|2623.5|1351
1621408510000|2021-05-19 07:15:10|2625.5|2624|2625|2623.5|2626|2624.5|2624.5|2623|1294
1621408520000|2021-05-19 07:15:20|2624.5|2623|2623|2621|2625|2623.5|2622|2620|1254
1621408530000|2021-05-19 07:15:30|2622.5|2620.5|2622|2620.5|2623|2621.5|2621.5|2620|4257
1621408540000|2021-05-19 07:15:40|2622.5|2621|2622.5|2621|2622.5|2621.5|2622|2620.5|328
1621408550000|2021-05-19 07:15:50|2622|2620.5|2620|2618|2622|2620.5|2620|2617.5|652
1621408560000|2021-05-19 07:16:00|2619.5|2617|2619.5|2617.5|2619.5|2618|2619|2616.5|150
1621408570000|2021-05-19 07:16:10|2619|2618|2622|2619.5|2622|2620|2619|2617|270
1621408580000|2021-05-19 07:16:20|2621.5|2620|2622|2620|2622|2620.5|2621|2619.5|349
1621408590000|2021-05-19 07:16:30|2621.5|2620.5|2622.5|2621|2622.5|2621.5|2621.5|2620|328
1621408600000|2021-05-19 07:16:40|2623|2621.5|2625|2623|2625|2623|2623|2621.5|480
1621408610000|2021-05-19 07:16:50|2625.5|2623.5|2627.5|2625.5|2628|2626|2625.5|2623|487
1621408620000|2021-05-19 07:17:00|2628|2626|2627|2625.5|2628.5|2626.5|2627|2625.5|522
1621408630000|2021-05-19 07:17:10|2627.5|2626|2629|2627|2629|2628|2627|2625.5|497
1621408640000|2021-05-19 07:17:20|2628|2627.5|2630|2628.5|2630|2628.5|2628|2627|772
1621408650000|2021-05-19 07:17:30|2629.5|2628|2630|2628.5|2630|2628.5|2629|2628|655
1621408670000|2021-05-19 07:17:50|2630.5|2629|2631.5|2629|2631.5|2629|2630.5|2629|1150
1621408680000|2021-05-19 07:18:00|2631|2629.5|2631|2629|2632|2630|2630.5|2629|331
1621408690000|2021-05-19 07:18:10|2631.5|2629.5|2631.5|2630|2632|2630|2630|2629|1652
1621408710000|2021-05-19 07:18:30|2632|2630.5|2631.5|2630|2632|2630.5|2631.5|2630|299
1621408720000|2021-05-19 07:18:40|2632|2630.5|2634|2632.5|2634.5|2632.5|2632|2630.5|452
1621408730000|2021-05-19 07:18:50|2634.5|2633|2636|2634.5|2636|2634.5|2634.5|2633|0
1621408750000|2021-05-19 07:19:10|2635.5|2634|2637|2635.5|2637.5|2636|2635.5|2634|2928
1621408760000|2021-05-19 07:19:20|2637.5|2636|2638.5|2637.5|2639|2638|2637|2635|1048
1621408770000|2021-05-19 07:19:30|2639|2638|2639|2637.5|2639|2638|2638|2637.5|1340
1621408780000|2021-05-19 07:19:40|2638.5|2638|2639|2638|2639|2638|2638.5|2637.5|0
1621408790000|2021-05-19 07:19:50|2639.5|2637.5|2641|2639.5|2641|2640|2639.5|2637.5|719
1621408800000|2021-05-19 07:20:00|2640.5|2639|2640|2638.5|2641|2639|2639|2637|1926
1621408810000|2021-05-19 07:20:10|2639.5|2637.5|2638.5|2637|2640|2638|2637.5|2636.5|965
1621408820000|2021-05-19 07:20:20|2638|2636.5|2638|2636.5|2638.5|2637|2637.5|2636.5|0
1621408830000|2021-05-19 07:20:30|2638.5|2637|2638|2637|2638.5|2637|2638|2637|190
1621408840000|2021-05-19 07:20:40|2637|2636.5|2636.5|2635|2637|2636.5|2636|2634.5|307
1621408850000|2021-05-19 07:20:50|2637|2635.5|2638|2637|2638|2637|2637|2635.5|976
1621408860000|2021-05-19 07:21:00|2637.5|2636|2637.5|2636|2638|2636.5|2637.5|2635.5|520
1621408870000|2021-05-19 07:21:10|2638|2636.5|2637|2635.5|2638|2636.5|2637|2635.5|0
1621408880000|2021-05-19 07:21:20|2636.5|2635|2637.5|2636|2638|2637|2636.5|2634.5|935
1621408890000|2021-05-19 07:21:30|2638|2636.5|2636.5|2634.5|2638|2636.5|2636.5|2634.5|274
1621408900000|2021-05-19 07:21:40|2636|2634|2636.5|2635|2636.5|2635|2635|2634|0
1621408910000|2021-05-19 07:21:50|2637|2634.5|2637.5|2636|2637.5|2636|2637|2634.5|402
1621408920000|2021-05-19 07:22:00|2637|2635.5|2636.5|2635|2637|2636|2636.5|2635|760
1621408930000|2021-05-19 07:22:10|2636|2634.5|2636.5|2634.5|2636.5|2634.5|2635.5|2634|701
1621408940000|2021-05-19 07:22:20|2636|2634|2635.5|2634.5|2636|2634.5|2635.5|2634|0
1621408960000|2021-05-19 07:22:40|2635|2634|2635|2634.5|2635|2634.5|2635|2634|141
1621408970000|2021-05-19 07:22:50|2634.5|2634|2633.5|2631.5|2635|2634|2633.5|2631.5|1347
1621408980000|2021-05-19 07:23:00|2633|2631|2632|2631|2633|2631.5|2632|2630.5|250
1621408990000|2021-05-19 07:23:10|2632.5|2630.5|2631|2629|2632.5|2630.5|2630.5|2629|2280
1621409000000|2021-05-19 07:23:20|2630.5|2629.5|2632|2630.5|2632.5|2631|2630.5|2629.5|720
1621409010000|2021-05-19 07:23:30|2632.5|2631|2633.5|2632|2634|2632|2632.5|2631|934
1621409020000|2021-05-19 07:23:40|2634|2631.5|2632.5|2631.5|2634|2632|2632|2631.5|572
1621409030000|2021-05-19 07:23:50|2633|2632|2633.5|2632|2633.5|2632|2633|2631.5|260
1621409040000|2021-05-19 07:24:00|2633|2632.5|2633.5|2632|2633.5|2632.5|2632.5|2632|230
1621409050000|2021-05-19 07:24:10|2632.5|2631.5|2633.5|2631.5|2633.5|2632|2632.5|2631.5|997
1621409060000|2021-05-19 07:24:20|2634|2632|2634|2632.5|2634|2633.5|2633.5|2632|285
1621409070000|2021-05-19 07:24:30|2633.5|2632|2633.5|2632|2633.5|2632.5|2633.5|2632|0
1621409080000|2021-05-19 07:24:40|||||||||13
1621409090000|2021-05-19 07:24:50|2634|2632.5|2634|2633|2634|2633|2634|2632.5|106
1621409100000|2021-05-19 07:25:00|2634.5|2633.5|2635|2634|2635.5|2634.5|2634.5|2633.5|626
1621409110000|2021-05-19 07:25:10|2634.5|2633.5|2634|2633|2634.5|2633.5|2634|2633|1950
1621409120000|2021-05-19 07:25:20|2633.5|2632.5|2633|2631.5|2633.5|2632.5|2632.5|2631.5|811
1621409130000|2021-05-19 07:25:30|2633.5|2632|2633.5|2632|2633.5|2632|2633.5|2632|10
1621409160000|2021-05-19 07:26:00||2632.5||2632.5||2632.5||2632.5|0
1621409170000|2021-05-19 07:26:10|2633|2632|2632|2630.5|2633|2632|2632|2630.5|647
1621409180000|2021-05-19 07:26:20|2632.5|2630|2631.5|2630|2632.5|2631|2631.5|2630|7
1621409190000|2021-05-19 07:26:30|2632|2630.5|2631.5|2631|2632|2631|2631.5|2630.5|0
1621409200000|2021-05-19 07:26:40|2631|2630.5|2631.5|2630|2631.5|2630.5|2631|2629.5|615
1621409210000|2021-05-19 07:26:50|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|151
1621409220000|2021-05-19 07:27:00|2631|2629.5|2630|2628.5|2631|2629.5|2630|2628|2106
1621409230000|2021-05-19 07:27:10|2630.5|2629.5|2632.5|2631|2632.5|2631.5|2630.5|2629.5|1910
1621409240000|2021-05-19 07:27:20|2632|2630.5|2632|2630.5|2632|2631|2631|2630|1234
1621409250000|2021-05-19 07:27:30|2632.5||2632.5||2632.5||2632.5||0
1621409260000|2021-05-19 07:27:40|2633|2631|2633|2632|2634|2632|2632|2630.5|894
1621409270000|2021-05-19 07:27:50|2632.5||2632.5||2632.5||2632.5||0
1621409280000|2021-05-19 07:28:00|2633|2632.5|2634|2633.5|2634|2633.5|2633|2632|272
1621409290000|2021-05-19 07:28:10|2633.5|2633|2632.5|2631.5|2633.5|2633|2632.5|2631.5|749
1621409300000|2021-05-19 07:28:20|2633|2632|2633|2632.5|2633|2632.5|2633|2632|72
1621409310000|2021-05-19 07:28:30|2632.5|2632|2633|2632|2633|2632.5|2632.5|2631.5|1213
1621409320000|2021-05-19 07:28:40|2633.5|2632.5|2635.5|2634.5|2635.5|2635|2633.5|2632.5|6668
1621409330000|2021-05-19 07:28:50|2636|2635|2637.5|2636.5|2637.5|2636.5|2636|2635|507
1621409340000|2021-05-19 07:29:00|2638|2637|2638.5|2637|2638.5|2637|2638|2636.5|0
1621409350000|2021-05-19 07:29:10|2639|2637.5|2640|2638.5|2640|2638.5|2639|2637.5|250
1621409360000|2021-05-19 07:29:20|2639.5|2638|2640|2638.5|2640|2638.5|2639|2638|1501
1621409370000|2021-05-19 07:29:30|2639.5|2639|2639.5|2638|2640|2639|2638.5|2637.5|1703
1621409380000|2021-05-19 07:29:40|2639|2638.5|2639|2638|2639.5|2638.5|2639|2637|309
1621409390000|2021-05-19 07:29:50|2639.5|2638.5|2640|2639|2640|2639|2639.5|2638|502
1621409400000|2021-05-19 07:30:00|2639.5|2638.5|2638.5|2637.5|2639.5|2638.5|2638.5|2637.5|432
1621409410000|2021-05-19 07:30:10|2638|2637|2639.5|2638|2639.5|2638|2638|2636.5|2152
1621409420000|2021-05-19 07:30:20|2639|2638.5|2641.5|2640|2641.5|2640.5|2639|2638|3677
1621409430000|2021-05-19 07:30:30|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2641|2640|0
1621409440000|2021-05-19 07:30:40|2642|2641|2642|2641.5|2642|2641.5|2642|2641|902
1621409450000|2021-05-19 07:30:50|2642.5|2641|2643.5|2642.5|2643.5|2643|2642.5|2640.5|8468
1621409460000|2021-05-19 07:31:00|2643|2641.5|2644.5|2643|2645|2643|2643|2641.5|1010
1621409470000|2021-05-19 07:31:10|2644|2642.5|2643.5|2642.5|2644|2643|2643.5|2642|1203
1621409490000|2021-05-19 07:31:30|2644|2643|2646|2644.5|2646|2645|2644|2643|1582
1621409500000|2021-05-19 07:31:40|2646.5|2645|2648|2646.5|2648.5|2647|2646.5|2645|410
1621409510000|2021-05-19 07:31:50|2648.5||2648||2649||2648||310
1621409520000|2021-05-19 07:32:00|2648.5|2647|2648.5|2647.5|2648.5|2647.5|2648|2647|0
1621409530000|2021-05-19 07:32:10|2648|2647|2648|2646.5|2648|2647|2647.5|2646|228
1621409540000|2021-05-19 07:32:20|2648.5|2647.5|2649|2648|2649|2648|2648|2647.5|2101
1621409550000|2021-05-19 07:32:30|2649.5|2648.5|2651|2650|2651|2650|2649.5|2648|2661
1621409560000|2021-05-19 07:32:40|2650.5|2649.5|2651|2650|2651|2650|2650.5|2649.5|355
1621409570000|2021-05-19 07:32:50|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|155
1621409580000|2021-05-19 07:33:00|2652|2651|2650.5|2649.5|2653|2651|2650.5|2649.5|695
1621409590000|2021-05-19 07:33:10|2651.5|2650|2650.5|2649.5|2651.5|2650.5|2650.5|2649.5|666
1621409600000|2021-05-19 07:33:20|2651|2649|2650|2648|2651|2649|2649.5|2648|593
1621409610000|2021-05-19 07:33:30|2649.5|2647|2648.5|2647.5|2649.5|2647.5|2647.5|2646|1261
1621409620000|2021-05-19 07:33:40|2648|2646.5|2648|2647|2648.5|2647.5|2648|2646.5|307
1621409630000|2021-05-19 07:33:50|2648.5|2646.5|2648.5|2647|2648.5|2647.5|2648|2646.5|0
1621409640000|2021-05-19 07:34:00|2648|2647.5|2650|2648.5|2650|2648.5|2648|2647.5|1105
1621409650000|2021-05-19 07:34:10|2649.5|2649|2649.5|2648.5|2649.5|2649|2649.5|2648.5|0
1621409660000|2021-05-19 07:34:20|2649|2648|2648.5|2648|2649|2648|2648.5|2648|350
1621409670000|2021-05-19 07:34:30|2649|2648.5|2649|2648|2649.5|2648.5|2649|2648|452
1621409680000|2021-05-19 07:34:40|2649.5||2649||2649.5||2649||0
1621409690000|2021-05-19 07:34:50|2648.5|2647.5|2649|2647.5|2649|2647.5|2648|2647|547
1621409700000|2021-05-19 07:35:00|2648.5|2647|2648|2646.5|2648.5|2647|2647|2646|455
1621409710000|2021-05-19 07:35:10|2647.5|2646|2647|2646|2648|2646|2646.5|2646|160
1621409720000|2021-05-19 07:35:20|2647.5|2646.5|2647|2646|2647.5|2646.5|2647|2646|133
1621409730000|2021-05-19 07:35:30|2647.5|2646.5|2647|2646.5|2647.5|2646.5|2647|2646|161
1621409740000|2021-05-19 07:35:40|2646.5|2646|2647|2645.5|2647|2646|2646|2644.5|401
1621409750000|2021-05-19 07:35:50|2646.5|2644.5|2646|2644.5|2646.5|2644.5|2646|2644.5|119
1621409760000|2021-05-19 07:36:00||2645||2645||2645||2645|0
1621409770000|2021-05-19 07:36:10|2646.5|2645.5|2644|2643|2646.5|2645.5|2644|2643|2147
1621409780000|2021-05-19 07:36:20|2644.5|2644|2647|2645|2647|2645.5|2644.5|2644|1084
1621409790000|2021-05-19 07:36:30|2647.5|2645.5|2647.5|2646|2647.5|2646|2647.5|2645.5|57
1621409800000|2021-05-19 07:36:40|2648|2647|2648|2647|2648.5|2647|2647.5|2646|468
1621409810000|2021-05-19 07:36:50|2647.5|2646.5|2647.5|2646|2647.5|2646.5|2647|2646|274
1621409820000|2021-05-19 07:37:00|2648|2646.5|2648|2647|2648|2647|2648|2646.5|263
1621409830000|2021-05-19 07:37:10|2648.5|2647.5|2649|2648|2649|2648.5|2648.5|2647.5|804
1621409840000|2021-05-19 07:37:20|2648.5|2648.5|2649|2648|2649|2648.5|2648.5|2648|0
1621409850000|2021-05-19 07:37:30|2648.5|2647.5|2648.5|2647|2648.5|2647.5|2647.5|2647|624
1621409860000|2021-05-19 07:37:40|2648||2648||2648||2648||200
1621409880000|2021-05-19 07:38:00|2648.5|2647.5|2649.5|2648.5|2650|2648.5|2648.5|2647.5|496
1621409890000|2021-05-19 07:38:10|2650|2649|2651|2649.5|2651|2649.5|2650|2649|290
1621409900000|2021-05-19 07:38:20|2651.5|2650|2652.5|2651|2652.5|2651.5|2650.5|2649.5|0
1621409910000|2021-05-19 07:38:30|2652||2652||2652||2652||0
1621409920000|2021-05-19 07:38:40|2652.5|2651.5|2653|2652|2653.5|2652.5|2652|2651|1091
1621409930000|2021-05-19 07:38:50|2653.5|2652.5|2654|2652.5|2655|2654|2653.5|2652|1993
1621409940000|2021-05-19 07:39:00|2653.5||2653.5||2653.5||2653.5||0
1621409950000|2021-05-19 07:39:10|2653|2652|2652.5|2651|2653|2652|2651.5|2651|2174
1621409960000|2021-05-19 07:39:20|2653|2651.5|2652.5|2651.5|2653|2652|2652.5|2651|337
1621409970000|2021-05-19 07:39:30|2653|2652|2654|2653.5|2654|2653.5|2653|2652|511
1621409980000|2021-05-19 07:39:40||2653||2653||2653||2653|227
1621410000000|2021-05-19 07:40:00|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|641
1621410010000|2021-05-19 07:40:10|2653|2652|2652.5|2652|2653|2652|2652.5|2652|688
1621410020000|2021-05-19 07:40:20|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|0
1621410030000|2021-05-19 07:40:30|2653|2652|2653|2651.5|2653.5|2652|2653|2651.5|144
1621410040000|2021-05-19 07:40:40|2653.5|2652|2653|2651.5|2653.5|2652|2653|2651.5|500
1621410050000|2021-05-19 07:40:50|2653.5|2652|2653.5|2651.5|2653.5|2652|2651.5|2651|765
1621410060000|2021-05-19 07:41:00|2653|2652|2653|2651.5|2653|2652|2652.5|2651.5|440
1621410070000|2021-05-19 07:41:10|2652.5|2652|2653|2651.5|2653|2652|2652.5|2651.5|382
1621410080000|2021-05-19 07:41:20|2652.5|2652|2653|2651.5|2654|2653|2652.5|2651.5|6106
1621410090000|2021-05-19 07:41:30|2652.5|2651|2651|2649.5|2652.5|2651.5|2650.5|2649.5|1946
1621410100000|2021-05-19 07:41:40|2650.5||2651||2651||2650.5||0
1621410110000|2021-05-19 07:41:50|2650.5|2650|2651|2650|2651|2650|2650.5|2650|329
1621410120000|2021-05-19 07:42:00|2651.5|2650.5|2651.5|2650.5|2652|2651|2651.5|2650.5|1021
1621410130000|2021-05-19 07:42:10|2651|2650|2650|2648.5|2651|2650|2649.5|2648|605
1621410140000|2021-05-19 07:42:20|2650.5|2649|2650|2649.5|2651.5|2650.5|2650|2649|35275
1621410150000|2021-05-19 07:42:30|2650.5|2649|2649.5|2649|2650.5|2649|2649.5|2649|2240
1621410160000|2021-05-19 07:42:40|2649|2648|2649.5|2648.5|2649.5|2648.5|2649|2647.5|799
1621410170000|2021-05-19 07:42:50|2650|2649|2650|2649.5|2650|2649.5|2650|2649|923
1621410180000|2021-05-19 07:43:00|2649.5|2649|2649|2648|2649.5|2649|2649|2648|901
1621410190000|2021-05-19 07:43:10|2648.5|2648.5|2649|2648.5|2649|2648.5|2648.5|2648.5|0
1621410200000|2021-05-19 07:43:20|2649.5|2649|2650|2649|2650|2649|2649.5|2649|500
1621410210000|2021-05-19 07:43:30||2649.5||2649.5||2649.5||2649.5|4633
1621410220000|2021-05-19 07:43:40|2650.5|2650|2652.5|2651.5|2653.5|2652|2650|2650|10433
1621410230000|2021-05-19 07:43:50|2652||2653||2653||2652||75
1621410240000|2021-05-19 07:44:00|2652.5|2651|2651.5|2651|2652.5|2651|2651.5|2651|191
1621410250000|2021-05-19 07:44:10|2652|2651.5|2653|2651.5|2653|2651.5|2652|2651.5|175
1621410260000|2021-05-19 07:44:20|2652.5|2652|2653|2651.5|2653|2652|2652.5|2651.5|460
1621410270000|2021-05-19 07:44:30|2652.5|2651|2652|2651|2652.5|2651|2652|2651|992
1621410280000|2021-05-19 07:44:40|2652.5|2651.5|2653|2651.5|2653|2651.5|2652.5|2651.5|0
1621410290000|2021-05-19 07:44:50|2652.5||2653||2653||2652.5||220
1621410300000|2021-05-19 07:45:00|2653.5||2652.5||2653.5||2652.5||0
1621410310000|2021-05-19 07:45:10|2652|2651|2652|2651.5|2652.5|2651.5|2652|2651|752
1621410330000|2021-05-19 07:45:30|2652.5|2652|2654|2653|2654|2653|2652.5|2651.5|266
1621410340000|2021-05-19 07:45:40|2653.5|2651.5|2653|2652|2653.5|2652|2652.5|2651.5|1697
1621410350000|2021-05-19 07:45:50|2653.5||2653||2653.5||2653||0
1621410360000|2021-05-19 07:46:00|2653.5|2652.5|2653.5|2653|2653.5|2653|2653.5|2652|75
1621410370000|2021-05-19 07:46:10|2654|2653.5|2655.5|2654.5|2656|2655.5|2654|2653|1742
1621410380000|2021-05-19 07:46:20|2656|2655|2656|2655|2656|2655|2655.5|2654.5|250
1621410390000|2021-05-19 07:46:30|2655.5|2655.5|2656.5|2655.5|2657|2656|2655.5|2655.5|464
1621410400000|2021-05-19 07:46:40|2657||2656||2657||2656||0
1621410410000|2021-05-19 07:46:50|2656.5|2655|2655|2654.5|2656.5|2655|2655|2654.5|951
1621410420000|2021-05-19 07:47:00|2655.5|2655|2655.5|2654.5|2656|2655|2655|2654.5|890
1621410430000|2021-05-19 07:47:10|2656|2655|2657|2656|2657|2656|2656|2655|500
1621410440000|2021-05-19 07:47:20|2657.5|2656.5|2657|2656|2657.5|2657|2656.5|2656|846
1621410450000|2021-05-19 07:47:30|2657.5|2656.5|2657.5|2656.5|2657.5|2657|2657|2656.5|40
1621410460000|2021-05-19 07:47:40||2657||2656.5||2657||2656.5|0
1621410470000|2021-05-19 07:47:50|2657|2656|2657|2656|2657|2656|2656.5|2656|104
1621410480000|2021-05-19 07:48:00|2656.5|2655.5|2656|2654.5|2656.5|2655.5|2655|2654.5|812
1621410490000|2021-05-19 07:48:10|2655.5|2653.5|2654|2653|2655.5|2654|2654|2653|660
1621410500000|2021-05-19 07:48:20|2654.5|2653.5|2655|2654|2655|2654|2654.5|2653.5|0
1621410510000|2021-05-19 07:48:30|2654.5|2653.5|2655|2654|2655.5|2654.5|2654.5|2653.5|198
1621410520000|2021-05-19 07:48:40|2654.5|2653|2654.5|2654|2655|2654|2654|2653|2747
1621410530000|2021-05-19 07:48:50|2655|2654.5|2654.5|2654|2655|2654.5|2654|2653|1043
1621410540000|2021-05-19 07:49:00|2655|2654.5|2656|2655|2656|2655|2655|2654.5|576
1621410560000|2021-05-19 07:49:20|2655.5|2655.5|2656|2655.5|2656|2655.5|2655.5|2655|182
1621410570000|2021-05-19 07:49:30||2655||2655||2655.5||2655|0
1621410580000|2021-05-19 07:49:40|2656.5|2655.5|2657.5|2656.5|2657.5|2657|2656.5|2655|521
1621410590000|2021-05-19 07:49:50|2658|2657|2658|2657.5|2658.5|2658|2657.5|2656.5|6648
1621410600000|2021-05-19 07:50:00|2658.5|2657|2657.5|2656.5|2658.5|2657|2657|2656.5|2137
1621410610000|2021-05-19 07:50:10|2658|2657|2657.5|2657|2658|2657|2657.5|2656.5|874
1621410620000|2021-05-19 07:50:20|2658|2656.5|2657|2656.5|2658|2656.5|2657|2656.5|610
1621410630000|2021-05-19 07:50:30|2657.5|2656|2657|2656|2657.5|2656|2656.5|2656|690
1621410640000|2021-05-19 07:50:40|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|0
1621410650000|2021-05-19 07:50:50|2657||2657||2657||2657||15
1621410660000|2021-05-19 07:51:00|2657.5|2657|2657.5|2657|2658|2657|2657|2656.5|1218
1621410670000|2021-05-19 07:51:10|2658|2657.5|2659|2658.5|2660|2659.5|2657.5|2657.5|6916
1621410680000|2021-05-19 07:51:20|2659.5|2658|2658|2657|2659.5|2658.5|2658|2657|2345
1621410690000|2021-05-19 07:51:30|2658.5|2657.5|2658|2657.5|2659|2658|2658|2657.5|368
1621410700000|2021-05-19 07:51:40|2657.5|2657|2656.5|2655.5|2657.5|2657|2656|2655|1507
1621410710000|2021-05-19 07:51:50|2656|2655|2656.5|2655.5|2656.5|2655.5|2654|2653.5|3534
1621410720000|2021-05-19 07:52:00|2656|2655|2657|2656.5|2657.5|2656.5|2655.5|2655|2660
1621410730000|2021-05-19 07:52:10|2657.5|2657|2658|2657|2658|2657|2657.5|2657|0
1621410740000|2021-05-19 07:52:20|2657|2656.5|2657.5|2656.5|2657.5|2657|2656.5|2656|1675
1621410750000|2021-05-19 07:52:30|2657|2656|2657.5|2657|2658|2657|2657|2656|0
1621410760000|2021-05-19 07:52:40|2657|2656.5|2657|2656|2657.5|2656.5|2656.5|2656|848
1621410770000|2021-05-19 07:52:50|2656.5|2655.5|2656.5|2655|2657|2656|2655.5|2655|2844
1621410780000|2021-05-19 07:53:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655|0
1621410790000|2021-05-19 07:53:10|2656.5|2656|2657.5|2656.5|2658|2656.5|2656.5|2655.5|408
1621410800000|2021-05-19 07:53:20|2657|2657|2658|2657|2658|2657|2657|2657|0
1621410810000|2021-05-19 07:53:30|2658.5|2657.5|2658.5|2658|2659|2658.5|2658.5|2657.5|3785
1621410820000|2021-05-19 07:53:40|2658|2657.5|2657.5|2656.5|2658.5|2658|2657|2656|1173
1621410830000|2021-05-19 07:53:50|2657|2657|2658.5|2658|2658.5|2658|2657|2657|5240
1621410840000|2021-05-19 07:54:00|2659|2658.5|2660.5|2659.5|2661|2660.5|2658.5|2658.5|23664
1621410850000|2021-05-19 07:54:10|2661|2660|2660|2659|2661.5|2660.5|2660|2659|4665
1621410860000|2021-05-19 07:54:20|2659|2658.5|2658.5|2657.5|2659|2658.5|2658|2657|961
1621410870000|2021-05-19 07:54:30|2658|2657|2658|2657.5|2658.5|2658|2658|2657|1241
1621410880000|2021-05-19 07:54:40|2657.5|2657|2656|2655.5|2657.5|2657|2655|2654|3102
1621410890000|2021-05-19 07:54:50|2656.5|2656|2657.5|2656|2657.5|2657|2656.5|2656|1215
1621410900000|2021-05-19 07:55:00|2657|2656.5|2657|2656.5|2657.5|2657|2657|2656.5|1123
1621410910000|2021-05-19 07:55:10|2657.5|2657|2657|2656|2658|2657.5|2655.5|2655|12701
1621410920000|2021-05-19 07:55:20|2657.5|2656.5|2657.5|2656.5|2658|2657.5|2656.5|2656|2082
1621410930000|2021-05-19 07:55:30|2658|2657|2658|2657|2658|2657|2657.5|2657|199
1621410940000|2021-05-19 07:55:40|2657.5|2657.5|2658|2657.5|2658|2657.5|2657.5|2657|500
1621410950000|2021-05-19 07:55:50|2658.5|2657|2657.5|2657|2658.5|2657.5|2657|2656|4245
1621410960000|2021-05-19 07:56:00|2658|2657.5|2659|2658|2660|2659|2657.5|2657|1570
1621410970000|2021-05-19 07:56:10|2658.5|2658.5|2659|2657.5|2659|2658.5|2657.5|2657|2929
1621410980000|2021-05-19 07:56:20|2658.5|2658|2659|2657.5|2659.5|2658.5|2658|2656.5|5721
1621410990000|2021-05-19 07:56:30||2658||2658||2658||2658|0
1621411000000|2021-05-19 07:56:40|2658.5|2657.5|2657.5|2656.5|2658.5|2657.5|2657|2656|3555
1621411010000|2021-05-19 07:56:50|2657|2656|2656|2655|2657.5|2656.5|2656|2655|1185
1621411020000|2021-05-19 07:57:00|2656.5|2655.5|2657.5|2656.5|2657.5|2656.5|2656.5|2655.5|1223
1621411030000|2021-05-19 07:57:10|2657|2656|2656.5|2656|2657|2656|2656.5|2655.5|796
1621411040000|2021-05-19 07:57:20|2657|2656.5|2658.5|2657.5|2658.5|2657.5|2657|2656.5|256
1621411050000|2021-05-19 07:57:30|2659|2658|2657.5|2656.5|2659|2658|2656.5|2656|928
1621411060000|2021-05-19 07:57:40|2658|2657|2656.5|2656|2658.5|2657.5|2656.5|2656|688
1621411070000|2021-05-19 07:57:50|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655|525
1621411080000|2021-05-19 07:58:00|2656|2656|2656.5|2655.5|2656.5|2656|2656|2655.5|250
1621411090000|2021-05-19 07:58:10|2656|2655|2656.5|2655.5|2656.5|2655.5|2656|2655|384
1621411100000|2021-05-19 07:58:20|2657|2656|2656.5|2655.5|2658|2657|2656|2655|3676
1621411110000|2021-05-19 07:58:30|2656|2655|2656|2655.5|2658|2657|2656|2655|3120
1621411120000|2021-05-19 07:58:40|2656.5|2655|2657|2656|2657|2656|2655|2654.5|4564
1621411130000|2021-05-19 07:58:50|2657.5|2656.5|2658|2657|2658|2657|2657.5|2656|285
1621411140000|2021-05-19 07:59:00|2658.5|2657.5|2658|2657|2658.5|2657.5|2657.5|2657|0
1621411150000|2021-05-19 07:59:10|2657.5|2656.5|2657.5|2656.5|2657.5|2657|2657|2656|210
1621411160000|2021-05-19 07:59:20|2658|2657|2657.5|2657|2658|2657|2657.5|2657|0
1621411170000|2021-05-19 07:59:30|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657|489
1621411180000|2021-05-19 07:59:40|2658.5|2658|2660|2659|2660|2659|2658.5|2658|164
1621411190000|2021-05-19 07:59:50|2659.5|2659.5|2660|2659|2660|2659.5|2659|2658.5|680
1621411200000|2021-05-19 08:00:00|2659.5|2658.5|2657|2655.5|2659.5|2658.5|2656|2655|656
1621411210000|2021-05-19 08:00:10|2657.5|2656|2658|2657|2658.5|2657.5|2657.5|2656|928
1621411220000|2021-05-19 08:00:20|2657.5|2656.5|2657.5|2656|2657.5|2656.5|2656.5|2655.5|233
1621411230000|2021-05-19 08:00:30|2657|2656.5|2658|2657|2658|2657|2656.5|2656|80
1621411240000|2021-05-19 08:00:40|2657.5|2657.5|2657.5|2656.5|2658|2657.5|2657|2656.5|114
1621411250000|2021-05-19 08:00:50|2658|2657|2658|2657|2658|2657|2658|2657|132
1621411260000|2021-05-19 08:01:00|2657.5|2657.5|2659.5|2658.5|2659.5|2658.5|2657.5|2657.5|2650
1621411270000|2021-05-19 08:01:10|2660|2659|2660|2659|2660|2659.5|2659.5|2659|489
1621411280000|2021-05-19 08:01:20|2659.5|2659.5|2659.5|2658.5|2660|2659.5|2659|2658.5|3228
1621411290000|2021-05-19 08:01:30|2659||2659||2659.5||2659||365
1621411300000|2021-05-19 08:01:40|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657|954
1621411310000|2021-05-19 08:01:50|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|118
1621411320000|2021-05-19 08:02:00|2659.5|2659|2660|2659|2660|2659|2658.5|2658|813
1621411330000|2021-05-19 08:02:10|2659.5|2659.5|2660|2659|2660|2659.5|2659.5|2659|552
1621411340000|2021-05-19 08:02:20|2660.5|2659.5|2660|2659.5|2661|2660|2660|2659.5|378
1621411350000|2021-05-19 08:02:30|2659.5|2659|2659.5|2659|2660.5|2659|2659.5|2659|421
1621411360000|2021-05-19 08:02:40|2660|2659.5|2661|2660|2661|2660|2660|2659.5|0
1621411370000|2021-05-19 08:02:50|2661.5|2660.5|2661.5|2660.5|2662|2661.5|2661|2660|646
1621411380000|2021-05-19 08:03:00|2661|2661|2659.5|2659|2661.5|2661|2659.5|2659|2294
1621411390000|2021-05-19 08:03:10|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658|419
1621411400000|2021-05-19 08:03:20|2660|2659|2659.5|2658.5|2660|2659|2659|2658.5|341
1621411410000|2021-05-19 08:03:30|2659|2659|2659.5|2659|2660|2659.5|2659|2658.5|517
1621411420000|2021-05-19 08:03:40|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|32
1621411430000|2021-05-19 08:03:50|2660|2659|2659.5|2658.5|2660|2659|2659.5|2658.5|0
1621411440000|2021-05-19 08:04:00|2660|2659|2660|2659|2660|2659|2659.5|2658.5|0
1621411450000|2021-05-19 08:04:10|2659.5|2658.5|2659.5|2659|2660|2659|2659.5|2658.5|791
1621411460000|2021-05-19 08:04:20|2659|2658|2659.5|2658.5|2659.5|2658.5|2658.5|2657.5|3404
1621411480000|2021-05-19 08:04:40||2659||2659||2659||2659|112
1621411490000|2021-05-19 08:04:50|2660|2658.5|2658.5|2658|2660|2659.5|2658.5|2658|2255
1621411500000|2021-05-19 08:05:00|2658|2657.5|2658|2657|2658.5|2657.5|2658|2656.5|308
1621411510000|2021-05-19 08:05:10|2658.5|2657.5|2658|2657|2659.5|2658.5|2658|2657|680
1621411520000|2021-05-19 08:05:20|2658.5|2657.5|2658|2657|2658.5|2657.5|2658|2657|0
1621411530000|2021-05-19 08:05:30|2658.5|2657.5|2659|2658|2659.5|2658.5|2658|2657|1026
1621411540000|2021-05-19 08:05:40|2659.5|2658.5|2660.5|2660|2660.5|2660|2659.5|2658.5|823
1621411550000|2021-05-19 08:05:50|2661|2659.5|2659.5|2658.5|2661|2659.5|2659|2658|1395
1621411560000|2021-05-19 08:06:00|2659|2658|2659|2658|2659|2658|2658.5|2658|0
1621411570000|2021-05-19 08:06:10|2659.5|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|8
1621411580000|2021-05-19 08:06:20|2660|2659|2660|2659.5|2660|2659.5|2660|2658.5|19
1621411590000|2021-05-19 08:06:30|2660.5|2659|2660|2659|2660.5|2659.5|2660|2659|375
1621411600000|2021-05-19 08:06:40|2660.5|2659.5|2662|2660.5|2662|2660.5|2660.5|2659.5|772
1621411610000|2021-05-19 08:06:50|2661.5|2661|2660.5|2660|2662|2661.5|2660.5|2660|632
1621411620000|2021-05-19 08:07:00|2660|2659.5|2661|2660|2661|2660|2660|2659|1460
1621411640000|2021-05-19 08:07:20|2660.5|2659.5|2659.5|2658.5|2660.5|2659.5|2659.5|2658|1149
1621411650000|2021-05-19 08:07:30|2659|2658|2658.5|2657.5|2659.5|2658|2658.5|2657.5|250
1621411660000|2021-05-19 08:07:40|2658|2657|2657.5|2657|2658.5|2657|2657.5|2657|0
1621411670000|2021-05-19 08:07:50|2657|2656.5|2656.5|2655.5|2657|2656.5|2656.5|2655.5|118
1621411680000|2021-05-19 08:08:00|2656|2655|2656.5|2655.5|2656.5|2655.5|2655.5|2654.5|0
1621411700000|2021-05-19 08:08:20||2656||2656||2656||2656|1
1621411710000|2021-05-19 08:08:30|2657|2656.5|2655|2654.5|2657|2656.5|2654.5|2654|10154
1621411720000|2021-05-19 08:08:40|2655.5|2655|2656|2655|2656|2655|2655.5|2654.5|361
1621411730000|2021-05-19 08:08:50|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|0
1621411740000|2021-05-19 08:09:00|2656||2656.5||2656.5||2656||394
1621411750000|2021-05-19 08:09:10|2657|2656|2658|2656.5|2658|2657|2657|2656|525
1621411760000|2021-05-19 08:09:20||2657||2657||2657||2657|0
1621411770000|2021-05-19 08:09:30|2657.5|2657.5|2658|2657|2658|2657.5|2657.5|2657|668
1621411780000|2021-05-19 08:09:40|2657.5|2657.5|2657|2656.5|2657.5|2657.5|2657|2656|1470
1621411790000|2021-05-19 08:09:50|2656.5|2656|2656.5|2655.5|2657|2656|2655.5|2655|1123
1621411800000|2021-05-19 08:10:00|2656|2655|2656|2655|2656|2655|2656|2655|0
1621411810000|2021-05-19 08:10:10|2656.5|2655.5|2657.5|2656.5|2658|2657|2656.5|2655.5|1140
1621411820000|2021-05-19 08:10:20|2657|2656|2657|2656|2657.5|2656|2656.5|2656|1212
1621411840000|2021-05-19 08:10:40|2657.5|2656|2658.5|2657|2658.5|2657|2657.5|2656|32
1621411850000|2021-05-19 08:10:50|2658|2656.5|2658|2656.5|2658.5|2657|2658|2656.5|0
1621411860000|2021-05-19 08:11:00|2658.5|2657|2661|2660|2661|2660|2658|2656.5|271
1621411870000|2021-05-19 08:11:10|2660.5|2659.5|2661|2659.5|2661|2660|2660.5|2659|37
1621411880000|2021-05-19 08:11:20|2660.5|2660|2659|2657.5|2660.5|2660|2659|2657.5|377
1621411890000|2021-05-19 08:11:30|2659.5|2658|2658.5|2657|2659.5|2658|2658.5|2657|0
1621411900000|2021-05-19 08:11:40|2659|2657.5|2659.5|2658|2659.5|2658|2659|2657.5|250
1621411910000|2021-05-19 08:11:50|2660|2658.5|2658.5|2657|2660|2658.5|2658.5|2657|0
1621411920000|2021-05-19 08:12:00|2658|2656.5|2659.5|2658.5|2659.5|2658.5|2658|2656.5|37
1621411930000|2021-05-19 08:12:10|2658.5|2657|2659|2657.5|2659.5|2658|2658|2657|260
1621411940000|2021-05-19 08:12:20|2658.5|2657|2658|2656.5|2658.5|2657|2657.5|2656|224
1621411950000|2021-05-19 08:12:30||2657||2656.5||2657||2656.5|33
1621411960000|2021-05-19 08:12:40|2658.5|2657|2658|2657|2658.5|2657.5|2658|2656.5|180
1621411970000|2021-05-19 08:12:50|2658.5|2657.5|2658|2657|2658.5|2657.5|2658|2657|184
1621411980000|2021-05-19 08:13:00|2658.5|2657.5|2658|2656|2658.5|2657.5|2657.5|2656|64
1621411990000|2021-05-19 08:13:10|2657|2655.5|2658|2657|2658.5|2657.5|2657|2655.5|500
1621412000000|2021-05-19 08:13:20|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657|0
1621412010000|2021-05-19 08:13:30|2658|2657|2658.5|2657.5|2658.5|2657.5|2658|2656.5|0
1621412020000|2021-05-19 08:13:40|2659|2657|2658.5|2657.5|2659|2657.5|2658.5|2657|198
1621412030000|2021-05-19 08:13:50|2659|2658|2659.5|2658|2659.5|2658|2659|2657.5|0
1621412040000|2021-05-19 08:14:00|2659|2657.5|2659|2658|2659.5|2658.5|2659|2657.5|197
1621412050000|2021-05-19 08:14:10|2659.5|2658.5|2659.5|2658|2659.5|2658.5|2658.5|2657.5|0
1621412060000|2021-05-19 08:14:20|2660|2658.5|2659.5|2658.5|2660|2659|2659.5|2658.5|82
1621412070000|2021-05-19 08:14:30|2660|2659|2659.5|2658|2660|2659|2658.5|2657.5|198
1621412080000|2021-05-19 08:14:40|2659|2657.5|2657.5|2656|2659.5|2658|2657|2655.5|361
1621412090000|2021-05-19 08:14:50|2657|2655.5|2658.5|2657|2658.5|2657|2657|2655.5|137
1621412100000|2021-05-19 08:15:00|2658|2656.5|2657|2656|2658.5|2657|2656.5|2655|197
1621412110000|2021-05-19 08:15:10|2656.5|2655.5|2657|2655.5|2657|2655.5|2656|2654.5|120
1621412120000|2021-05-19 08:15:20|2656.5|2655|2656.5|2655.5|2657|2655.5|2656|2654.5|0
1621412130000|2021-05-19 08:15:30|2657|2656|2653.5|2652.5|2658|2657|2653.5|2652.5|647
1621412140000|2021-05-19 08:15:40|2655.5|2653.5|2658.5|2657|2658.5|2657|2655|2653.5|623
1621412150000|2021-05-19 08:15:50|2659|2658|2658|2656.5|2659|2658|2657|2656|781
1621412160000|2021-05-19 08:16:00|2657.5|2656|2657.5|2656|2658|2657|2657|2655.5|476
1621412170000|2021-05-19 08:16:10|2658|2656.5|2657.5|2656|2658|2656.5|2657.5|2656|0
1621412180000|2021-05-19 08:16:20|2658|2656.5|2657.5|2656|2658|2656.5|2657.5|2656|4
1621412190000|2021-05-19 08:16:30|2658|2656.5|2657|2655.5|2658|2656.5|2657|2655.5|0
1621412200000|2021-05-19 08:16:40|2658|2656.5|2657|2655.5|2658|2656.5|2657|2655.5|0
1621412210000|2021-05-19 08:16:50|2657.5|2656|2657|2656|2657.5|2656|2656.5|2655.5|0
1621412220000|2021-05-19 08:17:00|2657.5|2655.5|2657.5|2656|2657.5|2656|2657|2655.5|0
1621412230000|2021-05-19 08:17:10|2657|2655.5|2657|2655.5|2657.5|2656|2657|2655.5|0
1621412240000|2021-05-19 08:17:20|2657.5|2656|2657.5|2656.5|2657.5|2656.5|2657|2655.5|0
1621412250000|2021-05-19 08:17:30|2657|2656|2657|2656|2657|2656|2656.5|2655.5|0
1621412260000|2021-05-19 08:17:40|2656.5|2655.5|2658.5|2657.5|2658.5|2657.5|2656.5|2655.5|139
1621412270000|2021-05-19 08:17:50|2658|2657|2659.5|2658|2659.5|2658|2658|2657|135
1621412280000|2021-05-19 08:18:00|2660|2658.5|2659.5|2658|2660|2659|2659.5|2658|167
1621412290000|2021-05-19 08:18:10|2660|2658.5|2660.5|2659|2660.5|2659|2659.5|2658|150
1621412300000|2021-05-19 08:18:20|2660|2658|2659.5|2658.5|2660|2659|2659|2658|136
1621412310000|2021-05-19 08:18:30|2658.5|2657.5|2659|2658|2659.5|2658.5|2658.5|2657|150
1621412320000|2021-05-19 08:18:40|2659.5|2658.5|2659|2657.5|2659.5|2658.5|2658|2656.5|113
1621412330000|2021-05-19 08:18:50|2659.5|2658|2659.5|2658|2660|2658.5|2659.5|2658|0
1621412340000|2021-05-19 08:19:00|2659|2658.5|2660|2659|2660|2659|2659|2658.5|37
1621412350000|2021-05-19 08:19:10|2659.5|2658.5|2662|2660.5|2662|2660.5|2659.5|2658.5|457
1621412360000|2021-05-19 08:19:20|2661.5|2659.5|2661.5|2660.5|2662.5|2661.5|2660.5|2659.5|180
1621412370000|2021-05-19 08:19:30|2661|2660|2661.5|2660.5|2661.5|2660.5|2661|2660|198
1621412380000|2021-05-19 08:19:40|2661|2660|2659|2658|2661.5|2660.5|2659|2658|197
1621412390000|2021-05-19 08:19:50|2658.5|2657.5|2659.5|2658.5|2659.5|2658.5|2658.5|2657.5|211
1621412400000|2021-05-19 08:20:00|2659|2658|2657.5|2656.5|2659|2658|2657.5|2656.5|249
1621412410000|2021-05-19 08:20:10|2657|2656|2658|2656.5|2659|2657.5|2657|2655.5|303
1621412420000|2021-05-19 08:20:20|2658.5|2657|2656.5|2655|2658.5|2657|2656.5|2655|0
1621412430000|2021-05-19 08:20:30|2656|2656|2657|2655.5|2657.5|2656|2656|2655.5|76
1621412440000|2021-05-19 08:20:40|2656.5|2656|2657.5|2656|2658|2656|2656.5|2655.5|53
1621412450000|2021-05-19 08:20:50|2658|2656.5|2657.5|2656|2658|2656.5|2657.5|2656|0
1621412460000|2021-05-19 08:21:00|2658|2656.5|2657.5|2656|2658|2656.5|2657.5|2656|0
1621412470000|2021-05-19 08:21:10|2658|2657|2657.5|2656|2658|2657|2657|2655.5|193
1621412480000|2021-05-19 08:21:20|2657|2655.5|2658.5|2657|2658.5|2657|2657|2655.5|13
1621412490000|2021-05-19 08:21:30|2658|2656.5|2659|2657.5|2660|2658|2658|2656.5|49
1621412500000|2021-05-19 08:21:40|2659.5|2658|2659.5|2658|2659.5|2658|2659|2657.5|0
1621412510000|2021-05-19 08:21:50|2658.5|2657.5|2659.5|2658|2660|2658.5|2658.5|2657.5|51
1621412520000|2021-05-19 08:22:00|2660|2658.5|2659|2657.5|2660|2658.5|2659|2657.5|0
1621412530000|2021-05-19 08:22:10|2659.5|2657|2659|2657.5|2659.5|2658|2658.5|2657|338
1621412540000|2021-05-19 08:22:20|2659.5|2658|2658|2657|2659.5|2658|2658|2657|32
1621412550000|2021-05-19 08:22:30|2659|2656.5|2659|2658|2660|2658.5|2659|2656.5|155
1621412560000|2021-05-19 08:22:40|2660|2658.5|2659|2657.5|2660|2658.5|2658.5|2657.5|0
1621412570000|2021-05-19 08:22:50|2659.5|2658|2658|2656|2659.5|2658|2657|2655.5|262
1621412580000|2021-05-19 08:23:00|2657.5|2655.5|2656.5|2655|2658|2656.5|2656.5|2655|0
1621412590000|2021-05-19 08:23:10|2657|2655.5|2658|2656|2658|2656.5|2657|2655.5|0
1621412600000|2021-05-19 08:23:20|2657.5|2655.5|2658.5|2657.5|2658.5|2657.5|2657.5|2655.5|643
1621412610000|2021-05-19 08:23:30|2659|2657|2658|2656.5|2659|2657|2658|2656|101
1621412620000|2021-05-19 08:23:40|2658.5|2657|2659|2657.5|2659|2657.5|2658|2657|198
1621412630000|2021-05-19 08:23:50|2658.5|2658|2659|2658|2659|2658|2658.5|2657.5|0
1621412640000|2021-05-19 08:24:00|2658.5|2657.5|2659|2658|2659.5|2658.5|2658.5|2657.5|197
1621412650000|2021-05-19 08:24:10|2659.5|2658.5|2660.5|2659.5|2660.5|2659.5|2659.5|2658.5|156
1621412660000|2021-05-19 08:24:20|2660|2659|2659|2657.5|2660|2659|2658.5|2657|197
1621412670000|2021-05-19 08:24:30|2659.5|2658|2659.5|2658|2660|2659|2659.5|2658|227
1621412680000|2021-05-19 08:24:40|2659|2657.5|2659.5|2658|2659.5|2658|2658.5|2657.5|159
1621412690000|2021-05-19 08:24:50|2659|2657.5|2659|2657.5|2659.5|2658|2658.5|2657|87
1621412700000|2021-05-19 08:25:00|2658.5|2657|2660|2658.5|2660|2658.5|2658.5|2657|65
1621412710000|2021-05-19 08:25:10|2659.5|2658|2660.5|2659|2660.5|2659|2659.5|2658|35
1621412720000|2021-05-19 08:25:20|2660|2658.5|2660|2659|2660.5|2659.5|2660|2658.5|11
1621412730000|2021-05-19 08:25:30|2660.5|2659.5|2660|2659|2660.5|2659.5|2659.5|2658.5|179
1621412740000|2021-05-19 08:25:40|||||||||141
1621412750000|2021-05-19 08:25:50|2659|2658.5|2658|2657.5|2659|2658.5|2658|2657|191
1621412760000|2021-05-19 08:26:00|2658.5||2658.5||2658.5||2658.5||0
1621412770000|2021-05-19 08:26:10|2658||2658||2658||2658||0
1621412780000|2021-05-19 08:26:20|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|9
1621412790000|2021-05-19 08:26:30|||||||||74
1621412800000|2021-05-19 08:26:40|2658|2657.5|2658.5|2657.5|2658.5|2657.5|2657.5|2657|1597
1621412810000|2021-05-19 08:26:50|2658|2657|2657|2656.5|2658.5|2657|2656.5|2656|322
1621412820000|2021-05-19 08:27:00|2657.5|2656|2656|2655|2657.5|2656|2656|2655|714
1621412830000|2021-05-19 08:27:10|2655.5|2655.5|2656.5|2656|2657|2656|2655.5|2655|104
1621412840000|2021-05-19 08:27:20|2657|2655.5|2656|2655|2657|2656|2655.5|2655|159
1621412850000|2021-05-19 08:27:30|2656.5|2655.5|2656.5|2655.5|2657.5|2656.5|2656|2655.5|3864
1621412860000|2021-05-19 08:27:40|2656|2655|2654|2653|2656|2655|2654|2653|1528
1621412870000|2021-05-19 08:27:50|2654.5|2652.5|2656|2655|2656|2655|2654|2652.5|396
1621412890000|2021-05-19 08:28:10|2655.5|2654.5|2655|2654|2656|2654.5|2654.5|2653.5|315
1621412900000|2021-05-19 08:28:20|2655.5|2654.5|2654.5|2654|2655.5|2655|2654.5|2654|377
1621412910000|2021-05-19 08:28:30|2655|2653|2653.5|2652.5|2655|2653|2653|2652.5|3257
1621412920000|2021-05-19 08:28:40|2654|2653|2653|2652.5|2654|2653.5|2653|2652.5|599
1621412930000|2021-05-19 08:28:50|2652.5|2652|2653.5|2652.5|2653.5|2652.5|2652.5|2651.5|928
1621412940000|2021-05-19 08:29:00|2653||2653.5||2653.5||2653||0
1621412950000|2021-05-19 08:29:10|2653|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|1600
1621412960000|2021-05-19 08:29:20|2653||2653.5||2653.5||2653||250
1621412970000|2021-05-19 08:29:30|2653|2653|2655|2654|2655|2654|2653|2653|847
1621412980000|2021-05-19 08:29:40|2654.5|2653.5|2655|2654.5|2655|2654.5|2654.5|2653.5|0
1621412990000|2021-05-19 08:29:50|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2654.5|368
1621413000000|2021-05-19 08:30:00|2655|2654.5|2654|2653.5|2655|2654.5|2653.5|2653|1813
1621413010000|2021-05-19 08:30:10|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|172
1621413020000|2021-05-19 08:30:20||2653.5||2653.5||2653.5||2653.5|0
1621413030000|2021-05-19 08:30:30|2654.5|2654|2655|2654|2655.5|2654.5|2654.5|2653.5|92
1621413040000|2021-05-19 08:30:40|2655.5|2654.5|2655|2654.5|2655.5|2654.5|2655|2654|0
1621413050000|2021-05-19 08:30:50|2654.5|2654|2655|2654|2655|2654|2654|2653|651
1621413060000|2021-05-19 08:31:00|2654.5|2653.5|2655|2654.5|2655|2654.5|2654.5|2653.5|0
1621413070000|2021-05-19 08:31:10|2655.5|2655|2656|2655.5|2656.5|2655.5|2655.5|2654.5|2255
1621413080000|2021-05-19 08:31:20|2656.5|2656|2655.5|2655|2656.5|2656|2655.5|2655|520
1621413090000|2021-05-19 08:31:30|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|646
1621413100000|2021-05-19 08:31:40|2657|2656|2656.5|2655.5|2657.5|2656.5|2656|2655.5|2228
1621413110000|2021-05-19 08:31:50|2656||2656||2656||2656||0
1621413120000|2021-05-19 08:32:00|2655.5|2655|2654|2653.5|2655.5|2655|2654|2653|1097
1621413130000|2021-05-19 08:32:10|2654.5|2654|2655|2654|2655.5|2654.5|2654.5|2654|247
1621413140000|2021-05-19 08:32:20|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653|53
1621413150000|2021-05-19 08:32:30|2655||2655||2655||2654.5||0
1621413160000|2021-05-19 08:32:40|2654.5|2654|2655|2654|2655|2654|2654.5|2654|0
1621413170000|2021-05-19 08:32:50|2654.5||2655||2655||2654.5||550
1621413180000|2021-05-19 08:33:00|2654.5|2653.5|2655|2654|2655|2654|2654.5|2653.5|0
1621413190000|2021-05-19 08:33:10|2654.5|2653.5|2653.5|2652.5|2654.5|2653.5|2653|2652.5|208
1621413200000|2021-05-19 08:33:20|2653|2653|2653|2652.5|2653|2653|2653|2652.5|0
1621413210000|2021-05-19 08:33:30|2652.5|2652|2652.5|2651.5|2653|2652|2652.5|2651.5|276
1621413220000|2021-05-19 08:33:40||2652||2652||2652||2652|0
1621413230000|2021-05-19 08:33:50|2652|2651.5|2651.5|2650.5|2652|2651.5|2651|2650.5|647
1621413240000|2021-05-19 08:34:00|2651|2650|2648.5|2648|2651|2650|2648.5|2648|3090
1621413250000|2021-05-19 08:34:10|2648|2647.5|2648.5|2647.5|2648.5|2648|2647.5|2647|587
1621413260000|2021-05-19 08:34:20|2648|2648|2650|2649|2650|2649|2648|2648|154
1621413270000|2021-05-19 08:34:30|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2649|2648|442
1621413290000|2021-05-19 08:34:50|2649.5|2649|2650|2649|2650.5|2649|2649.5|2649|487
1621413300000|2021-05-19 08:35:00|2649.5|2648.5|2649|2648.5|2650|2649|2649|2648.5|2210
1621413310000|2021-05-19 08:35:10|2649.5|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|1746
1621413320000|2021-05-19 08:35:20||2649||2649||2649||2649|18
1621413330000|2021-05-19 08:35:30|2649|2648.5|2649.5|2649|2649.5|2649|2649|2648.5|427
1621413340000|2021-05-19 08:35:40|||||||||25
1621413350000|2021-05-19 08:35:50|2649|2648.5|2649|2647.5|2649.5|2649|2648|2647.5|1311
1621413360000|2021-05-19 08:36:00|2648.5||2648.5||2649||2648.5||0
1621413370000|2021-05-19 08:36:10|2649|2648|2649|2648|2649.5|2648.5|2648.5|2648|334
1621413380000|2021-05-19 08:36:20|||||||||26
1621413390000|2021-05-19 08:36:30||2648.5||2648.5||2648.5||2648.5|0
1621413400000|2021-05-19 08:36:40|2649.5|2649|2649.5|2648.5|2649.5|2649|2649.5|2648.5|522
1621413410000|2021-05-19 08:36:50|2649|2649|2649|2648.5|2649|2649|2649|2648.5|280
1621413420000|2021-05-19 08:37:00|2648.5|2648|2651|2650.5|2651.5|2650.5|2648.5|2648|4255
1621413430000|2021-05-19 08:37:10|2651.5|2651|2652|2651|2652|2651|2651.5|2650.5|180
1621413440000|2021-05-19 08:37:20|2651.5|2651.5|2653|2651.5|2653|2652|2651.5|2651.5|0
1621413450000|2021-05-19 08:37:30|2652.5|2652|2652.5|2652|2652.5|2652.5|2652.5|2652|5
1621413460000|2021-05-19 08:37:40|2653|2652.5|2652|2651.5|2653|2652.5|2652|2651.5|2763
1621413470000|2021-05-19 08:37:50|2651.5|2651|2651.5|2650.5|2651.5|2651|2651|2650|1190
1621413480000|2021-05-19 08:38:00|2651|2650|2651|2650|2651|2650.5|2650.5|2649.5|2113
1621413490000|2021-05-19 08:38:10|2650.5|2649.5|2651|2650|2651|2650.5|2650.5|2649.5|83
1621413510000|2021-05-19 08:38:30|2650.5|2649.5|2651|2650|2651|2650|2650|2649.5|81
1621413520000|2021-05-19 08:38:40|2651.5|2650.5|2652|2650.5|2652|2651|2651|2650.5|583
1621413530000|2021-05-19 08:38:50|2651.5|2651|2652|2651|2652|2651|2651.5|2651|0
1621413540000|2021-05-19 08:39:00|2652.5|2651.5|2653.5|2652.5|2654|2653|2652.5|2651.5|1252
1621413550000|2021-05-19 08:39:10|2653||2653.5||2653.5||2653||0
1621413560000|2021-05-19 08:39:20|2654|2653|2654.5|2653.5|2654.5|2653.5|2654|2653|410
1621413570000|2021-05-19 08:39:30|2655|2654|2654|2653.5|2655|2654|2654|2653.5|589
1621413580000|2021-05-19 08:39:40|2654.5|2654|2656|2655|2656|2655|2654.5|2654|1743
1621413590000|2021-05-19 08:39:50|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|2655|2654.5|879
1621413600000|2021-05-19 08:40:00|2655|2653.5|2654.5|2654|2655|2654.5|2654.5|2653.5|854
1621413610000|2021-05-19 08:40:10|2654|2653.5|2654|2653.5|2654|2654|2653.5|2653|1318
1621413620000|2021-05-19 08:40:20|2654.5||2654.5||2654.5||2654.5||75
1621413630000|2021-05-19 08:40:30|2654||2654.5||2654.5||2654||20
1621413640000|2021-05-19 08:40:40|2655|2654|2655.5|2655|2655.5|2655|2655|2654|150
1621413650000|2021-05-19 08:40:50|2655|2654.5|2654.5|2653.5|2655|2654.5|2654|2653|470
1621413660000|2021-05-19 08:41:00|2655|2654|2655.5|2654.5|2656|2655|2654.5|2654|869
1621413670000|2021-05-19 08:41:10|2656|2655|2656|2655|2656|2655.5|2656|2655|1084
1621413680000|2021-05-19 08:41:20|2656.5|2655.5|2656.5|2655.5|2657|2656|2656.5|2655.5|1426
1621413690000|2021-05-19 08:41:30|2657|2656|2658|2657|2658|2657|2657|2656|2409
1621413700000|2021-05-19 08:41:40|2657.5|2656.5|2657|2656|2657.5|2656.5|2656|2655.5|5260
1621413710000|2021-05-19 08:41:50|2656.5|2655.5|2655.5|2654.5|2656.5|2656|2655|2654|2976
1621413720000|2021-05-19 08:42:00|2656|2655|2657|2656|2657|2656.5|2656|2655|5451
1621413730000|2021-05-19 08:42:10||2656.5||2656.5||2656.5||2656.5|20
1621413750000|2021-05-19 08:42:30|2656.5|2656|2655.5|2654.5|2656.5|2656|2655.5|2654.5|1121
1621413760000|2021-05-19 08:42:40|2656|2655|2656|2655|2656|2655.5|2655.5|2655|1702
1621413770000|2021-05-19 08:42:50|2655.5||2655.5||2656||2655.5||815
1621413780000|2021-05-19 08:43:00|2655|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|68
1621413790000|2021-05-19 08:43:10|2654.5|2654|2654.5|2653.5|2654.5|2654|2654.5|2653.5|132
1621413800000|2021-05-19 08:43:20|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652|4177
1621413810000|2021-05-19 08:43:30||2653||2652.5||2653||2652.5|0
1621413820000|2021-05-19 08:43:40|2653||2653||2653||2653||0
1621413830000|2021-05-19 08:43:50|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|384
1621413850000|2021-05-19 08:44:10|2652.5|2652|2651.5|2651|2652.5|2652|2651.5|2650.5|863
1621413860000|2021-05-19 08:44:20|2652|2651.5|2652|2651.5|2652.5|2651.5|2651.5|2650.5|1652
1621413870000|2021-05-19 08:44:30|2652.5||2652||2652.5||2652||0
1621413880000|2021-05-19 08:44:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2650.5|321
1621413920000|2021-05-19 08:45:20|2652|2651.5|2651|2650|2652.5|2651.5|2650.5|2650|2066
1621413930000|2021-05-19 08:45:30|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|0
1621413940000|2021-05-19 08:45:40|2650|2649.5|2650|2649|2650|2649.5|2650|2649|107
1621413950000|2021-05-19 08:45:50|2650.5|2649.5|2649.5|2649|2650.5|2650|2649.5|2649|400
1621413960000|2021-05-19 08:46:00|2649|2648.5|2648|2647|2649|2648.5|2648|2647|160
1621413980000|2021-05-19 08:46:20|2647.5|2646.5|2649.5|2648.5|2649.5|2648.5|2647|2646|2999
1621413990000|2021-05-19 08:46:30|2649|2649|2648|2647.5|2649|2649|2648|2647.5|3673
1621414000000|2021-05-19 08:46:40|2648.5|2648|2647|2646.5|2648.5|2648|2646|2645|6661
1621414010000|2021-05-19 08:46:50||2646||2646||2646.5||2646|0
1621414020000|2021-05-19 08:47:00||2646.5||2646||2646.5||2646|0
1621414030000|2021-05-19 08:47:10|2646.5|2646.5|2647|2646|2647|2646.5|2646.5|2646|1931
1621414040000|2021-05-19 08:47:20|2646.5||2647||2647||2646.5||0
1621414050000|2021-05-19 08:47:30|2646.5||2646.5||2646.5||2646.5||0
1621414060000|2021-05-19 08:47:40|2647|2646.5|2647|2646.5|2647.5|2647|2646.5|2646|4224
1621414070000|2021-05-19 08:47:50|2646.5|2646|2647.5|2647|2648|2647|2646.5|2646|2624
1621414080000|2021-05-19 08:48:00|2647|2646.5|2647.5|2647|2648|2647|2647|2646.5|3121
1621414090000|2021-05-19 08:48:10|2648|2647.5|2649|2648.5|2649.5|2648.5|2648|2647|3101
1621414100000|2021-05-19 08:48:20|2648.5|2648|2648.5|2648|2649|2648|2648.5|2648|90
1621414110000|2021-05-19 08:48:30|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|667
1621414120000|2021-05-19 08:48:40|2648.5|2648|2647.5|2646.5|2649|2648|2647|2646|3376
1621414130000|2021-05-19 08:48:50|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|2231
1621414140000|2021-05-19 08:49:00|2648.5|2647|2647|2646.5|2648.5|2647|2647|2646|3428
1621414150000|2021-05-19 08:49:10|2646.5|2646|2647|2646.5|2647|2646.5|2646.5|2646|1007
1621414160000|2021-05-19 08:49:20|2646.5|2646|2646.5|2645.5|2646.5|2646|2645|2644|14002
1621414170000|2021-05-19 08:49:30|2647|2646|2647.5|2647|2647.5|2647|2647|2646|657
1621414180000|2021-05-19 08:49:40|2648|2647.5|2647.5|2647|2648|2647.5|2647.5|2647|804
1621414190000|2021-05-19 08:49:50|2647|2646.5|2648|2647|2648|2647|2647|2646.5|833
1621414200000|2021-05-19 08:50:00|2647.5||2647.5||2647.5||2647.5||0
1621414220000|2021-05-19 08:50:20|2647|2646.5|2646|2645.5|2647|2646.5|2645.5|2645|230
1621414230000|2021-05-19 08:50:30||2645||2645||2645||2645|0
1621414250000|2021-05-19 08:50:50|2645.5|2645.5|2646|2645|2646|2645.5|2645.5|2645|0
1621414260000|2021-05-19 08:51:00|2645.5|2644.5|2645.5|2645|2646|2645.5|2645|2644.5|1750
1621414270000|2021-05-19 08:51:10|||||||||500
1621414280000|2021-05-19 08:51:20|2645|2644.5|2644|2643.5|2645|2644.5|2644|2643.5|529
1621414290000|2021-05-19 08:51:30|2643.5|2642.5|2643.5|2643|2644|2643.5|2642.5|2642|1456
1621414300000|2021-05-19 08:51:40|2643|2642.5|2642|2641.5|2643|2642.5|2641.5|2641|1260
1621414310000|2021-05-19 08:51:50|2641.5|2641|2642|2641|2642|2641|2641|2640.5|1325
1621414320000|2021-05-19 08:52:00|2642.5|2641.5|2642.5|2642|2642.5|2642|2642.5|2641|31
1621414330000|2021-05-19 08:52:10|2642|2641.5|2643|2642|2643|2642.5|2642|2641.5|471
1621414350000|2021-05-19 08:52:30|2642.5|2642.5|2641|2640.5|2643|2642.5|2640.5|2640|1564
1621414360000|2021-05-19 08:52:40|2640.5|2640|2639.5|2639|2641|2640|2639.5|2638.5|1662
1621414370000|2021-05-19 08:52:50|2640|2639.5|2639.5|2639|2640|2639.5|2639|2638.5|2283
1621414400000|2021-05-19 08:53:20|2639|2638.5|2640|2639.5|2640|2639.5|2639|2638.5|2147
1621414410000|2021-05-19 08:53:30|2639.5|2639|2639|2638.5|2640|2639|2639|2638.5|1222
1621414420000|2021-05-19 08:53:40|2639.5|2639|2640|2639.5|2640|2639.5|2639.5|2638.5|878
1621414430000|2021-05-19 08:53:50|2640.5|2640|2641|2640.5|2641|2640.5|2640.5|2640|615
1621414440000|2021-05-19 08:54:00|2641.5|2640|2641.5|2641|2641.5|2641|2641.5|2640|452
1621414450000|2021-05-19 08:54:10|2642|2641.5|2641|2640.5|2642.5|2641.5|2641|2640.5|1867
1621414460000|2021-05-19 08:54:20|2640.5|2640|2640.5|2639.5|2640.5|2640|2640.5|2639.5|252
1621414470000|2021-05-19 08:54:30|2641|2640|2641|2640|2641|2640|2641|2640|0
1621414480000|2021-05-19 08:54:40|2640.5|2639.5|2640|2639.5|2640.5|2639.5|2640|2639.5|448
1621414490000|2021-05-19 08:54:50|2639.5|2639|2641|2640.5|2641.5|2640.5|2639|2638|1931
1621414500000|2021-05-19 08:55:00|2640.5|2640|2641|2640.5|2641.5|2640.5|2640.5|2640|1432
1621414510000|2021-05-19 08:55:10|2640.5|2640|2641.5|2640.5|2641.5|2640.5|2640.5|2640|171
1621414520000|2021-05-19 08:55:20|2641|2641|2642.5|2641.5|2642.5|2642|2641|2641|312
1621414530000|2021-05-19 08:55:30||2642||2641.5||2642||2641.5|0
1621414540000|2021-05-19 08:55:40|2643|2642|2643|2642.5|2643.5|2642.5|2643|2642|441
1621414550000|2021-05-19 08:55:50|2642.5|2642|2642|2641.5|2642.5|2642|2642|2641.5|233
1621414560000|2021-05-19 08:56:00|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|331
1621414570000|2021-05-19 08:56:10|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2641|2640.5|439
1621414580000|2021-05-19 08:56:20|2641||2641||2641||2641||152
1621414590000|2021-05-19 08:56:30|2640.5|2640|2641.5|2641|2641.5|2641|2640|2639.5|1286
1621414600000|2021-05-19 08:56:40|2641|2640.5|2640.5|2640|2641.5|2640.5|2640.5|2639.5|593
1621414610000|2021-05-19 08:56:50|2641|2640.5|2641.5|2641|2641.5|2641|2641|2640.5|48
1621414620000|2021-05-19 08:57:00|2642|2641.5|2642.5|2641.5|2642.5|2641.5|2642|2641.5|532
1621414630000|2021-05-19 08:57:10|2642|2641|2642|2641.5|2642|2641.5|2641.5|2641|385
1621414640000|2021-05-19 08:57:20|2641.5|2641|2641.5|2640.5|2642|2641.5|2641|2640.5|686
1621414650000|2021-05-19 08:57:30|2642|2641|2641.5|2640.5|2642|2641|2641|2640.5|137
1621414660000|2021-05-19 08:57:40|2640.5|2640|2640.5|2640|2640.5|2640|2640.5|2640|125
1621414680000|2021-05-19 08:58:00|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2641|2640.5|319
1621414690000|2021-05-19 08:58:10|2642|2641|2642|2641|2642|2641|2641.5|2641|880
1621414700000|2021-05-19 08:58:20|2642.5|2641.5|2642.5|2642|2642.5|2642|2642.5|2641.5|76
1621414710000|2021-05-19 08:58:30||2641.5||2641.5||2642||2641.5|134
1621414720000|2021-05-19 08:58:40|2642|2641|2642|2641.5|2642|2641.5|2641.5|2641|1374
1621414730000|2021-05-19 08:58:50|2641.5|2641|2641.5|2640.5|2641.5|2641|2641.5|2640.5|766
1621414740000|2021-05-19 08:59:00|2642|2641|2642|2641.5|2642|2641.5|2642|2641|250
1621414750000|2021-05-19 08:59:10|2642.5|2642|2643|2642|2643|2642|2642.5|2642|46
1621414760000|2021-05-19 08:59:20|2642.5|2642.5|2643|2642.5|2643.5|2642.5|2642.5|2642.5|136
1621414770000|2021-05-19 08:59:30|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|526
1621414780000|2021-05-19 08:59:40|2643|2642.5|2643.5|2643|2643.5|2643|2643|2642.5|202
1621414790000|2021-05-19 08:59:50|2644|2642.5|2644|2643.5|2644.5|2643.5|2644|2642.5|475
1621414800000|2021-05-19 09:00:00|2644.5|2644|2644|2643|2644.5|2644|2644|2643|454
1621414830000|2021-05-19 09:00:30|2644.5|2643.5|2644.5|2644|2644.5|2644|2644.5|2643.5|352
1621414840000|2021-05-19 09:00:40|2645||2645||2645.5||2645||306
1621414850000|2021-05-19 09:00:50|2645.5|2644.5|2646.5|2645.5|2646.5|2646|2645.5|2644.5|832
1621414860000|2021-05-19 09:01:00|2646|2645|2646|2645|2646|2645|2646|2645|472
1621414870000|2021-05-19 09:01:10|2646.5|2645.5|2647|2646|2647|2646|2646.5|2645.5|174
1621414880000|2021-05-19 09:01:20|2646.5|2645.5|2647.5|2646.5|2647.5|2646.5|2646.5|2645.5|1848
1621414890000|2021-05-19 09:01:30|2647|2646|2647|2646.5|2647.5|2646.5|2647|2646|2446
1621414910000|2021-05-19 09:01:50|2647.5||2647||2647.5||2647||534
1621414920000|2021-05-19 09:02:00|2647.5|2647|2649|2648|2649|2648.5|2647.5|2647|613
1621414930000|2021-05-19 09:02:10|2648.5|2648.5|2649|2648.5|2649|2648.5|2648.5|2648.5|82
1621414940000|2021-05-19 09:02:20|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2647.5|1473
1621414950000|2021-05-19 09:02:30|2649|2648.5|2650|2649|2650|2649.5|2649|2648.5|829
1621414960000|2021-05-19 09:02:40|2649.5||2650||2650||2649.5||0
1621414970000|2021-05-19 09:02:50|2649.5||2650||2650||2649.5||0
1621414980000|2021-05-19 09:03:00|2649.5|2649.5|2650|2649|2650|2649.5|2649.5|2649|804
1621414990000|2021-05-19 09:03:10|2650.5|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|1663
1621415000000|2021-05-19 09:03:20|2651|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|486
1621415010000|2021-05-19 09:03:30|2651.5|2650|2650.5|2649.5|2651.5|2650.5|2650|2649.5|2982
1621415020000|2021-05-19 09:03:40|2650|2650|2650.5|2650|2650.5|2650|2650|2649.5|0
1621415030000|2021-05-19 09:03:50|2650|2649.5|2650|2649.5|2650|2650|2650|2649.5|456
1621415040000|2021-05-19 09:04:00|2650.5||2650||2650.5||2650||241
1621415050000|2021-05-19 09:04:10|2650.5|2650|2651.5|2651|2651.5|2651|2650.5|2650|152
1621415060000|2021-05-19 09:04:20||2650.5||2650.5||2651||2650.5|250
1621415070000|2021-05-19 09:04:30|2651|2651|2652|2651|2652|2651.5|2651|2650.5|92
1621415080000|2021-05-19 09:04:40|2651.5|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|215
1621415090000|2021-05-19 09:04:50|2650.5|2650|2650|2649.5|2651|2650|2650|2649.5|1760
1621415100000|2021-05-19 09:05:00|2650.5||2650||2650.5||2650||110
1621415110000|2021-05-19 09:05:10|2650.5|2650|2650.5|2649.5|2650.5|2650|2649.5|2649|1581
1621415120000|2021-05-19 09:05:20|2650|2650|2650.5|2650|2650.5|2650|2650|2650|0
1621415130000|2021-05-19 09:05:30|2651|2650.5|2651.5|2651|2652|2651.5|2651|2650.5|419
1621415140000|2021-05-19 09:05:40|||||||||100
1621415150000|2021-05-19 09:05:50|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651|707
1621415160000|2021-05-19 09:06:00|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|684
1621415170000|2021-05-19 09:06:10|2650.5|2650|2651|2650|2651|2650.5|2650.5|2650|356
1621415180000|2021-05-19 09:06:20|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|50
1621415190000|2021-05-19 09:06:30|2650|2649.5|2650|2649.5|2650|2650|2650|2649.5|0
1621415200000|2021-05-19 09:06:40|||||||||400
1621415210000|2021-05-19 09:06:50|2650.5|2650|2650|2649|2651|2650|2649.5|2648.5|5180
1621415220000|2021-05-19 09:07:00|2649.5|2648.5|2649.5|2649|2649.5|2649|2649|2648.5|846
1621415230000|2021-05-19 09:07:10|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2649|535
1621415240000|2021-05-19 09:07:20|2650||2649.5||2650||2649.5||1
1621415250000|2021-05-19 09:07:30|2649|2648.5|2650|2649.5|2650|2649.5|2649|2648.5|814
1621415260000|2021-05-19 09:07:40||2649||2649.5||2649.5||2649|0
1621415270000|2021-05-19 09:07:50|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648|1246
1621415280000|2021-05-19 09:08:00|2649.5|2649|2650|2649.5|2650.5|2649.5|2649.5|2648.5|384
1621415290000|2021-05-19 09:08:10|2650.5||2650.5||2650.5||2650.5||0
1621415300000|2021-05-19 09:08:20||2650||2650||2650||2650|11
1621415310000|2021-05-19 09:08:30|2651|2650.5|2651|2650|2651|2650.5|2651|2650|664
1621415320000|2021-05-19 09:08:40|2651.5|2650.5|2652|2651.5|2652.5|2652|2651.5|2650.5|4643
1621415330000|2021-05-19 09:08:50|2651.5|2651|2652.5|2651.5|2653|2652.5|2651.5|2651|3242
1621415340000|2021-05-19 09:09:00|2652|2652|2653|2652|2653|2652|2652|2651.5|0
1621415350000|2021-05-19 09:09:10|2652.5|2652.5|2652.5|2652|2654|2653.5|2652.5|2652|3195
1621415360000|2021-05-19 09:09:20|2652|2651.5|2652.5|2652|2652.5|2652|2652|2651.5|828
1621415370000|2021-05-19 09:09:30|2652|2651.5|2652.5|2652|2652.5|2652|2652|2651.5|605
1621415380000|2021-05-19 09:09:40|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|70
1621415400000|2021-05-19 09:10:00|2652.5||2652||2652.5||2652||0
1621415410000|2021-05-19 09:10:10|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|501
1621415420000|2021-05-19 09:10:20|2651|2650.5|2651.5|2651|2652|2651|2651|2650.5|774
1621415430000|2021-05-19 09:10:30|2652|2651.5|2652|2651|2652|2651.5|2652|2651|0
1621415440000|2021-05-19 09:10:40|2651.5|2651.5|2652|2651|2652|2651.5|2651.5|2651|1
1621415450000|2021-05-19 09:10:50|2653|2651.5|2655|2654|2655|2654|2652.5|2651.5|2223
1621415460000|2021-05-19 09:11:00|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653|267
1621415470000|2021-05-19 09:11:10|2653.5|2653|2654|2653|2654|2653|2653.5|2653|332
1621415480000|2021-05-19 09:11:20|2653.5|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|2072
1621415490000|2021-05-19 09:11:30|2653|2652.5|2654.5|2653.5|2654.5|2653.5|2653|2652|1702
1621415500000|2021-05-19 09:11:40|2654|2653|2655.5|2655|2655.5|2655|2654|2653|650
1621415510000|2021-05-19 09:11:50|2656|2655.5|2655|2654.5|2656.5|2655.5|2655|2654.5|754
1621415520000|2021-05-19 09:12:00|2654.5|2654|2655|2654|2655|2654|2654|2653|577
1621415530000|2021-05-19 09:12:10|2655.5|2654.5|2655|2654|2656|2655.5|2655|2654|439
1621415540000|2021-05-19 09:12:20|2655.5|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|40
1621415560000|2021-05-19 09:12:40|2654.5|2654|2654|2653.5|2654.5|2654|2654|2653|763
1621415570000|2021-05-19 09:12:50|||||||||47
1621415580000|2021-05-19 09:13:00|2653.5|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|122
1621415590000|2021-05-19 09:13:10|2653|2652|2654|2653.5|2654|2653.5|2653|2652|621
1621415600000|2021-05-19 09:13:20||2653||2653.5||2653.5||2653|68
1621415620000|2021-05-19 09:13:40|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|1
1621415630000|2021-05-19 09:13:50|||||||||380
1621415640000|2021-05-19 09:14:00|2654|2653.5|2654.5|2654|2654.5|2654|2653.5|2653|1469
1621415650000|2021-05-19 09:14:10|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|0
1621415660000|2021-05-19 09:14:20|2653.5|2653|2655.5|2654.5|2655.5|2654.5|2653.5|2653|2407
1621415670000|2021-05-19 09:14:30|2656|2655|2657|2656.5|2657|2656.5|2656|2655|0
1621415680000|2021-05-19 09:14:40|2657.5|2657|2657.5|2656.5|2657.5|2657|2657|2656.5|580
1621415690000|2021-05-19 09:14:50|2658|2657|2658|2657.5|2658|2657.5|2658|2657|0
1621415700000|2021-05-19 09:15:00|||||||||1504
1621415710000|2021-05-19 09:15:10|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|2170
1621415720000|2021-05-19 09:15:20||2657||2657.5||2657.5||2657|398
1621415730000|2021-05-19 09:15:30|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|994
1621415740000|2021-05-19 09:15:40|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|1173
1621415750000|2021-05-19 09:15:50|2659|2658.5|2659|2658|2659|2658.5|2659|2658|359
1621415760000|2021-05-19 09:16:00||2658.5||2658.5||2658.5||2658.5|0
1621415770000|2021-05-19 09:16:10|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|2438
1621415780000|2021-05-19 09:16:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|3864
1621415800000|2021-05-19 09:16:40|2661.5|2661|2660.5|2660|2661.5|2661|2660.5|2659.5|1066
1621415820000|2021-05-19 09:17:00|2661|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|100
1621415830000|2021-05-19 09:17:10||2660||2660.5||2660.5||2660|0
1621415850000|2021-05-19 09:17:30|2661.5|2661|2662.5|2662|2662.5|2662|2661.5|2661|1897
1621415870000|2021-05-19 09:17:50|2662|2661.5|2663.5|2663|2663.5|2663|2662|2661.5|5669
1621415880000|2021-05-19 09:18:00|2664|2663.5|2664|2663|2664|2663.5|2663.5|2663|1327
1621415890000|2021-05-19 09:18:10|2663.5|2663.5|2664|2663.5|2664|2663.5|2663.5|2663.5|0
1621415900000|2021-05-19 09:18:20|2663.5|2663|2663.5|2663|2663.5|2663|2663|2662.5|669
1621415910000|2021-05-19 09:18:30|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663|1165
1621415920000|2021-05-19 09:18:40|2665||2665||2665||2664.5||0
1621415930000|2021-05-19 09:18:50||2664.5||2664.5||2664.5||2664.5|0
1621415940000|2021-05-19 09:19:00|2664.5|2664|2664.5|2664|2665|2664|2664.5|2664|161
1621415960000|2021-05-19 09:19:20|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|633
1621415970000|2021-05-19 09:19:30|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|4454
1621415980000|2021-05-19 09:19:40|2664|2663.5|2664|2663.5|2664.5|2663.5|2664|2663|0
1621416000000|2021-05-19 09:20:00|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|383
1621416010000|2021-05-19 09:20:10|||||||||300
1621416020000|2021-05-19 09:20:20|2664|2663.5|2664.5|2663.5|2664.5|2663.5|2664|2663.5|1578
1621416030000|2021-05-19 09:20:30|2664||2664||2664||2664||0
1621416050000|2021-05-19 09:20:50|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|778
1621416060000|2021-05-19 09:21:00|2664.5|2664|2665.5|2665|2666|2665.5|2664|2663.5|11238
1621416070000|2021-05-19 09:21:10|2666|2665.5|2664|2663|2666.5|2666|2663.5|2662.5|7787
1621416080000|2021-05-19 09:21:20|2664.5|2663.5|2666|2665.5|2666|2665.5|2664.5|2663.5|217
1621416090000|2021-05-19 09:21:30|2665.5|2665|2666|2665|2666.5|2665.5|2665.5|2665|5302
1621416100000|2021-05-19 09:21:40|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|0
1621416110000|2021-05-19 09:21:50|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|1002
1621416120000|2021-05-19 09:22:00|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|361
1621416130000|2021-05-19 09:22:10|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|0
1621416140000|2021-05-19 09:22:20|2667|2666.5|2667|2666|2667.5|2667|2666.5|2666|3772
1621416150000|2021-05-19 09:22:30|2666.5||2666.5||2666.5||2666.5||0
1621416160000|2021-05-19 09:22:40|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|622
1621416170000|2021-05-19 09:22:50|2667|2665.5|2667|2666.5|2667.5|2667|2667|2665.5|702
1621416180000|2021-05-19 09:23:00|2667.5|2667|2667.5|2667|2668|2667.5|2667.5|2666.5|1273
1621416190000|2021-05-19 09:23:10|2668|2666.5|2667.5|2667|2668|2667|2667|2666.5|662
1621416200000|2021-05-19 09:23:20|2668|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|535
1621416210000|2021-05-19 09:23:30|2667.5|2667|2667|2666.5|2667.5|2667|2667|2666.5|1913
1621416230000|2021-05-19 09:23:50|2667.5|2667|2667.5|2666.5|2667.5|2667|2667.5|2666.5|23
1621416240000|2021-05-19 09:24:00|2667|2666|2666.5|2666|2667|2666|2666|2665.5|142
1621416250000|2021-05-19 09:24:10|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|0
1621416260000|2021-05-19 09:24:20|2666.5|2666|2666.5|2666|2666.5|2666|2666|2665.5|500
1621416270000|2021-05-19 09:24:30|2666|2665|2666.5|2666|2666.5|2666|2666|2665|1373
1621416280000|2021-05-19 09:24:40||2665.5||2665.5||2666||2665.5|0
1621416290000|2021-05-19 09:24:50||2666||2665.5||2666||2665.5|0
1621416300000|2021-05-19 09:25:00|2667|2666|2667.5|2667|2667.5|2667|2667|2665.5|1516
1621416310000|2021-05-19 09:25:10|2668|2667.5|2668|2667|2668|2667.5|2668|2667|1043
1621416320000|2021-05-19 09:25:20||2667.5||2667.5||2667.5||2667.5|0
1621416330000|2021-05-19 09:25:30|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|554
1621416350000|2021-05-19 09:25:50|||||||||50
1621416370000|2021-05-19 09:26:10|2667.5|2667|2668|2667|2668|2667|2667.5|2667|407
1621416380000|2021-05-19 09:26:20|2667.5|2666.5|2666|2665.5|2667.5|2666.5|2666|2665.5|1635
1621416390000|2021-05-19 09:26:30|2666.5|2666|2666.5|2665.5|2667.5|2666.5|2666|2665.5|1683
1621416400000|2021-05-19 09:26:40||2666||2666||2666||2666|0
1621416410000|2021-05-19 09:26:50|2666|2665.5|2667|2665.5|2667|2665.5|2666|2665.5|1071
1621416420000|2021-05-19 09:27:00|2666.5|2666|2666.5|2666|2667|2666|2666|2665.5|472
1621416440000|2021-05-19 09:27:20|2666|2665.5|2666|2665.5|2666|2666|2666|2665.5|0
1621416450000|2021-05-19 09:27:30|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|464
1621416460000|2021-05-19 09:27:40|2665|2664|2665|2664.5|2665|2664.5|2665|2664|0
1621416470000|2021-05-19 09:27:50|2665.5||2665||2665.5||2665||0
1621416480000|2021-05-19 09:28:00|2664.5|2664|2663.5|2663|2665.5|2664.5|2663.5|2663|1542
1621416490000|2021-05-19 09:28:10|2663|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|28
1621416500000|2021-05-19 09:28:20|2663.5|2662|2663|2662|2663.5|2662|2662.5|2662|487
1621416510000|2021-05-19 09:28:30|2662.5|2662.5|2662.5|2662|2662.5|2662.5|2662.5|2662|8
1621416520000|2021-05-19 09:28:40|2662|2661.5|2662|2661|2662|2662|2661.5|2661|1369
1621416530000|2021-05-19 09:28:50||2661.5||2661||2661.5||2661|0
1621416540000|2021-05-19 09:29:00||2661.5||2661.5||2661.5||2661.5|0
1621416550000|2021-05-19 09:29:10|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|1044
1621416560000|2021-05-19 09:29:20|2663.5|2663|2662.5|2662|2663.5|2663|2662.5|2661.5|3461
1621416580000|2021-05-19 09:29:40||2661.5||2661.5||2661.5||2661.5|0
1621416590000|2021-05-19 09:29:50|2662||2662||2662||2662||0
1621416600000|2021-05-19 09:30:00|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2661.5|672
1621416610000|2021-05-19 09:30:10|2663.5|2663|2663.5|2662.5|2663.5|2663|2663|2662.5|6210
1621416620000|2021-05-19 09:30:20|2663|2663|2663.5|2663|2663.5|2663|2663|2662.5|1605
1621416630000|2021-05-19 09:30:30||2662.5||2662.5||2663||2662.5|1637
1621416640000|2021-05-19 09:30:40|2663|2662|2663.5|2662.5|2663.5|2662.5|2662.5|2662|525
1621416650000|2021-05-19 09:30:50|2663||2663||2663||2663||0
1621416660000|2021-05-19 09:31:00|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|1052
1621416670000|2021-05-19 09:31:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|306
1621416680000|2021-05-19 09:31:20|2663|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|0
1621416690000|2021-05-19 09:31:30|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|852
1621416700000|2021-05-19 09:31:40|2663.5|2662|2663.5|2662.5|2663.5|2662.5|2663|2662|409
1621416710000|2021-05-19 09:31:50|2663|2663|2663|2662.5|2663.5|2663|2663|2662.5|250
1621416740000|2021-05-19 09:32:20|2662.5|2662|2663|2662|2663|2662.5|2662|2661.5|4850
1621416760000|2021-05-19 09:32:40|2662.5|2661.5|2662.5|2662|2663|2662.5|2662|2661.5|2296
1621416770000|2021-05-19 09:32:50|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|205
1621416780000|2021-05-19 09:33:00|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|839
1621416790000|2021-05-19 09:33:10|2663|2662.5|2663|2662.5|2663.5|2663|2663|2662.5|1422
1621416800000|2021-05-19 09:33:20|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2662.5|250
1621416820000|2021-05-19 09:33:40|2663|2662.5|2662.5|2662|2663|2662.5|2662.5|2662|534
1621416830000|2021-05-19 09:33:50|2663|2662.5|2663|2662.5|2664|2663.5|2663|2662.5|4894
1621416840000|2021-05-19 09:34:00|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|114
1621416850000|2021-05-19 09:34:10||2661.5||2661.5||2661.5||2661.5|0
1621416860000|2021-05-19 09:34:20|2662|2662|2662.5|2661.5|2662.5|2662|2662|2661.5|250
1621416870000|2021-05-19 09:34:30|2662|2661|2661.5|2661|2662|2661|2661.5|2660.5|206
1621416880000|2021-05-19 09:34:40|2662|2661.5|2661.5|2660.5|2662|2661.5|2661.5|2660.5|382
1621416890000|2021-05-19 09:34:50|2661|2660|2660.5|2660|2661|2660|2660|2659.5|350
1621416910000|2021-05-19 09:35:10|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659|184
1621416920000|2021-05-19 09:35:20|2661|2660|2661.5|2660.5|2661.5|2660.5|2661|2660|170
1621416930000|2021-05-19 09:35:30|2662|2661|2662|2661.5|2662|2661.5|2662|2661|116
1621416940000|2021-05-19 09:35:40|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|835
1621416950000|2021-05-19 09:35:50|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|301
1621416960000|2021-05-19 09:36:00|2663|2662|2662.5|2661.5|2663|2662.5|2662|2661.5|1870
1621416970000|2021-05-19 09:36:10|2662|2662|2662.5|2661.5|2662.5|2662|2662|2661.5|709
1621416980000|2021-05-19 09:36:20|2663|2662|2663|2662|2663.5|2662.5|2663|2662|1272
1621416990000|2021-05-19 09:36:30|2662.5|2661.5|2663|2662.5|2663|2662.5|2662|2661.5|1312
1621417000000|2021-05-19 09:36:40|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|0
1621417010000|2021-05-19 09:36:50|2664|2663.5|2663|2662.5|2664.5|2664|2662.5|2662|6981
1621417020000|2021-05-19 09:37:00|2662.5|2662|2663|2662|2663|2662.5|2662.5|2662|0
1621417030000|2021-05-19 09:37:10|2662.5|2662.5|2663|2662.5|2663|2662.5|2662.5|2662|541
1621417040000|2021-05-19 09:37:20|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2662.5|0
1621417050000|2021-05-19 09:37:30|2664|2663.5|2663.5|2662.5|2664.5|2664|2663.5|2662.5|3265
1621417070000|2021-05-19 09:37:50|2663|2663|2662.5|2662|2663.5|2663|2662.5|2662|2215
1621417080000|2021-05-19 09:38:00|2663||2662.5||2663||2662.5||0
1621417090000|2021-05-19 09:38:10|2663||2662.5||2663||2662.5||0
1621417100000|2021-05-19 09:38:20|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|540
1621417120000|2021-05-19 09:38:40|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|0
1621417130000|2021-05-19 09:38:50|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|6243
1621417140000|2021-05-19 09:39:00|||||||||39
1621417150000|2021-05-19 09:39:10|2663.5|2663|2666|2665|2666|2665|2663.5|2663|2953
1621417160000|2021-05-19 09:39:20|2665.5||2666||2666||2665.5||0
1621417170000|2021-05-19 09:39:30||2665.5||2665.5||2665.5||2665.5|0
1621417190000|2021-05-19 09:39:50|||||||||325
1621417200000|2021-05-19 09:40:00|2666.5|2666|2667|2666.5|2667|2666.5|2666.5|2666|994
1621417210000|2021-05-19 09:40:10|2667.5||2667||2667.5||2667||0
1621417230000|2021-05-19 09:40:30|2666.5|2666|2666|2665.5|2667|2666.5|2666|2665.5|3159
1621417240000|2021-05-19 09:40:40|2666.5|2666|2667|2666.5|2667|2666.5|2666.5|2666|0
1621417250000|2021-05-19 09:40:50|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|579
1621417260000|2021-05-19 09:41:00|2666|2665.5|2667|2666.5|2667|2666.5|2666|2665.5|2282
1621417270000|2021-05-19 09:41:10|2666.5|2666|2667|2666|2667|2666.5|2666.5|2666|617
1621417280000|2021-05-19 09:41:20|2667.5|2666.5|2667.5|2667|2667.5|2667|2667.5|2666.5|358
1621417290000|2021-05-19 09:41:30|2667|2666.5|2666.5|2665.5|2667|2666.5|2666.5|2665.5|636
1621417300000|2021-05-19 09:41:40|2666|2666|2666|2665.5|2666|2666|2666|2665|1246
1621417310000|2021-05-19 09:41:50|2666.5|2665|2666|2665|2666.5|2665|2665.5|2665|269
1621417320000|2021-05-19 09:42:00||2665.5||2665||2665.5||2665|0
1621417330000|2021-05-19 09:42:10|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664|973
1621417340000|2021-05-19 09:42:20|2665|2664|2665|2664.5|2665|2664.5|2665|2664|571
1621417350000|2021-05-19 09:42:30|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|0
1621417360000|2021-05-19 09:42:40||2664||2664||2664||2664|0
1621417370000|2021-05-19 09:42:50|2665|2664.5|2665.5|2664.5|2665.5|2665|2664.5|2664.5|947
1621417380000|2021-05-19 09:43:00|2665|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|136
1621417390000|2021-05-19 09:43:10||2664||2663.5||2664||2663.5|0
1621417400000|2021-05-19 09:43:20|2664|2664|2664|2663|2664|2664|2663.5|2662.5|1280
1621417420000|2021-05-19 09:43:40|2663.5||2663.5||2663.5||2663.5||0
1621417430000|2021-05-19 09:43:50|2664|2663.5|2664.5|2663.5|2664.5|2664|2664|2663.5|416
1621417440000|2021-05-19 09:44:00|2664||2664||2664||2664||0
1621417450000|2021-05-19 09:44:10|2664.5|2664|2666|2665.5|2666|2665.5|2664.5|2664|2158
1621417460000|2021-05-19 09:44:20|2665.5|2665|2665.5|2665|2666|2665|2665.5|2665|424
1621417470000|2021-05-19 09:44:30|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|18
1621417480000|2021-05-19 09:44:40|2665.5|2665|2665|2664|2666|2665.5|2664.5|2663.5|1462
1621417490000|2021-05-19 09:44:50|2664.5|2663.5|2664.5|2664|2665|2664|2664.5|2663.5|733
1621417500000|2021-05-19 09:45:00|2665|2664.5|2666|2665.5|2666|2665.5|2665|2664.5|133
1621417510000|2021-05-19 09:45:10|2666.5|2666|2666|2665.5|2667|2666|2666|2665.5|1103
1621417530000|2021-05-19 09:45:30|2665.5|2665|2664.5|2664|2665.5|2665|2664.5|2664|1587
1621417540000|2021-05-19 09:45:40|2665||2664.5||2665||2664.5||0
1621417550000|2021-05-19 09:45:50|2665|2663.5|2664.5|2664|2665|2664|2664.5|2663.5|160
1621417560000|2021-05-19 09:46:00|2664|2663.5|2664|2663|2664.5|2664|2663.5|2662.5|1740
1621417570000|2021-05-19 09:46:10|2663.5|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|456
1621417580000|2021-05-19 09:46:20|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|599
1621417590000|2021-05-19 09:46:30|2662|2661.5|2661.5|2660.5|2662.5|2661.5|2661|2660.5|1351
1621417600000|2021-05-19 09:46:40||2661||2660.5||2661||2660.5|296
1621417610000|2021-05-19 09:46:50|2661|2660|2660.5|2660|2661|2660|2660|2659|1563
1621417620000|2021-05-19 09:47:00|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2659.5|2659|557
1621417630000|2021-05-19 09:47:10|2661|2660|2661.5|2660.5|2661.5|2660.5|2661|2660|1632
1621417640000|2021-05-19 09:47:20|2661|2660|2661|2660.5|2661|2660.5|2660.5|2660|340
1621417650000|2021-05-19 09:47:30|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|638
1621417670000|2021-05-19 09:47:50||2660.5||2660.5||2660.5||2660.5|79
1621417680000|2021-05-19 09:48:00|2661.5|2661|2661.5|2661|2661.5|2661|2661|2660.5|33
1621417690000|2021-05-19 09:48:10|2661|2660.5|2661.5|2660.5|2661.5|2661|2661|2660.5|51
1621417700000|2021-05-19 09:48:20|2661|2660|2659|2658.5|2661|2660|2659|2658.5|3083
1621417710000|2021-05-19 09:48:30|2658.5|2658|2657.5|2657|2658.5|2658|2657.5|2657|929
1621417720000|2021-05-19 09:48:40|2657|2656.5|2657|2656.5|2657|2656.5|2656.5|2656|872
1621417730000|2021-05-19 09:48:50|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|725
1621417740000|2021-05-19 09:49:00|2657.5|2657|2658|2657.5|2658|2657.5|2657|2656.5|1402
1621417750000|2021-05-19 09:49:10|2658.5|2658|2658.5|2658|2658.5|2658|2658|2657.5|799
1621417760000|2021-05-19 09:49:20|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658|1105
1621417790000|2021-05-19 09:49:50|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|308
1621417800000|2021-05-19 09:50:00|2660.5|2660|2661|2660|2661.5|2661|2660.5|2660|10293
1621417810000|2021-05-19 09:50:10|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660|482
1621417820000|2021-05-19 09:50:20|2661|2660|2660.5|2660|2661|2660|2660.5|2660|343
1621417830000|2021-05-19 09:50:30|||||||||100
1621417840000|2021-05-19 09:50:40|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|773
1621417850000|2021-05-19 09:50:50|2660.5||2660.5||2660.5||2660||100
1621417860000|2021-05-19 09:51:00|2660|2659|2659.5|2659|2660|2659|2659.5|2659|974
1621417890000|2021-05-19 09:51:30|2659|2658.5|2658|2657.5|2659.5|2658.5|2658|2657.5|250
1621417900000|2021-05-19 09:51:40|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|537
1621417910000|2021-05-19 09:51:50|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|124
1621417920000|2021-05-19 09:52:00|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|1139
1621417930000|2021-05-19 09:52:10|2658|2657|2658.5|2657.5|2658.5|2657.5|2658|2657|1062
1621417940000|2021-05-19 09:52:20|2658|2657|2658|2657|2658.5|2657|2657.5|2656.5|1622
1621417950000|2021-05-19 09:52:30|2658.5|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|640
1621417960000|2021-05-19 09:52:40|2658|2657.5|2659|2658.5|2659|2658.5|2658|2657.5|848
1621417970000|2021-05-19 09:52:50|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|1298
1621417980000|2021-05-19 09:53:00|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|710
1621417990000|2021-05-19 09:53:10|2658.5|2658|2659|2658.5|2659.5|2659|2658.5|2658|876
1621418000000|2021-05-19 09:53:20|2659.5|2659|2659|2658.5|2660|2659.5|2659|2658.5|847
1621418010000|2021-05-19 09:53:30|2658.5|2658|2658|2657|2658.5|2658|2658|2657|605
1621418020000|2021-05-19 09:53:40|2657.5|2656.5|2659|2658.5|2659|2658.5|2657|2656.5|5326
1621418030000|2021-05-19 09:53:50|2659.5|2659|2659|2658.5|2659.5|2659|2658.5|2658|1024
1621418050000|2021-05-19 09:54:10|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|1940
1621418060000|2021-05-19 09:54:20|2658.5|2658|2657.5|2657|2658.5|2658|2657.5|2657|1623
1621418070000|2021-05-19 09:54:30|2658|2657.5|2656.5|2656|2658|2657.5|2656.5|2656|333
1621418080000|2021-05-19 09:54:40|2657|2656.5|2657.5|2656.5|2657.5|2657|2656.5|2656.5|817
1621418100000|2021-05-19 09:55:00|2658|2657|2658.5|2658|2658.5|2658|2657|2656.5|1093
1621418110000|2021-05-19 09:55:10|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|665
1621418120000|2021-05-19 09:55:20|2658|2657.5|2658|2657.5|2658.5|2658|2658|2657.5|167
1621418130000|2021-05-19 09:55:30|||||||||25
1621418140000|2021-05-19 09:55:40|2657.5|2657|2657.5|2656.5|2657.5|2657|2657|2656|1237
1621418150000|2021-05-19 09:55:50|2657|2656|2656.5|2656|2657|2656.5|2656.5|2656|1959
1621418160000|2021-05-19 09:56:00|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655|1201
1621418170000|2021-05-19 09:56:10|2656|2656|2656.5|2656|2656.5|2656|2656|2656|0
1621418180000|2021-05-19 09:56:20||2655.5||2655.5||2655.5||2655.5|0
1621418190000|2021-05-19 09:56:30|2656|2655|2655.5|2655|2656|2655|2655.5|2655|599
1621418200000|2021-05-19 09:56:40|2656||2655.5||2656||2655.5||132
1621418220000|2021-05-19 09:57:00|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|209
1621418230000|2021-05-19 09:57:10|2655|2654.5|2655|2654|2655|2654.5|2654|2653.5|6043
1621418240000|2021-05-19 09:57:20|2655.5|2654.5|2655.5|2655|2656|2655|2655|2654.5|984
1621418250000|2021-05-19 09:57:30|2656|2654.5|2655.5|2654.5|2656|2655|2655|2654|1812
1621418260000|2021-05-19 09:57:40|2656|2655|2655.5|2654.5|2656|2655|2655.5|2654.5|680
1621418270000|2021-05-19 09:57:50|2655||2655||2655.5||2655||485
1621418280000|2021-05-19 09:58:00|2655.5|2655|2655|2654.5|2655.5|2655|2655|2654.5|759
1621418290000|2021-05-19 09:58:10|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|143
1621418300000|2021-05-19 09:58:20|2656.5|2656|2656.5|2655.5|2657|2656|2656|2655.5|1588
1621418310000|2021-05-19 09:58:30|2656|2655|2655.5|2655|2656.5|2655|2655.5|2655|830
1621418320000|2021-05-19 09:58:40|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|1146
1621418330000|2021-05-19 09:58:50|2654|2653.5|2653.5|2653|2654|2653.5|2653.5|2653|307
1621418340000|2021-05-19 09:59:00|2654||2653.5||2654||2653.5||8
1621418350000|2021-05-19 09:59:10|2654|2653.5|2653|2652.5|2654|2653.5|2653|2652|1035
1621418360000|2021-05-19 09:59:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|15
1621418370000|2021-05-19 09:59:30|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651|99
1621418380000|2021-05-19 09:59:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|96
1621418390000|2021-05-19 09:59:50|2652|2651.5|2651.5|2651|2652|2651.5|2651|2650.5|1111
1621418400000|2021-05-19 10:00:00|2652|2651.5|2653.5|2653|2653.5|2653|2652|2651.5|675
1621418410000|2021-05-19 10:00:10|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|901
1621418420000|2021-05-19 10:00:20|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|488
1621418440000|2021-05-19 10:00:40|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|1431
1621418450000|2021-05-19 10:00:50|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|418
1621418460000|2021-05-19 10:01:00|2654|2652.5|2653.5|2652.5|2654|2653|2653|2652.5|832
1621418470000|2021-05-19 10:01:10||2653||2653||2653||2652.5|204
1621418480000|2021-05-19 10:01:20|2654|2653.5|2654.5|2654|2655|2654|2654|2653.5|414
1621418490000|2021-05-19 10:01:30||2653.5||2654||2654||2653.5|37
1621418530000|2021-05-19 10:02:10|2654|2653.5|2654|2653|2654|2653.5|2653.5|2653|836
1621418540000|2021-05-19 10:02:20|2654.5|2653.5|2654.5|2654|2654.5|2654|2654.5|2653.5|785
1621418550000|2021-05-19 10:02:30|||||||||50
1621418560000|2021-05-19 10:02:40|2654|2652.5|2653|2652.5|2654|2653.5|2653|2652.5|7341
1621418570000|2021-05-19 10:02:50|2652.5|2652|2651.5|2650.5|2653|2652|2651.5|2650.5|15203
1621418580000|2021-05-19 10:03:00|2651|2650|2651|2650.5|2651.5|2650.5|2650.5|2650|1007
1621418590000|2021-05-19 10:03:10|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|0
1621418600000|2021-05-19 10:03:20|2651.5|2651|2652|2651.5|2652|2651.5|2651|2650.5|1444
1621418610000|2021-05-19 10:03:30|2651.5|2651|2651.5|2650.5|2651.5|2651|2651|2650.5|448
1621418620000|2021-05-19 10:03:40|2651|2650|2651|2650|2651|2650|2650.5|2650|484
1621418630000|2021-05-19 10:03:50|2650.5|2649.5|2649|2648|2650.5|2649.5|2649|2648|1552
1621418640000|2021-05-19 10:04:00|2648.5|2648.5|2650|2649|2650|2649|2648.5|2647.5|2971
1621418650000|2021-05-19 10:04:10|2649.5|2648|2650|2649|2650|2649.5|2649|2648|3640
1621418660000|2021-05-19 10:04:20|2649.5|2648.5|2649.5|2649|2650|2649|2649|2648.5|1141
1621418670000|2021-05-19 10:04:30|2650|2649.5|2651.5|2650.5|2651.5|2650.5|2650|2649.5|951
1621418700000|2021-05-19 10:05:00||2651||2651||2651||2651|0
1621418710000|2021-05-19 10:05:10|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|493
1621418720000|2021-05-19 10:05:20|2652|2651|2650.5|2649.5|2652.5|2651.5|2650.5|2649.5|1736
1621418730000|2021-05-19 10:05:30|2650|2650|2650.5|2650|2650.5|2650|2650|2650|38
1621418740000|2021-05-19 10:05:40|2650|2649.5|2650|2649.5|2650.5|2650|2650|2649.5|250
1621418750000|2021-05-19 10:05:50|2650.5|2650|2649.5|2649|2650.5|2650|2649.5|2649|1608
1621418760000|2021-05-19 10:06:00|2649|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|250
1621418770000|2021-05-19 10:06:10|2649.5|2647.5|2650|2649.5|2650.5|2649.5|2648|2647|6598
1621418780000|2021-05-19 10:06:20||2649||2649.5||2649.5||2649|6047
1621418790000|2021-05-19 10:06:30||2649||2649.5||2649.5||2649|824
1621418800000|2021-05-19 10:06:40||2649||2649.5||2649.5||2649|3577
1621418810000|2021-05-19 10:06:50|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|133
1621418820000|2021-05-19 10:07:00|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|448
1621418830000|2021-05-19 10:07:10|2650.5|2650|2651.5|2651|2651.5|2651|2650.5|2650|596
1621418840000|2021-05-19 10:07:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|350
1621418850000|2021-05-19 10:07:30|2651.5|2651|2651.5|2651|2651.5|2651|2651|2650.5|2
1621418870000|2021-05-19 10:07:50|2651|2650.5|2650|2649.5|2651|2650.5|2650|2649|23130
1621418880000|2021-05-19 10:08:00|2650.5|2649|2650|2649.5|2650.5|2650|2650|2649|1938
1621418890000|2021-05-19 10:08:10|2650.5||2650.5||2650.5||2650||0
1621418900000|2021-05-19 10:08:20|2650|2650|2650|2649.5|2650.5|2650|2650|2649.5|274
1621418910000|2021-05-19 10:08:30|2650.5|2650|2650.5|2649.5|2650.5|2650|2650|2649.5|1056
1621418920000|2021-05-19 10:08:40|2651|2650|2650.5|2650|2651|2650|2650.5|2650|781
1621418930000|2021-05-19 10:08:50|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2650.5|2650.5|260
1621418940000|2021-05-19 10:09:00|2651|2650|2650.5|2650|2651|2650|2650.5|2650|146
1621418950000|2021-05-19 10:09:10|2651||2651||2651||2651||0
1621418960000|2021-05-19 10:09:20|2650.5|2649.5|2650.5|2650|2650.5|2650|2650|2649|3529
1621418970000|2021-05-19 10:09:30|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649|1112
1621418980000|2021-05-19 10:09:40||2649||2649.5||2649.5||2649|348
1621418990000|2021-05-19 10:09:50|2649.5|2649|2648.5|2648|2649.5|2649.5|2648.5|2647.5|1928
1621419000000|2021-05-19 10:10:00|2649|2648.5|2650|2649.5|2650|2649.5|2649|2648.5|380
1621419010000|2021-05-19 10:10:10|2649.5|2649|2650.5|2650|2651|2650|2649.5|2649|6
1621419040000|2021-05-19 10:10:40|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|193
1621419050000|2021-05-19 10:10:50|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2650.5|2650|756
1621419060000|2021-05-19 10:11:00|2651|2650|2650.5|2650|2651|2650|2650.5|2650|526
1621419080000|2021-05-19 10:11:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|202
1621419100000|2021-05-19 10:11:40|2651.5|2651|2652|2651|2652|2651.5|2651.5|2651|562
1621419110000|2021-05-19 10:11:50|2651.5||2651.5||2651.5||2651.5||0
1621419120000|2021-05-19 10:12:00|2652|2651.5|2652|2651.5|2652|2651.5|2651.5|2651.5|0
1621419130000|2021-05-19 10:12:10|2651.5|2651|2652.5|2652|2653|2652.5|2651.5|2651|2643
1621419140000|2021-05-19 10:12:20|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|0
1621419150000|2021-05-19 10:12:30|2651.5|2651|2652|2651.5|2652|2651.5|2651.5|2651|465
1621419160000|2021-05-19 10:12:40|2652.5||2652.5||2652.5||2652.5||0
1621419170000|2021-05-19 10:12:50|2652|2651|2651|2650.5|2652|2651|2651|2650.5|746
1621419190000|2021-05-19 10:13:10|2651.5|2651|2652|2651|2652|2651.5|2651.5|2651|455
1621419220000|2021-05-19 10:13:40|2651.5|2651.5|2652|2651.5|2652|2651.5|2651.5|2651.5|0
1621419230000|2021-05-19 10:13:50|2651.5|2651|2651.5|2651|2652|2651|2651.5|2651|501
1621419240000|2021-05-19 10:14:00|2652|2651.5|2652|2651.5|2652|2651.5|2651.5|2651|137
1621419250000|2021-05-19 10:14:10|2651.5|2651|2652|2651|2652|2651|2651.5|2651|0
1621419270000|2021-05-19 10:14:30|2651.5|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|133
1621419280000|2021-05-19 10:14:40|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|611
1621419290000|2021-05-19 10:14:50|2650.5|2650|2651|2650|2651|2650.5|2650.5|2650|4
1621419300000|2021-05-19 10:15:00|2650.5|2650.5|2650.5|2650|2651.5|2651|2650.5|2650|928
1621419310000|2021-05-19 10:15:10|2651|2650.5|2651|2650.5|2651|2650.5|2650.5|2650.5|1657
1621419330000|2021-05-19 10:15:30|||||||||3
1621419340000|2021-05-19 10:15:40|2650.5|2650|2650|2649.5|2650.5|2650|2649|2648.5|6964
1621419350000|2021-05-19 10:15:50|||||||||2
1621419370000|2021-05-19 10:16:10|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2648.5|2647.5|5712
1621419380000|2021-05-19 10:16:20|2648.5|2648|2650|2649.5|2650.5|2649.5|2648.5|2648|1153
1621419390000|2021-05-19 10:16:30|2649.5|2649|2649.5|2648.5|2650.5|2649.5|2649|2648.5|2215
1621419400000|2021-05-19 10:16:40|2650|2649|2650|2649|2650|2649|2650|2648.5|0
1621419410000|2021-05-19 10:16:50|2649.5|2649.5|2650.5|2649.5|2650.5|2650|2649.5|2649|1729
1621419420000|2021-05-19 10:17:00||2650||2650||2650||2649.5|0
1621419430000|2021-05-19 10:17:10|2650|2649|2650.5|2649|2650.5|2649.5|2649.5|2649|1259
1621419440000|2021-05-19 10:17:20|2650|2649.5|2650|2649.5|2650.5|2650|2650|2649.5|743
1621419450000|2021-05-19 10:17:30|2649.5|2649|2649.5|2649|2649.5|2649.5|2649.5|2649|1505
1621419460000|2021-05-19 10:17:40|2650||2649.5||2650||2649.5||0
1621419490000|2021-05-19 10:18:10|2650|2649.5|2651|2650|2651|2650.5|2650|2649.5|756
1621419500000|2021-05-19 10:18:20||2650.5||2650.5||2650.5||2650.5|0
1621419520000|2021-05-19 10:18:40|2651.5|2651|2652|2651.5|2653|2652|2651.5|2651|1362
1621419530000|2021-05-19 10:18:50|2652.5|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|83
1621419540000|2021-05-19 10:19:00|2652|2652|2652|2651.5|2652|2652|2652|2651.5|132
1621419550000|2021-05-19 10:19:10|2652.5|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|139
1621419560000|2021-05-19 10:19:20|2652||2652||2652.5||2652||0
1621419570000|2021-05-19 10:19:30|2651.5|2651|2651.5|2651|2652|2651.5|2651.5|2651|104
1621419580000|2021-05-19 10:19:40|2651|2650|2650.5|2650|2651|2650.5|2650.5|2650|1766
1621419590000|2021-05-19 10:19:50|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|437
1621419600000|2021-05-19 10:20:00|2650|2649.5|2648|2647.5|2650|2649.5|2648|2647.5|2872
1621419610000|2021-05-19 10:20:10|2647.5|2647|2647.5|2647|2647.5|2647|2646|2644.5|10796
1621419620000|2021-05-19 10:20:20|2648|2647.5|2648|2647|2648|2647.5|2648|2647|1207
1621419630000|2021-05-19 10:20:30|2647.5|2646.5|2647.5|2647|2647.5|2647|2647|2646.5|1146
1621419650000|2021-05-19 10:20:50|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|414
1621419660000|2021-05-19 10:21:00|2646|2645.5|2646.5|2646|2646.5|2646|2645.5|2645|1618
1621419670000|2021-05-19 10:21:10|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|372
1621419680000|2021-05-19 10:21:20|2647|2646.5|2646.5|2645.5|2647|2646.5|2646.5|2645.5|965
1621419690000|2021-05-19 10:21:30|2646|2646|2646|2645.5|2646|2646|2645.5|2645|555
1621419700000|2021-05-19 10:21:40|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|210
1621419710000|2021-05-19 10:21:50|2645|2644.5|2645.5|2645|2646|2645|2645|2644|131
1621419720000|2021-05-19 10:22:00|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644.5|87
1621419730000|2021-05-19 10:22:10|2645|2644|2645|2644|2645.5|2644.5|2644.5|2644|1568
1621419740000|2021-05-19 10:22:20||2644.5||2644.5||2644.5||2644.5|0
1621419750000|2021-05-19 10:22:30||2644||2644||2644||2644|235
1621419760000|2021-05-19 10:22:40|2644.5||2645||2645||2644.5||706
1621419770000|2021-05-19 10:22:50|2645.5|2644.5|2645.5|2645|2646|2645|2645|2644|250
1621419780000|2021-05-19 10:23:00|2646|2645.5|2646|2645|2646.5|2645.5|2646|2645|133
1621419790000|2021-05-19 10:23:10|2645.5|2644.5|2645.5|2644.5|2645.5|2645|2645|2644.5|1516
1621419800000|2021-05-19 10:23:20|2645|2645|2645|2644.5|2645|2645|2644|2643|1322
1621419810000|2021-05-19 10:23:30|2645.5|2645|2646|2645|2646|2645|2645|2645|0
1621419820000|2021-05-19 10:23:40|2645.5|2644.5|2644.5|2643.5|2645.5|2644.5|2644.5|2643.5|115
1621419830000|2021-05-19 10:23:50|2645|2644|2645|2644.5|2645.5|2644.5|2644.5|2643.5|965
1621419840000|2021-05-19 10:24:00|2644.5|2644|2645|2644.5|2645|2644.5|2644.5|2644|265
1621419850000|2021-05-19 10:24:10|2644.5|2644|2642.5|2642|2644.5|2644|2642.5|2641.5|1513
1621419860000|2021-05-19 10:24:20|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|250
1621419870000|2021-05-19 10:24:30|2642.5|2642|2642|2641.5|2642.5|2642|2642|2641|1040
1621419880000|2021-05-19 10:24:40|2641.5|2641|2641|2640.5|2641.5|2641|2641|2640.5|304
1621419890000|2021-05-19 10:24:50|2640.5|2640|2641.5|2641|2641.5|2641|2640.5|2639.5|6125
1621419900000|2021-05-19 10:25:00|2642|2641.5|2644|2643|2644|2643|2642|2641.5|2785
1621419910000|2021-05-19 10:25:10|2644.5|2643.5|2645.5|2645|2645.5|2645|2644|2643|2038
1621419920000|2021-05-19 10:25:20|2645|2644.5|2645|2644|2645|2645|2645|2644|474
1621419940000|2021-05-19 10:25:40|||||||||20
1621419960000|2021-05-19 10:26:00|2644.5|2643.5|2643.5|2642.5|2644.5|2643.5|2643.5|2642.5|1370
1621419970000|2021-05-19 10:26:10|2643|2643|2642.5|2642|2643|2643|2642.5|2642|309
1621419980000|2021-05-19 10:26:20||2641.5||2642||2642||2641.5|1256
1621419990000|2021-05-19 10:26:30|2643|2641.5|2643|2642.5|2643|2642.5|2643|2641.5|1389
1621420000000|2021-05-19 10:26:40|2643.5|2643|2644|2643|2644|2643|2643.5|2643|215
1621420010000|2021-05-19 10:26:50|2643.5||2643.5||2643.5||2643.5||0
1621420020000|2021-05-19 10:27:00|2643|2642.5|2643.5|2642.5|2643.5|2642.5|2643|2642|216
1621420040000|2021-05-19 10:27:20|2643||2643||2643||2643||0
1621420050000|2021-05-19 10:27:30|2643.5|2643|2643.5|2643|2644|2643.5|2643|2642.5|1013
1621420060000|2021-05-19 10:27:40|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|50
1621420070000|2021-05-19 10:27:50|2642.5|2642|2643|2642|2643|2642|2642|2641.5|1733
1621420090000|2021-05-19 10:28:10|2642.5|2641.5|2642.5|2642|2642.5|2642|2642.5|2641.5|1041
1621420110000|2021-05-19 10:28:30|2642|2641.5|2643|2642|2643|2642|2642|2641.5|1254
1621420120000|2021-05-19 10:28:40||2642.5||2642||2642.5||2642|199
1621420130000|2021-05-19 10:28:50|2642.5|2641.5|2643.5|2642.5|2643.5|2643|2642|2641.5|1519
1621420140000|2021-05-19 10:29:00||2643||2642.5||2643||2642.5|0
1621420150000|2021-05-19 10:29:10|2644|2643|2644|2643.5|2644|2643.5|2644|2643|282
1621420160000|2021-05-19 10:29:20|2644.5|2644|2645|2644|2645|2644|2644.5|2644|385
1621420170000|2021-05-19 10:29:30|2644.5|2644.5|2644|2643.5|2644.5|2644.5|2644|2643.5|1863
1621420180000|2021-05-19 10:29:40|2643.5|2643|2643|2642|2643.5|2643|2643|2642|745
1621420190000|2021-05-19 10:29:50|2643.5|2642.5|2643.5|2642.5|2643.5|2642.5|2643|2642.5|281
1621420200000|2021-05-19 10:30:00|2643|2642|2642.5|2642|2643.5|2642|2642.5|2642|1696
1621420210000|2021-05-19 10:30:10||2641.5||2642||2642||2641.5|1424
1621420220000|2021-05-19 10:30:20|2643|2641.5|2643.5|2643|2643.5|2643|2643|2641.5|531
1621420230000|2021-05-19 10:30:30||2642.5||2642.5||2643||2642.5|66
1621420240000|2021-05-19 10:30:40|2643|2642|2643.5|2642.5|2643.5|2643|2642.5|2642|761
1621420270000|2021-05-19 10:31:10|2643|2643|2642.5|2642|2643|2643|2642.5|2641.5|2202
1621420280000|2021-05-19 10:31:20||2641.5||2642||2642||2641.5|637
1621420290000|2021-05-19 10:31:30|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|0
1621420300000|2021-05-19 10:31:40|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|109
1621420320000|2021-05-19 10:32:00||2642.5||2642.5||2642.5||2642.5|68
1621420330000|2021-05-19 10:32:10|2643||2643||2643||2643||726
1621420340000|2021-05-19 10:32:20||2642||2642.5||2642.5||2642|2
1621420360000|2021-05-19 10:32:40||2642||2642.5||2642.5||2642|69
1621420370000|2021-05-19 10:32:50|2642.5|2642|2642.5|2642|2642.5|2642|2642.5|2641.5|420
1621420390000|2021-05-19 10:33:10|2643|2642.5|2643|2642|2643|2642.5|2643|2642|582
1621420400000|2021-05-19 10:33:20|2643.5|2642.5|2643.5|2643|2643.5|2643|2643.5|2642.5|0
1621420420000|2021-05-19 10:33:40|2643|2642.5|2642.5|2642|2643.5|2643|2642.5|2642|386
1621420430000|2021-05-19 10:33:50|2642|2641.5|2642.5|2642|2642.5|2642|2642|2641.5|1107
1621420470000|2021-05-19 10:34:30||2641.5||2642||2642||2641.5|1954
1621420510000|2021-05-19 10:35:10|2643|2642.5|2643.5|2643|2644|2643.5|2643|2642.5|1307
1621420520000|2021-05-19 10:35:20|2644||2643.5||2644||2643.5||150
1621420530000|2021-05-19 10:35:30|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643.5|0
1621420540000|2021-05-19 10:35:40||2644||2643.5||2644||2643.5|0
1621420560000|2021-05-19 10:36:00||2644||2644||2644||2644|0
1621420580000|2021-05-19 10:36:20|2645|2644.5|2644.5|2644|2645.5|2645|2644.5|2644|723
1621420590000|2021-05-19 10:36:30|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|410
1621420600000|2021-05-19 10:36:40|||||||||10
1621420610000|2021-05-19 10:36:50|2644.5|2644|2645|2644.5|2645.5|2645|2644.5|2644|1476
1621420620000|2021-05-19 10:37:00|2644.5|2644|2645|2644.5|2645|2644.5|2644.5|2643.5|219
1621420630000|2021-05-19 10:37:10|2644.5|2644|2645|2644|2645|2644|2644.5|2644|134
1621420650000|2021-05-19 10:37:30|2644.5|2643.5|2644|2643|2644.5|2643.5|2644|2643|373
1621420680000|2021-05-19 10:38:00||2643.5||2643.5||2643.5||2643|133
1621420700000|2021-05-19 10:38:20|2644.5|2644|2645|2644|2645|2644|2644.5|2644|304
1621420710000|2021-05-19 10:38:30|2644.5|2644.5|2645|2644|2645|2644.5|2644.5|2644|116
1621420730000|2021-05-19 10:38:50||2644.5||2644.5||2644.5||2644|0
1621420750000|2021-05-19 10:39:10|2644.5|2644|2644|2643|2644.5|2644|2644|2643|767
1621420760000|2021-05-19 10:39:20|2643.5||2643.5||2644||2643.5||0
1621420770000|2021-05-19 10:39:30|2644|2642.5|2644|2643|2644|2643|2644|2642.5|0
1621420780000|2021-05-19 10:39:40|2643.5||2644||2644||2643.5||0
1621420790000|2021-05-19 10:39:50|2643.5|2642.5|2643|2642.5|2643.5|2642.5|2643|2642.5|0
1621420800000|2021-05-19 10:40:00|2643.5|2643|2644|2643|2644|2643|2643|2643|260
1621420810000|2021-05-19 10:40:10|2644.5|2643.5|2644|2643.5|2644.5|2643.5|2644|2643.5|0
1621420830000|2021-05-19 10:40:30|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|280
1621420840000|2021-05-19 10:40:40|2645|2644.5|2644.5|2643.5|2645|2644.5|2644|2643.5|758
1621420860000|2021-05-19 10:41:00|2644|2643|2642.5|2642|2644|2643|2642.5|2642|468
1621420870000|2021-05-19 10:41:10|2642|2641.5|2642.5|2642|2642.5|2642|2642|2641.5|328
1621420880000|2021-05-19 10:41:20|2642|2641.5|2643.5|2643|2643.5|2643|2642|2641.5|635
1621420900000|2021-05-19 10:41:40||2642.5||2643||2643||2642.5|0
1621420910000|2021-05-19 10:41:50||2642.5||2643||2643||2642.5|0
1621420920000|2021-05-19 10:42:00|2643|2642.5|2643.5|2643|2643.5|2643|2643|2642.5|50
1621420960000|2021-05-19 10:42:40|2644|2643.5|2643|2642|2644|2643.5|2643|2642|907
1621420970000|2021-05-19 10:42:50|2643.5|2642.5|2643.5|2642.5|2643.5|2643|2643.5|2642.5|292
1621420980000|2021-05-19 10:43:00|2643|2643|2643|2642|2643|2643|2643|2642|231
1621420990000|2021-05-19 10:43:10|2642.5||2642.5||2642.5||2642.5||0
1621421040000|2021-05-19 10:44:00|||||||||27
1621421050000|2021-05-19 10:44:10|2643||2642.5||2643||2642.5||100
1621421060000|2021-05-19 10:44:20|2643|2642.5|2643.5|2642.5|2643.5|2642.5|2642.5|2642|581
1621421070000|2021-05-19 10:44:30|2643|2643|2643.5|2643|2643.5|2643|2643|2642.5|3750
1621421080000|2021-05-19 10:44:40|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|79
1621421090000|2021-05-19 10:44:50|2643.5|2643|2644|2643.5|2644|2643.5|2643.5|2643|631
1621421100000|2021-05-19 10:45:00|2643.5|2643|2644|2643.5|2644|2643.5|2643.5|2643|86
1621421120000|2021-05-19 10:45:20|2643.5|2643|2644|2643|2644|2643|2643.5|2643|51
1621421130000|2021-05-19 10:45:30|2643.5|2643.5|2644|2643.5|2644|2643.5|2643.5|2643|135
1621421140000|2021-05-19 10:45:40|||||||||18
1621421150000|2021-05-19 10:45:50|2643.5|2643|2644|2643|2644|2643.5|2643.5|2643|302
1621421160000|2021-05-19 10:46:00|2643.5||2643.5||2643.5||2643.5||0
1621421170000|2021-05-19 10:46:10|||||||||98
1621421190000|2021-05-19 10:46:30|2644|2643.5|2643.5|2643|2644|2643.5|2643.5|2643|133
1621421200000|2021-05-19 10:46:40|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|134
1621421210000|2021-05-19 10:46:50|2644.5|2644|2645.5|2645|2645.5|2645|2644.5|2644|643
1621421220000|2021-05-19 10:47:00|2645|2644.5|2645|2644|2645.5|2644.5|2645|2644|334
1621421250000|2021-05-19 10:47:30|2644.5|2643.5|2645|2644.5|2645.5|2644.5|2644.5|2643.5|974
1621421260000|2021-05-19 10:47:40|2645.5|2645|2645|2644.5|2645.5|2645|2645|2644.5|552
1621421270000|2021-05-19 10:47:50|2645.5||2645.5||2645.5||2645.5||0
1621421280000|2021-05-19 10:48:00|2645||2645||2645.5||2645||0
1621421290000|2021-05-19 10:48:10|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|0
1621421300000|2021-05-19 10:48:20|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|787
1621421310000|2021-05-19 10:48:30|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|207
1621421330000|2021-05-19 10:48:50|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|397
1621421340000|2021-05-19 10:49:00|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644.5|289
1621421360000|2021-05-19 10:49:20|2645|2644|2644.5|2643.5|2645|2644|2644|2643.5|420
1621421390000|2021-05-19 10:49:50|||||||||7
1621421400000|2021-05-19 10:50:00||2644||2644||2644||2643.5|309
1621421440000|2021-05-19 10:50:40|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|273
1621421460000|2021-05-19 10:51:00|||||||||60
1621421480000|2021-05-19 10:51:20|2645.5|2645|2645.5|2645|2645.5|2645|2645|2645|0
1621421500000|2021-05-19 10:51:40|2646|2645.5|2646|2645|2646|2645.5|2646|2645|525
1621421510000|2021-05-19 10:51:50|2645.5|2645.5|2646|2645|2646|2645.5|2645.5|2645|117
1621421520000|2021-05-19 10:52:00|2645.5||2645.5||2646||2645.5||1524
1621421530000|2021-05-19 10:52:10|2645|2644.5|2646|2645.5|2646|2645.5|2645|2644|1160
1621421550000|2021-05-19 10:52:30|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|311
1621421560000|2021-05-19 10:52:40|2646||2646||2646||2646||0
1621421570000|2021-05-19 10:52:50|2645.5||2645.5||2645.5||2645.5||0
1621421580000|2021-05-19 10:53:00|2646|2645.5|2646|2645.5|2646|2645.5|2645|2644.5|735
1621421590000|2021-05-19 10:53:10|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|501
1621421600000|2021-05-19 10:53:20|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|406
1621421610000|2021-05-19 10:53:30|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|839
1621421620000|2021-05-19 10:53:40|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|531
1621421630000|2021-05-19 10:53:50|2646|2645.5|2646|2645.5|2646|2645.5|2645.5|2645|322
1621421640000|2021-05-19 10:54:00|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|72
1621421660000|2021-05-19 10:54:20|||||||||105
1621421670000|2021-05-19 10:54:30|2646||2646||2646||2646||0
1621421680000|2021-05-19 10:54:40|2645.5|2645.5|2646|2645.5|2646|2645.5|2645.5|2645|346
1621421700000|2021-05-19 10:55:00|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|249
1621421710000|2021-05-19 10:55:10|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|656
1621421720000|2021-05-19 10:55:20|||||||||100
1621421740000|2021-05-19 10:55:40|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645|134
1621421750000|2021-05-19 10:55:50||2645.5||2645.5||2645.5||2645.5|0
1621421770000|2021-05-19 10:56:10|2646||2646||2646||2646||0
1621421780000|2021-05-19 10:56:20|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|2101
1621421790000|2021-05-19 10:56:30|2646.5|2645|2646.5|2645.5|2646.5|2645.5|2646.5|2645|0
1621421800000|2021-05-19 10:56:40|2647|2646|2648|2647|2648|2647|2647|2646|1051
1621421810000|2021-05-19 10:56:50||2647.5||2647.5||2647.5||2647.5|0
1621421820000|2021-05-19 10:57:00|2648.5|2648|2648|2647.5|2649.5|2648.5|2648|2647.5|1540
1621421830000|2021-05-19 10:57:10|2647.5|2647|2648|2647|2648|2647.5|2647.5|2647|324
1621421850000|2021-05-19 10:57:30|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|207
1621421860000|2021-05-19 10:57:40|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647|60
1621421870000|2021-05-19 10:57:50|||||||||46
1621421910000|2021-05-19 10:58:30|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|153
1621421920000|2021-05-19 10:58:40|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|0
1621421930000|2021-05-19 10:58:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|520
1621421940000|2021-05-19 10:59:00|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|1812
1621421990000|2021-05-19 10:59:50|2647|2646.5|2647|2646.5|2647.5|2646.5|2647|2646.5|16
1621422000000|2021-05-19 11:00:00|2646.5|2646|2647|2646.5|2647|2646.5|2646.5|2646|969
1621422010000|2021-05-19 11:00:10|2646.5|2646|2647.5|2646.5|2647.5|2647|2646.5|2646|650
1621422020000|2021-05-19 11:00:20|2647||2647||2647||2647||52
1621422030000|2021-05-19 11:00:30|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|157
1621422090000|2021-05-19 11:01:30|||||||||673
1621422100000|2021-05-19 11:01:40|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|72
1621422120000|2021-05-19 11:02:00|2647|2646.5|2645.5|2644.5|2647|2646.5|2645|2644|3063
1621422130000|2021-05-19 11:02:10|2646|2645|2646|2645|2646|2645.5|2645.5|2645|0
1621422140000|2021-05-19 11:02:20|2645.5|2644.5|2645.5|2644.5|2645.5|2644.5|2645.5|2644.5|153
1621422150000|2021-05-19 11:02:30|2646|2645|2646|2645|2646|2645|2646|2644.5|0
1621422160000|2021-05-19 11:02:40|2645.5|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|0
1621422170000|2021-05-19 11:02:50|2646|2644|2645|2644.5|2646|2644.5|2645|2644|1396
1621422180000|2021-05-19 11:03:00|2645.5|2644|2645.5|2644.5|2645.5|2644.5|2645.5|2644|0
1621422200000|2021-05-19 11:03:20||2645||2645||2645||2645|0
1621422220000|2021-05-19 11:03:40|2645|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|1138
1621422230000|2021-05-19 11:03:50|2644|2643.5|2644.5|2644|2644.5|2644|2644|2643.5|861
1621422240000|2021-05-19 11:04:00|2645|2644.5|2642.5|2641.5|2645|2644.5|2642.5|2641.5|3083
1621422250000|2021-05-19 11:04:10|2643|2642|2642.5|2642|2643|2642|2642.5|2642|10
1621422260000|2021-05-19 11:04:20|2643||2642.5||2643||2642.5||0
1621422270000|2021-05-19 11:04:30|2642|2641.5|2641.5|2641|2642|2641.5|2641.5|2641|1287
1621422290000|2021-05-19 11:04:50|2641|2640.5|2640.5|2639.5|2641|2640.5|2640.5|2639.5|964
1621422300000|2021-05-19 11:05:00|2640||2640||2640||2640||0
1621422310000|2021-05-19 11:05:10|2640.5|2640|2640.5|2639.5|2640.5|2640|2640.5|2639.5|772
1621422350000|2021-05-19 11:05:50|2640|2639|2640|2639.5|2640|2639.5|2639.5|2639|514
1621422380000|2021-05-19 11:06:20|2639.5|2639|2638.5|2638|2639.5|2639|2638.5|2638|782
1621422410000|2021-05-19 11:06:50||2637.5||2637.5||2637.5||2637.5|300
1621422420000|2021-05-19 11:07:00|2638|2638|2638.5|2638|2638.5|2638|2638|2638|0
1621422430000|2021-05-19 11:07:10|2639|2638.5|2640|2639|2640|2639|2639|2638.5|403
1621422440000|2021-05-19 11:07:20|2639.5|2639.5|2639.5|2639|2639.5|2639.5|2639.5|2639|0
1621422450000|2021-05-19 11:07:30|2639|2638.5|2638|2637.5|2639|2638.5|2638|2637.5|223
1621422460000|2021-05-19 11:07:40|2637.5|2637|2638.5|2637.5|2638.5|2637.5|2637.5|2637|1330
1621422470000|2021-05-19 11:07:50|2638|2637|2638.5|2638|2638.5|2638|2638|2637|2851
1621422480000|2021-05-19 11:08:00|2639|2638.5|2639.5|2639|2640|2639|2639|2638.5|1383
1621422490000|2021-05-19 11:08:10|2639|2638.5|2639.5|2639|2639.5|2639|2639|2638.5|608
1621422500000|2021-05-19 11:08:20|2640||2640||2640||2640||70
1621422510000|2021-05-19 11:08:30||2639.5||2639.5||2639.5||2639.5|0
1621422530000|2021-05-19 11:08:50|2639.5|2639|2640|2639.5|2640|2639.5|2639.5|2639|104
1621422540000|2021-05-19 11:09:00|2639.5|2639|2639.5|2638.5|2639.5|2639|2639.5|2638.5|812
1621422550000|2021-05-19 11:09:10||2639||2639||2639||2638.5|0
1621422560000|2021-05-19 11:09:20|2640||2640||2640||2640||0
1621422570000|2021-05-19 11:09:30||2639.5||2639||2639.5||2639|0
1621422580000|2021-05-19 11:09:40|2639.5|2639.5|2640|2639.5|2640|2639.5|2639.5|2639|297
1621422590000|2021-05-19 11:09:50|2640.5|2640|2640.5|2639.5|2640.5|2640|2640|2639.5|787
1621422600000|2021-05-19 11:10:00|2640|2640|2640.5|2639.5|2640.5|2640|2639.5|2639|2191
1621422610000|2021-05-19 11:10:10|2640||2640||2640||2640||0
1621422620000|2021-05-19 11:10:20|2639.5|2639|2641|2640.5|2641|2640.5|2639.5|2639|1164
1621422630000|2021-05-19 11:10:30|2640.5|2640|2640.5|2639.5|2640.5|2640|2640.5|2639.5|507
1621422640000|2021-05-19 11:10:40|2641|2640|2640.5|2639.5|2641|2640|2640.5|2639.5|2010
1621422660000|2021-05-19 11:11:00|2640|2639|2639|2638.5|2640|2639|2639|2638.5|348
1621422680000|2021-05-19 11:11:20|2639.5|2639|2640|2639|2640|2639|2639.5|2639|133
1621422700000|2021-05-19 11:11:40||2639.5||2639.5||2639.5||2639.5|1376
1621422720000|2021-05-19 11:12:00|||||||||639
1621422730000|2021-05-19 11:12:10|||||||||201
1621422770000|2021-05-19 11:12:50|||||||||119
1621422820000|2021-05-19 11:13:40|2640.5|2640|2642.5|2641.5|2642.5|2641.5|2640.5|2640|6440
1621422830000|2021-05-19 11:13:50||2642||2642||2642||2641.5|0
1621422840000|2021-05-19 11:14:00|2643||2642.5||2643||2642.5||0
1621422860000|2021-05-19 11:14:20|||||||||12
1621422870000|2021-05-19 11:14:30|2642|2641.5|2642|2641.5|2642|2641.5|2641.5|2641|2087
1621422890000|2021-05-19 11:14:50|2641.5|2641|2641|2640.5|2641.5|2641|2641|2640|7461
1621422900000|2021-05-19 11:15:00|2640.5|2640|2640.5|2640|2640.5|2640|2640.5|2640|51
1621422910000|2021-05-19 11:15:10|2640|2639.5|2639.5|2638.5|2640|2639.5|2639.5|2638.5|2194
1621422920000|2021-05-19 11:15:20|2639|2639|2639|2638.5|2639|2639|2639|2638.5|250
1621422930000|2021-05-19 11:15:30|2638.5|2638|2638.5|2637.5|2638.5|2638|2638.5|2637.5|584
1621422950000|2021-05-19 11:15:50||2638||2638||2638||2638|0
1621422960000|2021-05-19 11:16:00|2638|2637.5|2638|2637|2638|2637.5|2637|2636|815
1621422970000|2021-05-19 11:16:10||2637.5||2637.5||2637.5||2637.5|0
1621422990000|2021-05-19 11:16:30|||||||||298
1621423000000|2021-05-19 11:16:40|2638.5|2638|2638.5|2637.5|2638.5|2638|2638.5|2637.5|869
1621423010000|2021-05-19 11:16:50|2639|2638|2639.5|2638.5|2639.5|2639|2639|2638|868
1621423030000|2021-05-19 11:17:10|2640|2639|2640|2639|2640|2639.5|2640|2639|250
1621423050000|2021-05-19 11:17:30|2639.5||2639.5||2639.5||2639.5||258
1621423060000|2021-05-19 11:17:40|2639|2638.5|2638.5|2638|2639|2638.5|2638.5|2638|481
1621423070000|2021-05-19 11:17:50|2638|2637.5|2638.5|2637.5|2638.5|2637.5|2637.5|2637|1141
1621423080000|2021-05-19 11:18:00|2638|2637|2638|2637.5|2638|2637.5|2638|2637|0
1621423090000|2021-05-19 11:18:10|2638.5||2638.5||2638.5||2638.5||0
1621423100000|2021-05-19 11:18:20|2638|2638|2638|2637|2638|2638|2638|2637|337
1621423110000|2021-05-19 11:18:30|2638.5|2637.5|2638.5|2637.5|2638.5|2637.5|2638.5|2637.5|0
1621423120000|2021-05-19 11:18:40|2638|2637|2638|2637.5|2638|2637.5|2638|2637|0
1621423130000|2021-05-19 11:18:50|||||||||391
1621423150000|2021-05-19 11:19:10|2637.5|2637|2637.5|2637|2637.5|2637.5|2637.5|2637|452
1621423160000|2021-05-19 11:19:20|2637|2636.5|2637|2636.5|2637|2636.5|2637|2636.5|2616
1621423170000|2021-05-19 11:19:30|2636.5|2636|2636.5|2635.5|2636.5|2636|2636|2635|1410
1621423190000|2021-05-19 11:19:50|2636|2635|2635.5|2635|2636|2635|2635.5|2634.5|174
1621423200000|2021-05-19 11:20:00|2636|2634.5|2636|2635|2636.5|2636|2636|2634.5|1649
1621423210000|2021-05-19 11:20:10||2635.5||2635.5||2635.5||2635|0
1621423230000|2021-05-19 11:20:30|2636.5|2636|2635.5|2635|2636.5|2636|2635.5|2634.5|355
1621423240000|2021-05-19 11:20:40|2635|2634.5|2634.5|2634|2635|2634.5|2634.5|2634|285
1621423250000|2021-05-19 11:20:50|2634|2633.5|2634.5|2633.5|2634.5|2634|2634|2633.5|488
1621423260000|2021-05-19 11:21:00|2635|2634|2634.5|2634|2635|2634|2634|2633.5|490
1621423270000|2021-05-19 11:21:10|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|339
1621423290000|2021-05-19 11:21:30|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|1242
1621423300000|2021-05-19 11:21:40|2635|2633.5|2635.5|2634.5|2635.5|2634.5|2635|2633.5|436
1621423320000|2021-05-19 11:22:00||2635||2634.5||2635||2634.5|110
1621423340000|2021-05-19 11:22:20|2635|2634|2635|2634|2635|2634|2634.5|2634|659
1621423350000|2021-05-19 11:22:30|2634.5|2634.5|2635|2634.5|2635|2634.5|2634.5|2634.5|588
1621423360000|2021-05-19 11:22:40||2634||2634||2634.5||2634|425
1621423370000|2021-05-19 11:22:50|2634|2634.5|2634.5|2634|2635|2634.5|2634|2633.5|15694
1621423380000|2021-05-19 11:23:00|2634|2633|2633|2632.5|2634|2633|2632.5|2632|2659
1621423390000|2021-05-19 11:23:10||2632||2632||2632.5||2632|428
1621423400000|2021-05-19 11:23:20|2632.5||2632.5||2632.5||2632.5||456
1621423410000|2021-05-19 11:23:30|2632|2631.5|2631.5|2631|2632|2631.5|2631|2630.5|2252
1621423420000|2021-05-19 11:23:40|2632|2631.5|2631.5|2631|2632.5|2631.5|2631.5|2631|1759
1621423430000|2021-05-19 11:23:50|2632|2631.5|2632|2631|2632|2631.5|2632|2631|0
1621423440000|2021-05-19 11:24:00|2632.5|2631.5|2632|2631.5|2632.5|2631.5|2632|2631|653
1621423450000|2021-05-19 11:24:10|2632.5|2632|2632.5|2631.5|2632.5|2632|2632.5|2631.5|436
1621423480000|2021-05-19 11:24:40|2632|2631|2631.5|2630.5|2632|2631|2631.5|2630.5|1687
1621423490000|2021-05-19 11:24:50||2631||2631||2631||2631|0
1621423500000|2021-05-19 11:25:00|2632|2631.5|2632.5|2631.5|2632.5|2632|2632|2631.5|616
1621423510000|2021-05-19 11:25:10|2632|2632|2632.5|2632|2632.5|2632|2632|2632|250
1621423520000|2021-05-19 11:25:20|2633|2632.5|2632.5|2632|2633|2632.5|2632.5|2632|1280
1621423530000|2021-05-19 11:25:30|2633|2631.5|2632|2631.5|2633|2631.5|2632|2631.5|485
1621423540000|2021-05-19 11:25:40|2632.5|2632|2630.5|2630|2632.5|2632|2630.5|2630|1859
1621423550000|2021-05-19 11:25:50|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|4
1621423560000|2021-05-19 11:26:00|2631.5|2631|2632|2631|2632|2631.5|2631.5|2631|1273
1621423570000|2021-05-19 11:26:10|2631.5|2630.5|2631|2630.5|2631.5|2630.5|2631|2630|1006
1621423580000|2021-05-19 11:26:20|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1621423600000|2021-05-19 11:26:40|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630|1117
1621423610000|2021-05-19 11:26:50|2631||2631||2631.5||2631||225
1621423620000|2021-05-19 11:27:00|2631.5|2631|2632|2631|2632|2631.5|2631.5|2631|15
1621423630000|2021-05-19 11:27:10|2631.5|2630.5|2631|2630.5|2631.5|2631|2631|2630|822
1621423640000|2021-05-19 11:27:20|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|290
1621423650000|2021-05-19 11:27:30|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|134
1621423660000|2021-05-19 11:27:40|2631|2630.5|2631|2630.5|2631|2631|2631|2630.5|668
1621423670000|2021-05-19 11:27:50|2630.5|2630|2630.5|2629.5|2631|2630.5|2630|2629|4636
1621423680000|2021-05-19 11:28:00|2631|2630|2631.5|2630.5|2631.5|2630.5|2630.5|2630|1007
1621423690000|2021-05-19 11:28:10|2631|2631|2631.5|2631|2632|2631|2631|2631|0
1621423700000|2021-05-19 11:28:20||2630.5||2631||2631||2630.5|165
1621423710000|2021-05-19 11:28:30|2631|2630.5|2631|2630.5|2631|2630.5|2630.5|2629.5|1343
1621423720000|2021-05-19 11:28:40|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|863
1621423730000|2021-05-19 11:28:50|2630.5|2630|2632|2631.5|2632|2631.5|2630.5|2630|3190
1621423740000|2021-05-19 11:29:00|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|5164
1621423750000|2021-05-19 11:29:10|2632.5|2632|2633|2632|2633|2632|2632|2631.5|809
1621423760000|2021-05-19 11:29:20||2632.5||2632.5||2632.5||2632.5|0
1621423780000|2021-05-19 11:29:40|2633.5|2633|2634.5|2633.5|2634.5|2633.5|2633.5|2633|310
1621423790000|2021-05-19 11:29:50|2635|2634|2635|2634.5|2635|2634.5|2635|2634|1259
1621423800000|2021-05-19 11:30:00|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2633.5|83
1621423810000|2021-05-19 11:30:10|2635|2634.5|2635|2634.5|2635|2634.5|2634.5|2634.5|1002
1621423820000|2021-05-19 11:30:20|2635.5|2635|2635|2634.5|2635.5|2635|2635|2634.5|220
1621423830000|2021-05-19 11:30:30|2634.5|2634|2635|2634|2635|2634.5|2634.5|2634|1108
1621423840000|2021-05-19 11:30:40||2634.5||2634.5||2634.5||2634.5|0
1621423850000|2021-05-19 11:30:50|2635.5|2635|2635.5|2635|2636|2635|2635.5|2635|170
1621423860000|2021-05-19 11:31:00||2634.5||2634.5||2634.5||2634.5|0
1621423880000|2021-05-19 11:31:20|2635|2635|2635.5|2635|2635.5|2635|2635|2635|431
1621423890000|2021-05-19 11:31:30|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|992
1621423900000|2021-05-19 11:31:40|2635|2634.5|2634.5|2634|2635|2634.5|2634.5|2634|808
1621423910000|2021-05-19 11:31:50|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|230
1621423930000|2021-05-19 11:32:10|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|766
1621423940000|2021-05-19 11:32:20|2634|2633.5|2635|2634.5|2635.5|2635|2634|2633.5|1685
1621423950000|2021-05-19 11:32:30|2635.5|2634|2635|2634.5|2635.5|2634.5|2635|2634|60
1621423960000|2021-05-19 11:32:40|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2633.5|175
1621423980000|2021-05-19 11:33:00|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|597
1621423990000|2021-05-19 11:33:10|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|250
1621424000000|2021-05-19 11:33:20|2635|2634.5|2636|2635|2636|2635.5|2635|2634.5|1620
1621424020000|2021-05-19 11:33:40|2636.5|2635.5|2636.5|2636|2637|2636|2636.5|2635.5|554
1621424030000|2021-05-19 11:33:50|2636|2635.5|2636.5|2636|2636.5|2636|2636|2635.5|361
1621424050000|2021-05-19 11:34:10|||||||||10
1621424060000|2021-05-19 11:34:20|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|463
1621424070000|2021-05-19 11:34:30|2635.5|2635|2634.5|2634|2635.5|2635|2634.5|2634|255
1621424080000|2021-05-19 11:34:40|2634|2633.5|2634|2633.5|2634|2634|2634|2633.5|1278
1621424090000|2021-05-19 11:34:50|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|344
1621424100000|2021-05-19 11:35:00|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|428
1621424110000|2021-05-19 11:35:10|2633|2632.5|2633.5|2633|2634|2633.5|2633|2632.5|2339
1621424120000|2021-05-19 11:35:20|2633|2632.5|2632|2631|2633|2632.5|2632|2631|1313
1621424130000|2021-05-19 11:35:30|2631.5|2630|2631|2630.5|2631.5|2631|2630.5|2629.5|3138
1621424140000|2021-05-19 11:35:40|2631.5|2631|2631.5|2631|2632|2631.5|2631.5|2631|1479
1621424150000|2021-05-19 11:35:50|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|0
1621424180000|2021-05-19 11:36:20|||||||||55
1621424190000|2021-05-19 11:36:30|||||||||500
1621424200000|2021-05-19 11:36:40|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|1260
1621424210000|2021-05-19 11:36:50|2632.5|2632|2633|2632.5|2633.5|2632.5|2632.5|2631.5|311
1621424220000|2021-05-19 11:37:00|2633.5||2633||2633.5||2633||372
1621424230000|2021-05-19 11:37:10|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|317
1621424240000|2021-05-19 11:37:20|2632|2631.5|2632|2631.5|2632.5|2631.5|2632|2631.5|1028
1621424260000|2021-05-19 11:37:40|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|562
1621424270000|2021-05-19 11:37:50|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|56
1621424290000|2021-05-19 11:38:10|2631|2630|2631|2630.5|2631|2630.5|2630.5|2630|1573
1621424300000|2021-05-19 11:38:20|2630.5|2629.5|2629.5|2629|2630.5|2630|2629.5|2628.5|2962
1621424330000|2021-05-19 11:38:50|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|2669
1621424340000|2021-05-19 11:39:00|2628|2627.5|2628|2627|2628|2627.5|2628|2627|328
1621424360000|2021-05-19 11:39:20||2627.5||2627.5||2627.5||2627.5|0
1621424370000|2021-05-19 11:39:30|2627.5|2627|2629|2628|2629|2628|2627.5|2627|2377
1621424380000|2021-05-19 11:39:40|2628.5|2627.5|2628|2627.5|2628.5|2627.5|2628|2627.5|534
1621424390000|2021-05-19 11:39:50|2627.5|2627|2628|2627|2628|2627|2627.5|2627|0
1621424400000|2021-05-19 11:40:00|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|961
1621424410000|2021-05-19 11:40:10|||||||||264
1621424430000|2021-05-19 11:40:30|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|288
1621424450000|2021-05-19 11:40:50|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|1176
1621424460000|2021-05-19 11:41:00|2624.5|2624|2624|2623|2624.5|2624|2624|2623|945
1621424470000|2021-05-19 11:41:10|2623.5|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|1100
1621424490000|2021-05-19 11:41:30|2624|2623.5|2624|2623|2624|2623.5|2623.5|2623|1586
1621424500000|2021-05-19 11:41:40|2624.5|2623.5|2624|2623.5|2624.5|2624|2624|2623.5|598
1621424520000|2021-05-19 11:42:00|2623.5|2623|2624|2623.5|2624|2623.5|2623.5|2622.5|1135
1621424530000|2021-05-19 11:42:10|2624.5|2624|2625|2624.5|2625|2624.5|2624.5|2624|409
1621424550000|2021-05-19 11:42:30|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|599
1621424580000|2021-05-19 11:43:00|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623|696
1621424600000|2021-05-19 11:43:20|||||||||595
1621424610000|2021-05-19 11:43:30|2624.5|2624|2625|2624.5|2626|2625|2624|2623.5|1133
1621424620000|2021-05-19 11:43:40|2624.5|2624|2625.5|2625|2625.5|2625|2624.5|2624|466
1621424630000|2021-05-19 11:43:50|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|230
1621424640000|2021-05-19 11:44:00|2626|2625|2626|2625.5|2626|2625.5|2625.5|2625|703
1621424650000|2021-05-19 11:44:10|2625.5|2625|2625.5|2625|2625.5|2625|2624.5|2624|798
1621424660000|2021-05-19 11:44:20|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2624|542
1621424670000|2021-05-19 11:44:30|2625|2624.5|2625|2624|2625|2624.5|2624.5|2624|251
1621424680000|2021-05-19 11:44:40|2624.5||2625||2625||2624.5||0
1621424690000|2021-05-19 11:44:50|2625.5|2624.5|2624.5|2624|2625.5|2625|2624.5|2623.5|379
1621424700000|2021-05-19 11:45:00|2624|2623.5|2625|2624.5|2625|2624.5|2624|2623|679
1621424710000|2021-05-19 11:45:10|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|183
1621424720000|2021-05-19 11:45:20|2626|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|134
1621424730000|2021-05-19 11:45:30|2626.5|2625|2626|2625.5|2626.5|2625.5|2625.5|2625|266
1621424740000|2021-05-19 11:45:40|2626.5||2626.5||2626.5||2626||0
1621424750000|2021-05-19 11:45:50||2626||2626||2626||2625.5|0
1621424770000|2021-05-19 11:46:10|2626|2625.5|2628|2627|2628|2627.5|2626|2625.5|1013
1621424780000|2021-05-19 11:46:20|2627.5||2627.5||2627.5||2627.5||0
1621424790000|2021-05-19 11:46:30|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|968
1621424800000|2021-05-19 11:46:40|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|134
1621424820000|2021-05-19 11:47:00|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|362
1621424830000|2021-05-19 11:47:10|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|1346
1621424840000|2021-05-19 11:47:20|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2627.5|2627|97
1621424850000|2021-05-19 11:47:30|2629|2628|2628.5|2628|2629|2628|2628.5|2628|1000
1621424860000|2021-05-19 11:47:40|||||||||200
1621424870000|2021-05-19 11:47:50|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627|26
1621424880000|2021-05-19 11:48:00|2627.5|2627|2628|2627|2628|2627.5|2627.5|2627|199
1621424890000|2021-05-19 11:48:10|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|250
1621424900000|2021-05-19 11:48:20||2627.5||2627.5||2627.5||2627.5|0
1621424910000|2021-05-19 11:48:30|2628.5|2628|2629|2628.5|2629|2628.5|2628.5|2628|305
1621424930000|2021-05-19 11:48:50|2629.5|2629|2629|2628.5|2630.5|2630|2629|2628.5|2619
1621424940000|2021-05-19 11:49:00|2628.5|2628|2629.5|2628.5|2629.5|2628.5|2628.5|2628|302
1621424950000|2021-05-19 11:49:10|2629|2629|2629.5|2629|2629.5|2629|2629|2629|563
1621424960000|2021-05-19 11:49:20|2629|2628.5|2629|2628|2629.5|2629|2628.5|2628|1681
1621424970000|2021-05-19 11:49:30|2628.5||2628.5||2628.5||2628.5||5
1621424980000|2021-05-19 11:49:40|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|1000
1621424990000|2021-05-19 11:49:50|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|423
1621425020000|2021-05-19 11:50:20|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|158
1621425030000|2021-05-19 11:50:30|2628||2628||2628||2628||88
1621425050000|2021-05-19 11:50:50|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|532
1621425060000|2021-05-19 11:51:00|||||||||80
1621425070000|2021-05-19 11:51:10|2628|2627.5|2627.5|2627|2628|2627.5|2627.5|2627|1208
1621425080000|2021-05-19 11:51:20|2628|2627.5|2627.5|2627|2628|2627.5|2627.5|2627|288
1621425100000|2021-05-19 11:51:40|2628|2627.5|2628|2627|2628|2627.5|2628|2627|439
1621425110000|2021-05-19 11:51:50|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|10
1621425130000|2021-05-19 11:52:10|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|629
1621425140000|2021-05-19 11:52:20|2626.5|2626|2625.5|2625|2627.5|2627|2625.5|2625|4509
1621425150000|2021-05-19 11:52:30|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|250
1621425180000|2021-05-19 11:53:00|2626|2625.5|2625.5|2625|2626|2625.5|2625.5|2625|1184
1621425190000|2021-05-19 11:53:10|2625|2622.5|2624.5|2624|2625|2624|2623.5|2622|11891
1621425200000|2021-05-19 11:53:20|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2624|500
1621425220000|2021-05-19 11:53:40|2624|2623.5|2624|2623.5|2624.5|2623.5|2624|2623|1326
1621425230000|2021-05-19 11:53:50|2624.5|2624|2624.5|2623.5|2624.5|2624|2624.5|2623.5|299
1621425240000|2021-05-19 11:54:00|2624|2623|2623|2622.5|2624|2623|2623|2622.5|635
1621425250000|2021-05-19 11:54:10|2622.5|2622|2622.5|2622|2622.5|2622|2622|2621.5|570
1621425270000|2021-05-19 11:54:30|2622|2621.5|2623|2622|2623|2622.5|2622|2621.5|2092
1621425280000|2021-05-19 11:54:40|2622.5|2622.5|2623.5|2622.5|2623.5|2622.5|2622.5|2622|1396
1621425290000|2021-05-19 11:54:50|2623|2622|2622|2621.5|2623|2622|2622|2621.5|421
1621425300000|2021-05-19 11:55:00|2622.5|2622|2622.5|2622|2622.5|2622|2622|2621.5|737
1621425310000|2021-05-19 11:55:10|||||||||317
1621425320000|2021-05-19 11:55:20|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|368
1621425330000|2021-05-19 11:55:30|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621425340000|2021-05-19 11:55:40|2621.5|2621|2620|2619.5|2621.5|2621|2620|2619.5|4279
1621425350000|2021-05-19 11:55:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|2299
1621425360000|2021-05-19 11:56:00|2619|2618.5|2618.5|2618|2619.5|2619|2618.5|2618|3156
1621425370000|2021-05-19 11:56:10|2619|2618.5|2619.5|2619|2620|2619.5|2619|2618|1996
1621425380000|2021-05-19 11:56:20|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|899
1621425400000|2021-05-19 11:56:40|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|1454
1621425410000|2021-05-19 11:56:50|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|381
1621425430000|2021-05-19 11:57:10|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617.5|1693
1621425440000|2021-05-19 11:57:20|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2617.5|498
1621425450000|2021-05-19 11:57:30|2618|2617.5|2617|2616.5|2618|2617.5|2617|2616.5|602
1621425470000|2021-05-19 11:57:50|2617.5|2617|2617|2616.5|2617.5|2617|2616.5|2615.5|3449
1621425480000|2021-05-19 11:58:00|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2616.5|1543
1621425490000|2021-05-19 11:58:10|2619|2618|2619|2618|2619|2618|2619|2618|250
1621425500000|2021-05-19 11:58:20|2618.5||2618.5||2618.5||2618.5||0
1621425510000|2021-05-19 11:58:30|2618|2617.5|2619|2618.5|2619|2618.5|2618|2617|2610
1621425520000|2021-05-19 11:58:40|2619.5||2619.5||2619.5||2619||0
1621425530000|2021-05-19 11:58:50|2619||2619||2619||2619||0
1621425540000|2021-05-19 11:59:00|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2617.5|1765
1621425560000|2021-05-19 11:59:20|2618.5|2618|2618|2617|2618.5|2618|2618|2617|1020
1621425570000|2021-05-19 11:59:30|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|0
1621425580000|2021-05-19 11:59:40|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|506
1621425590000|2021-05-19 11:59:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|180
1621425600000|2021-05-19 12:00:00|2616|2615.5|2617|2616.5|2617|2616.5|2616|2615.5|1682
1621425610000|2021-05-19 12:00:10|2617.5|2617|2618.5|2618|2618.5|2618|2617.5|2616.5|1460
1621425620000|2021-05-19 12:00:20|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|100
1621425630000|2021-05-19 12:00:30|2620|2619|2620|2619.5|2620|2619.5|2620|2619|0
1621425640000|2021-05-19 12:00:40||2619||2619.5||2619.5||2619|1296
1621425650000|2021-05-19 12:00:50|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618.5|226
1621425660000|2021-05-19 12:01:00|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|761
1621425670000|2021-05-19 12:01:10|||||||||40
1621425680000|2021-05-19 12:01:20|2619|2618.5|2618|2617.5|2619|2618.5|2618|2617.5|1442
1621425690000|2021-05-19 12:01:30|||||||||436
1621425700000|2021-05-19 12:01:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|53
1621425710000|2021-05-19 12:01:50|2617|2616.5|2617.5|2616.5|2617.5|2617|2617|2616.5|2488
1621425720000|2021-05-19 12:02:00|2617||2617||2617.5||2617||0
1621425730000|2021-05-19 12:02:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|3
1621425740000|2021-05-19 12:02:20|2616|2615.5|2615.5|2615|2617|2616|2615.5|2615|1011
1621425760000|2021-05-19 12:02:40|||||||||200
1621425770000|2021-05-19 12:02:50|2615|2614.5|2615.5|2615|2615.5|2615|2614.5|2614|6755
1621425780000|2021-05-19 12:03:00|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614|1276
1621425790000|2021-05-19 12:03:10|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|894
1621425800000|2021-05-19 12:03:20|2615.5|2615|2615.5|2615|2616|2615|2615.5|2615|1010
1621425820000|2021-05-19 12:03:40|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1141
1621425830000|2021-05-19 12:03:50|2615|2614.5|2616|2615.5|2616|2615.5|2615|2614|818
1621425840000|2021-05-19 12:04:00|2616.5|2616|2616.5|2616|2617|2616|2616|2615|3929
1621425850000|2021-05-19 12:04:10|2616|2615.5|2617|2616.5|2617|2616.5|2616|2615.5|469
1621425860000|2021-05-19 12:04:20||2616||2616||2616||2616|0
1621425870000|2021-05-19 12:04:30|2616.5|2616.5|2617|2616.5|2617|2616.5|2616.5|2616.5|939
1621425880000|2021-05-19 12:04:40|2617.5|2617|2618|2617|2618|2617|2617.5|2617|847
1621425890000|2021-05-19 12:04:50|2617.5|2617.5|2617|2616.5|2618|2617.5|2617|2616|463
1621425900000|2021-05-19 12:05:00|2616.5|2616|2616|2615.5|2617|2616.5|2616|2615.5|390
1621425910000|2021-05-19 12:05:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2615.5|0
1621425920000|2021-05-19 12:05:20|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|809
1621425940000|2021-05-19 12:05:40|||||||||19
1621425950000|2021-05-19 12:05:50|2617.5|2617|2615.5|2615|2617.5|2617|2615.5|2615|1217
1621425960000|2021-05-19 12:06:00|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|604
1621425980000|2021-05-19 12:06:20|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|1291
1621425990000|2021-05-19 12:06:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|853
1621426000000|2021-05-19 12:06:40|2614|2613.5|2615|2614|2615|2614|2613.5|2612.5|2200
1621426010000|2021-05-19 12:06:50|2614.5||2614.5||2615||2614.5||531
1621426020000|2021-05-19 12:07:00|2615|2613.5|2614.5|2613.5|2615|2613.5|2614|2613.5|277
1621426030000|2021-05-19 12:07:10|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|859
1621426040000|2021-05-19 12:07:20|2615|2613.5|2615|2614.5|2615|2614.5|2614.5|2613.5|428
1621426050000|2021-05-19 12:07:30|2615.5|2614|2615|2614.5|2615.5|2614.5|2615|2614|699
1621426060000|2021-05-19 12:07:40|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|124
1621426070000|2021-05-19 12:07:50|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613|534
1621426080000|2021-05-19 12:08:00|2615|2614.5|2616|2615|2616|2615.5|2615|2614.5|3948
1621426090000|2021-05-19 12:08:10|2615.5|2614.5|2615|2614|2615.5|2614.5|2614.5|2614|50
1621426100000|2021-05-19 12:08:20|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|0
1621426110000|2021-05-19 12:08:30|2615.5|2614.5|2614|2613|2616.5|2615.5|2614|2613|1102
1621426120000|2021-05-19 12:08:40|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|0
1621426130000|2021-05-19 12:08:50|2614|2613|2614|2613.5|2614|2613.5|2613.5|2613|837
1621426140000|2021-05-19 12:09:00|2613.5|2613|2612.5|2612|2613.5|2613|2612.5|2611.5|725
1621426150000|2021-05-19 12:09:10||2611.5||2612||2612||2611.5|0
1621426160000|2021-05-19 12:09:20|2613|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|1469
1621426170000|2021-05-19 12:09:30|2612.5|2612|2612|2611|2612.5|2612|2611.5|2610.5|395
1621426180000|2021-05-19 12:09:40|2612.5|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|791
1621426190000|2021-05-19 12:09:50|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|640
1621426200000|2021-05-19 12:10:00|2611|2610.5|2611|2610.5|2611|2611|2611|2610.5|0
1621426210000|2021-05-19 12:10:10|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|598
1621426220000|2021-05-19 12:10:20|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|4413
1621426230000|2021-05-19 12:10:30|2609.5|2609|2610|2609|2610|2609.5|2609.5|2609|1602
1621426240000|2021-05-19 12:10:40|2609.5|2609.5|2610|2609|2610|2609.5|2609.5|2609|201
1621426250000|2021-05-19 12:10:50|2610.5|2609.5|2610.5|2609.5|2610.5|2610|2610.5|2609.5|0
1621426260000|2021-05-19 12:11:00|2610|2609|2610|2609|2610|2609|2609.5|2609|401
1621426270000|2021-05-19 12:11:10||2609.5||2609||2609.5||2609|73
1621426280000|2021-05-19 12:11:20|2610.5|2609.5|2611|2610.5|2611.5|2611|2610.5|2609.5|2488
1621426290000|2021-05-19 12:11:30|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|863
1621426300000|2021-05-19 12:11:40|2610|2609|2610|2609|2610|2609|2610|2609|0
1621426310000|2021-05-19 12:11:50|2610.5|2609.5|2609.5|2609|2610.5|2610|2609.5|2609|1066
1621426320000|2021-05-19 12:12:00|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608|340
1621426330000|2021-05-19 12:12:10|2609|2609|2609|2608.5|2610|2609.5|2609|2608.5|871
1621426340000|2021-05-19 12:12:20|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|740
1621426350000|2021-05-19 12:12:30|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|455
1621426360000|2021-05-19 12:12:40|2609|2608.5|2608.5|2607.5|2609|2608.5|2608|2607|756
1621426380000|2021-05-19 12:13:00|2609|2608|2609|2608|2609|2608.5|2608.5|2608|306
1621426390000|2021-05-19 12:13:10|2609.5|2608.5|2608.5|2607.5|2609.5|2608.5|2608.5|2607.5|1032
1621426400000|2021-05-19 12:13:20|2608|2608|2608|2607.5|2608|2608|2607.5|2607|1956
1621426410000|2021-05-19 12:13:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|578
1621426420000|2021-05-19 12:13:40|2607|2606.5|2608.5|2607.5|2608.5|2607.5|2607|2606.5|8430
1621426440000|2021-05-19 12:14:00|2608|2604|2604|2603.5|2608|2605.5|2604|2603.5|25723
1621426450000|2021-05-19 12:14:10|2604.5||2604||2604.5||2604||6960
1621426470000|2021-05-19 12:14:30|2603.5|2603|2604|2603.5|2604.5|2603.5|2603.5|2603|5185
1621426480000|2021-05-19 12:14:40|2604.5||2604||2604.5||2604||553
1621426490000|2021-05-19 12:14:50|2604.5|2603|2604|2603|2604.5|2603|2603.5|2603|2081
1621426510000|2021-05-19 12:15:10|2603.5|2603.5|2604|2603.5|2604|2603.5|2603.5|2603.5|1109
1621426520000|2021-05-19 12:15:20|2604.5|2603|2604|2603.5|2604.5|2603.5|2603.5|2603|14597
1621426530000|2021-05-19 12:15:30|2604.5||2604||2604.5||2604||307
1621426540000|2021-05-19 12:15:40|2604.5||2604||2604.5||2604||2713
1621426550000|2021-05-19 12:15:50|2604.5|2603|2604|2603|2604.5|2603.5|2603.5|2603|5588
1621426560000|2021-05-19 12:16:00|2603.5|2602.5|2604|2603|2604|2603|2603|2602|1652
1621426570000|2021-05-19 12:16:10|2603.5|2603.5|2604|2603|2604|2603.5|2603.5|2603|903
1621426580000|2021-05-19 12:16:20|2604.5|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|7146
1621426590000|2021-05-19 12:16:30|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|2742
1621426600000|2021-05-19 12:16:40|||||||||120
1621426610000|2021-05-19 12:16:50|2604|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|1538
1621426620000|2021-05-19 12:17:00|2603.5|2603|2604|2603.5|2604.5|2603.5|2603.5|2603|1923
1621426630000|2021-05-19 12:17:10|2604.5||2604||2604.5||2604||2115
1621426640000|2021-05-19 12:17:20|2604.5||2604||2605||2604||1753
1621426660000|2021-05-19 12:17:40|2603.5|2603|2603.5|2603|2604|2603|2603.5|2603|1315
1621426670000|2021-05-19 12:17:50|||||||||20
1621426680000|2021-05-19 12:18:00|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602|829
1621426690000|2021-05-19 12:18:10|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|197
1621426700000|2021-05-19 12:18:20||2603||2603.5||2603.5||2603|650
1621426710000|2021-05-19 12:18:30|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|275
1621426720000|2021-05-19 12:18:40|2603.5|2603|2604|2603|2604|2603|2603.5|2602.5|790
1621426740000|2021-05-19 12:19:00|2604.5|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|7354
1621426750000|2021-05-19 12:19:10|2604.5|2603|2604|2603.5|2604.5|2603.5|2603.5|2603|4721
1621426760000|2021-05-19 12:19:20|2604.5||2604||2604.5||2604||2311
1621426770000|2021-05-19 12:19:30|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|3527
1621426780000|2021-05-19 12:19:40|2604.5||2604||2604.5||2604||0
1621426790000|2021-05-19 12:19:50|||||||||300
1621426800000|2021-05-19 12:20:00|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|5068
1621426810000|2021-05-19 12:20:10|2604.5||2604||2604.5||2604||1923
1621426820000|2021-05-19 12:20:20|2604.5||2604||2604.5||2604||648
1621426830000|2021-05-19 12:20:30|2604.5||2604||2604.5||2604||878
1621426840000|2021-05-19 12:20:40|2604.5||2604||2604.5||2604||1862
1621426850000|2021-05-19 12:20:50|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|1865
1621426860000|2021-05-19 12:21:00|2603.5||2603||2603.5||2603||2
1621426870000|2021-05-19 12:21:10|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|2348
1621426880000|2021-05-19 12:21:20|2603.5|2603|2603.5|2602.5|2603.5|2603|2603|2602.5|683
1621426890000|2021-05-19 12:21:30|2603|2602|2602.5|2602|2603|2602|2602.5|2602|473
1621426900000|2021-05-19 12:21:40|2603|2602.5|2604|2603|2604|2603|2602.5|2602|44
1621426910000|2021-05-19 12:21:50||2603.5||2603.5||2603.5||2603.5|0
1621426920000|2021-05-19 12:22:00|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|780
1621426930000|2021-05-19 12:22:10|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|1649
1621426940000|2021-05-19 12:22:20|2602.5|2602|2602.5|2602|2603|2602.5|2602.5|2602|250
1621426950000|2021-05-19 12:22:30|2603|2602.5|2603|2602|2603.5|2602.5|2602.5|2602|595
1621426960000|2021-05-19 12:22:40|2602.5||2602.5||2602.5||2602.5||35
1621426980000|2021-05-19 12:23:00|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|1395
1621426990000|2021-05-19 12:23:10|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|367
1621427010000|2021-05-19 12:23:30|2601.5|2601|2603|2602|2603.5|2603|2601.5|2601|4920
1621427020000|2021-05-19 12:23:40||2602.5||2602||2602.5||2601.5|0
1621427030000|2021-05-19 12:23:50|2604|2602.5|2603.5|2603|2604.5|2603.5|2603.5|2602.5|4018
1621427050000|2021-05-19 12:24:10|2603|2602.5|2601.5|2601|2603|2602.5|2601.5|2601|589
1621427060000|2021-05-19 12:24:20|2601|2600.5|2601.5|2600.5|2601.5|2601|2601|2600.5|857
1621427070000|2021-05-19 12:24:30||2601||2601||2601||2601|0
1621427080000|2021-05-19 12:24:40|2601|2600.5|2601|2600|2601|2601|2600.5|2600|2063
1621427090000|2021-05-19 12:24:50|2600.5|2600.5|2601|2600|2601|2600.5|2600.5|2600|515
1621427100000|2021-05-19 12:25:00|2601.5|2600.5|2601.5|2600.5|2601.5|2601|2601.5|2600.5|2639
1621427130000|2021-05-19 12:25:30|2601|2600|2600.5|2600|2601|2600|2600.5|2600|1074
1621427150000|2021-05-19 12:25:50|2601|2599.5|2599.5|2599|2601|2600.5|2599.5|2599|36908
1621427160000|2021-05-19 12:26:00|2600||2600||2600||2600||1024
1621427170000|2021-05-19 12:26:10|2600.5|2599.5|2601.5|2600.5|2602|2601.5|2600.5|2599.5|3889
1621427190000|2021-05-19 12:26:30|2601|2601|2601|2600.5|2601|2601|2601|2600.5|980
1621427200000|2021-05-19 12:26:40||2600||2600||2600||2600|629
1621427220000|2021-05-19 12:27:00||2600.5||2600.5||2600.5||2600.5|100
1621427230000|2021-05-19 12:27:10|2601.5|2601|2601.5|2601|2601.5|2601|2601|2601|741
1621427240000|2021-05-19 12:27:20|||||||||20
1621427260000|2021-05-19 12:27:40|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|1011
1621427270000|2021-05-19 12:27:50|2601.5||2601||2601.5||2601||179
1621427280000|2021-05-19 12:28:00|||||||||1500
1621427290000|2021-05-19 12:28:10|||||||||128
1621427310000|2021-05-19 12:28:30|2601.5||2601.5||2601.5||2601.5||0
1621427320000|2021-05-19 12:28:40|2602|2601|2602.5|2601.5|2602.5|2601.5|2602|2601|685
1621427330000|2021-05-19 12:28:50|2603|2602|2603.5|2602.5|2604|2602.5|2603|2602|475
1621427340000|2021-05-19 12:29:00||2603||2602.5||2603||2602.5|250
1621427350000|2021-05-19 12:29:10|2604|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|658
1621427370000|2021-05-19 12:29:30|2603|2602|2602|2601.5|2603|2602|2602|2601.5|1782
1621427380000|2021-05-19 12:29:40|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|749
1621427400000|2021-05-19 12:30:00|2602|2601.5|2602.5|2602|2603|2602.5|2601.5|2601|5312
1621427410000|2021-05-19 12:30:10|2602|2601.5|2601|2600.5|2602.5|2601.5|2601|2600|2731
1621427430000|2021-05-19 12:30:30|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|1082
1621427440000|2021-05-19 12:30:40|2601|2600|2601|2600|2601|2600|2601|2600|318
1621427460000|2021-05-19 12:31:00|||||||||210
1621427470000|2021-05-19 12:31:10|2600.5|2599.5|2599.5|2599|2600.5|2599.5|2599.5|2599|1465
1621427490000|2021-05-19 12:31:30|2599|2598.5|2598|2597.5|2599|2598.5|2598|2597|110
1621427510000|2021-05-19 12:31:50|2598.5|2597|2600.5|2599.5|2600.5|2600|2598.5|2597|1930
1621427530000|2021-05-19 12:32:10|2600|2599|2599|2598|2600|2599|2599|2598|506
1621427540000|2021-05-19 12:32:20|2598.5||2598.5||2598.5||2598.5||0
1621427570000|2021-05-19 12:32:50|2599|2598.5|2599.5|2598.5|2599.5|2599|2599|2598.5|859
1621427580000|2021-05-19 12:33:00||2599||2598.5||2599||2598.5|0
1621427590000|2021-05-19 12:33:10|2599|2598|2598.5|2597.5|2599|2598|2598.5|2597.5|975
1621427600000|2021-05-19 12:33:20|2598|2597|2597.5|2597|2598|2597.5|2597.5|2596.5|249
1621427610000|2021-05-19 12:33:30|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|255
1621427620000|2021-05-19 12:33:40|2598|2597.5|2599|2597.5|2599|2598|2598|2597.5|537
1621427630000|2021-05-19 12:33:50|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|0
1621427640000|2021-05-19 12:34:00|2598|2597|2597|2596.5|2598|2597|2597|2596.5|636
1621427660000|2021-05-19 12:34:20|2596.5|2596|2595|2594|2596.5|2596|2595|2594|5271
1621427670000|2021-05-19 12:34:30||2594.5||2594.5||2594.5||2594.5|317
1621427680000|2021-05-19 12:34:40|2594.5|2594|2594|2593.5|2594.5|2594|2594|2593.5|475
1621427690000|2021-05-19 12:34:50|2594.5|2594|2595|2594|2595|2594.5|2594|2594|1982
1621427700000|2021-05-19 12:35:00|2595.5|2594.5|2596|2595.5|2596.5|2595.5|2595|2594.5|4264
1621427710000|2021-05-19 12:35:10|2596.5|2596|2597.5|2596.5|2597.5|2596.5|2596.5|2596|2676
1621427720000|2021-05-19 12:35:20|2597|2596|2595.5|2595|2597|2596|2595.5|2595|1220
1621427740000|2021-05-19 12:35:40|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|87
1621427750000|2021-05-19 12:35:50|2595.5|2595|2597.5|2596.5|2598|2596.5|2595.5|2595|11317
1621427760000|2021-05-19 12:36:00|2597|2596|2596.5|2595.5|2597.5|2596.5|2596|2595|3222
1621427770000|2021-05-19 12:36:10|2596||2596||2596.5||2596||0
1621427780000|2021-05-19 12:36:20|2595.5|2595|2596|2595.5|2596.5|2595.5|2595.5|2595|1238
1621427790000|2021-05-19 12:36:30|2596.5|2596|2597.5|2596.5|2597.5|2596.5|2596.5|2596|150
1621427800000|2021-05-19 12:36:40|2597||2597||2597||2597||0
1621427810000|2021-05-19 12:36:50|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|502
1621427820000|2021-05-19 12:37:00|2596.5|2596|2597|2596.5|2597.5|2597|2596.5|2596|497
1621427830000|2021-05-19 12:37:10|2597.5|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2597|1058
1621427840000|2021-05-19 12:37:20|2599|2598|2598.5|2598|2599|2598|2598.5|2598|0
1621427850000|2021-05-19 12:37:30|2598|2597.5|2597.5|2596.5|2598.5|2597.5|2597.5|2596.5|948
1621427860000|2021-05-19 12:37:40||2597||2597||2597||2597|0
1621427870000|2021-05-19 12:37:50|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597.5|135
1621427890000|2021-05-19 12:38:10|2599|2598|2598.5|2598|2599|2598|2598.5|2598|680
1621427900000|2021-05-19 12:38:20|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597.5|846
1621427910000|2021-05-19 12:38:30|2598|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2597|1304
1621427920000|2021-05-19 12:38:40|2598|2597|2596|2595.5|2598|2597.5|2596|2595.5|1548
1621427930000|2021-05-19 12:38:50|2596.5|2596|2595.5|2595|2597|2596|2595.5|2594.5|1215
1621427940000|2021-05-19 12:39:00|2595|2594.5|2593.5|2593|2595.5|2595|2593.5|2593|5659
1621427950000|2021-05-19 12:39:10|2594|2592.5|2593.5|2592.5|2594|2593|2593.5|2592|2930
1621427960000|2021-05-19 12:39:20|2593|2592|2593.5|2592.5|2593.5|2592.5|2593|2592|1167
1621427970000|2021-05-19 12:39:30|||||||||340
1621428000000|2021-05-19 12:40:00|2594|2593|2595|2594.5|2595.5|2594.5|2594|2593|2679
1621428020000|2021-05-19 12:40:20|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|458
1621428030000|2021-05-19 12:40:30|2596|2595.5|2596.5|2596|2597|2596|2596|2595.5|181
1621428040000|2021-05-19 12:40:40|2596|2595.5|2595.5|2595|2596.5|2595.5|2595|2594.5|3526
1621428050000|2021-05-19 12:40:50|2596|2595.5|2596.5|2596|2597|2596|2596|2595.5|860
1621428060000|2021-05-19 12:41:00|2597|2595.5|2596|2595.5|2597|2595.5|2596|2595.5|369
1621428070000|2021-05-19 12:41:10|2595.5|2595|2595|2594|2595.5|2595|2595|2594|878
1621428080000|2021-05-19 12:41:20|2594.5|2593.5|2593.5|2592.5|2594.5|2593.5|2593.5|2592.5|887
1621428090000|2021-05-19 12:41:30|2593||2593||2593||2593||0
1621428100000|2021-05-19 12:41:40|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2591|250
1621428130000|2021-05-19 12:42:10|2592|2590.5|2590|2589|2592|2591|2590|2589|10617
1621428140000|2021-05-19 12:42:20|2589.5|2588.5|2589|2588|2589.5|2588.5|2589|2588|280
1621428150000|2021-05-19 12:42:30|2588.5||2588.5||2589||2588.5||1112
1621428160000|2021-05-19 12:42:40|2589||2589||2589||2589||211
1621428170000|2021-05-19 12:42:50|2588.5|2587.5|2587|2585.5|2588.5|2588|2586.5|2585.5|2663
1621428180000|2021-05-19 12:43:00|2587.5|2586|2588|2587.5|2588.5|2587.5|2586.5|2586|2531
1621428190000|2021-05-19 12:43:10|2588.5|2587|2588.5|2587.5|2589|2587.5|2588|2587|1
1621428200000|2021-05-19 12:43:20|2589|2588|2589|2588|2589|2588.5|2589|2588|563
1621428210000|2021-05-19 12:43:30|2588.5|2588.5|2588.5|2588|2588.5|2588.5|2588.5|2588|291
1621428220000|2021-05-19 12:43:40|2588|2587.5|2588|2587.5|2588.5|2587.5|2588|2587.5|2908
1621428240000|2021-05-19 12:44:00|2588.5|2588|2588.5|2588|2589.5|2588.5|2588.5|2588|1087
1621428250000|2021-05-19 12:44:10|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|246
1621428280000|2021-05-19 12:44:40|2587.5|2587|2585|2584|2587.5|2587|2585|2584|8222
1621428290000|2021-05-19 12:44:50|2585.5|2584.5|2585.5|2584.5|2586|2585|2585|2584.5|1051
1621428300000|2021-05-19 12:45:00|2586|2585|2587.5|2586.5|2587.5|2587|2585.5|2585|2752
1621428330000|2021-05-19 12:45:30|2588|2587|2585.5|2585|2588|2587|2585.5|2585|2426
1621428340000|2021-05-19 12:45:40||2584.5||2584.5||2584.5||2584|184
1621428380000|2021-05-19 12:46:20|||||||||190
1621428390000|2021-05-19 12:46:30|||||||||200
1621428400000|2021-05-19 12:46:40|2586|2585|2586|2585.5|2586.5|2585.5|2585.5|2585|1737
1621428410000|2021-05-19 12:46:50|2586.5|2586|2585|2584.5|2587|2586|2585|2584.5|1387
1621428420000|2021-05-19 12:47:00|2585.5|2585|2586.5|2585.5|2586.5|2585.5|2585.5|2585|1342
1621428430000|2021-05-19 12:47:10|2586|2585|2585.5|2585|2586|2585.5|2585.5|2585|1193
1621428440000|2021-05-19 12:47:20|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|1153
1621428450000|2021-05-19 12:47:30|2585.5|2585|2586|2585|2586|2585|2585.5|2584.5|250
1621428460000|2021-05-19 12:47:40|2585.5|2584.5|2585|2584.5|2585.5|2584.5|2585|2584.5|1132
1621428470000|2021-05-19 12:47:50|2585.5|2585|2585.5|2584.5|2585.5|2585|2585|2584.5|975
1621428480000|2021-05-19 12:48:00|2585||2585||2585.5||2585||0
1621428490000|2021-05-19 12:48:10|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2583.5|764
1621428510000|2021-05-19 12:48:30|2585|2584.5|2585|2584|2585.5|2584.5|2584.5|2584|1385
1621428520000|2021-05-19 12:48:40||2584.5||2584.5||2584.5||2584.5|0
1621428530000|2021-05-19 12:48:50|2584.5|2584|2585|2584|2585|2584.5|2584.5|2584|636
1621428540000|2021-05-19 12:49:00|2585.5|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584|1421
1621428550000|2021-05-19 12:49:10|2586|2585|2586|2585.5|2586.5|2585.5|2586|2585|687
1621428560000|2021-05-19 12:49:20|2586.5|2586|2586|2585|2586.5|2586|2585.5|2584.5|944
1621428570000|2021-05-19 12:49:30|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|2586|2585|0
1621428580000|2021-05-19 12:49:40|2586|2585|2585.5|2585|2586|2585|2585.5|2585|639
1621428590000|2021-05-19 12:49:50|2586|2585.5|2586.5|2586|2587.5|2587|2586|2585.5|2580
1621428600000|2021-05-19 12:50:00|2586|2585.5|2587.5|2586.5|2587.5|2586.5|2586|2585|1255
1621428610000|2021-05-19 12:50:10|2588|2587|2589|2588.5|2589|2588.5|2588|2587|1545
1621428620000|2021-05-19 12:50:20|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|149
1621428630000|2021-05-19 12:50:30|2588|2587.5|2589|2588.5|2589.5|2589|2588|2587.5|909
1621428640000|2021-05-19 12:50:40||2588||2588||2588||2588|8
1621428650000|2021-05-19 12:50:50|2588.5|2588.5|2589|2588.5|2589|2588.5|2588.5|2588.5|357
1621428660000|2021-05-19 12:51:00|2588.5|2588|2588|2587.5|2588.5|2588|2588|2587.5|1561
1621428680000|2021-05-19 12:51:20|2587.5|2587|2587|2586.5|2587.5|2587|2587|2586.5|1056
1621428690000|2021-05-19 12:51:30|2586.5|2586|2586.5|2585.5|2587|2586|2586|2585.5|3489
1621428700000|2021-05-19 12:51:40|2586|2585|2586|2585.5|2586.5|2585.5|2585.5|2585|1116
1621428710000|2021-05-19 12:51:50|2585.5|2585|2584.5|2583.5|2585.5|2585|2584|2583|2061
1621428720000|2021-05-19 12:52:00|2584|2583|2584|2583|2584|2583|2584|2583|136
1621428730000|2021-05-19 12:52:10||2583.5||2583.5||2583.5||2583.5|0
1621428740000|2021-05-19 12:52:20||2583||2583||2583.5||2583|0
1621428750000|2021-05-19 12:52:30|2583.5|2583.5|2583.5|2583|2584|2583.5|2583.5|2583|1362
1621428760000|2021-05-19 12:52:40|2583|2582.5|2583|2582|2583|2582.5|2582.5|2581.5|748
1621428770000|2021-05-19 12:52:50||2582.5||2582||2582.5||2582|50
1621428790000|2021-05-19 12:53:10|2582.5|2582.5|2581.5|2581|2582.5|2582.5|2581.5|2581|942
1621428800000|2021-05-19 12:53:20|2581|2580.5|2581|2580.5|2581.5|2580.5|2581|2580|4378
1621428810000|2021-05-19 12:53:30|2580.5|2580|2580.5|2580|2580.5|2580.5|2580.5|2580|443
1621428820000|2021-05-19 12:53:40|2581|2580.5|2583|2582|2583|2582|2581|2580.5|2687
1621428830000|2021-05-19 12:53:50|2583.5|2581.5|2583.5|2582.5|2583.5|2582.5|2583.5|2581.5|233
1621428840000|2021-05-19 12:54:00|2583|2583|2583|2582|2583|2583|2583|2582|0
1621428850000|2021-05-19 12:54:10|2582.5|2582.5|2582.5|2581.5|2582.5|2582.5|2582|2581.5|1138
1621428870000|2021-05-19 12:54:30|2582|2582|2582|2581.5|2582|2582|2582|2581.5|169
1621428880000|2021-05-19 12:54:40|2581.5|2581|2581.5|2581|2581.5|2581|2581.5|2581|402
1621428890000|2021-05-19 12:54:50|2581|2580.5|2581|2580.5|2581|2580.5|2581|2580|373
1621428900000|2021-05-19 12:55:00|2581.5||2581.5||2581.5||2581.5||226
1621428910000|2021-05-19 12:55:10|2581|2580|2580|2579|2581.5|2580.5|2579.5|2578.5|4572
1621428920000|2021-05-19 12:55:20|2579.5|2579.5|2580|2579.5|2580|2579.5|2579.5|2579.5|0
1621428930000|2021-05-19 12:55:30|2580.5|2580|2580|2579|2580.5|2580|2580|2579|661
1621428940000|2021-05-19 12:55:40|2579.5|2578.5|2579|2578.5|2579.5|2578.5|2579|2578|603
1621428950000|2021-05-19 12:55:50|2579.5|2578|2579.5|2578.5|2579.5|2578.5|2579|2578|686
1621428960000|2021-05-19 12:56:00|2580|2579|2580.5|2580|2581|2580|2580|2579|1145
1621428970000|2021-05-19 12:56:10|2581|2579.5|2580.5|2580|2581|2580|2580|2579.5|0
1621428980000|2021-05-19 12:56:20|2580|2579.5|2579.5|2578.5|2580|2579.5|2579.5|2578.5|1176
1621428990000|2021-05-19 12:56:30|2579|2579|2579|2578.5|2579|2579|2579|2578.5|250
1621429000000|2021-05-19 12:56:40|2578.5|2578|2579.5|2578.5|2580|2579.5|2578.5|2578|1398
1621429010000|2021-05-19 12:56:50|2580|2579|2581.5|2580.5|2581.5|2581|2580|2579|1258
1621429020000|2021-05-19 12:57:00|2581|2580|2580.5|2579.5|2581|2580.5|2580.5|2579.5|528
1621429030000|2021-05-19 12:57:10|2580|2579|2580|2579|2580.5|2579.5|2579.5|2578.5|412
1621429040000|2021-05-19 12:57:20|2580.5|2579.5|2581.5|2581|2581.5|2581|2580.5|2579.5|422
1621429050000|2021-05-19 12:57:30|2581|2580.5|2581|2580.5|2581|2580.5|2580.5|2580|713
1621429060000|2021-05-19 12:57:40|2580.5|2580|2580|2579.5|2580.5|2580|2580|2579.5|327
1621429070000|2021-05-19 12:57:50|2580.5|2580|2580.5|2580|2580.5|2580|2580|2579.5|454
1621429080000|2021-05-19 12:58:00|2581|2580.5|2579.5|2579|2581|2580.5|2579.5|2579|898
1621429090000|2021-05-19 12:58:10|2579|2578.5|2579.5|2578.5|2580|2578.5|2579|2578|500
1621429100000|2021-05-19 12:58:20|2579|2579|2579.5|2579|2580|2579.5|2579|2579|377
1621429110000|2021-05-19 12:58:30|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578.5|828
1621429120000|2021-05-19 12:58:40|2579.5|2579|2579.5|2578.5|2579.5|2579|2579|2578.5|1077
1621429130000|2021-05-19 12:58:50|2579|2578|2578.5|2578|2579|2578.5|2578|2577.5|499
1621429140000|2021-05-19 12:59:00|2578|2577.5|2578.5|2578|2579|2578|2578|2577.5|166
1621429150000|2021-05-19 12:59:10|2579|2577.5|2579.5|2578.5|2579.5|2579|2579|2577.5|619
1621429160000|2021-05-19 12:59:20||2579||2578.5||2579||2578.5|0
1621429170000|2021-05-19 12:59:30|2580|2579|2579.5|2579|2580|2579|2579|2578.5|600
1621429180000|2021-05-19 12:59:40|2579|2578.5|2579|2578.5|2579|2579|2579|2578.5|60
1621429190000|2021-05-19 12:59:50|2578.5|2578|2579|2578|2579|2578|2578.5|2577.5|575
1621429200000|2021-05-19 13:00:00|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|2577|2576.5|1972
1621429210000|2021-05-19 13:00:10||2578||2577.5||2578||2577.5|256
1621429220000|2021-05-19 13:00:20|2578||2578||2578.5||2578||300
1621429230000|2021-05-19 13:00:30|2578.5|2578|2578.5|2577.5|2579|2578|2578.5|2577.5|171
1621429240000|2021-05-19 13:00:40|2578|2577|2577.5|2577|2578|2577|2577|2576.5|849
1621429250000|2021-05-19 13:00:50|2578|2577.5|2578.5|2577.5|2578.5|2578|2578|2577|1131
1621429260000|2021-05-19 13:01:00|2578|2577|2577|2576.5|2578|2577.5|2577|2576.5|863
1621429280000|2021-05-19 13:01:20|2577.5|2577|2576|2575.5|2577.5|2577|2575.5|2574.5|11164
1621429290000|2021-05-19 13:01:30|2576.5|2576|2577|2576.5|2577.5|2577|2576.5|2575.5|1777
1621429300000|2021-05-19 13:01:40|2576.5|2576|2577.5|2576.5|2577.5|2577|2576.5|2576|93
1621429310000|2021-05-19 13:01:50|2577|2577|2579.5|2578.5|2579.5|2578.5|2577|2577|672
1621429320000|2021-05-19 13:02:00|2579|2578|2580|2579.5|2580|2579.5|2578.5|2578|1904
1621429330000|2021-05-19 13:02:10|2580.5|2580|2581|2580|2581.5|2580.5|2580.5|2579.5|554
1621429340000|2021-05-19 13:02:20|2580.5|2579.5|2580|2579|2580.5|2579.5|2579.5|2579|1022
1621429350000|2021-05-19 13:02:30|2579.5|2579.5|2579.5|2579|2579.5|2579.5|2579.5|2579|710
1621429360000|2021-05-19 13:02:40|2579|2578.5|2579|2578.5|2579|2578.5|2578.5|2578|1053
1621429370000|2021-05-19 13:02:50|2579.5|2579|2580|2579|2580.5|2579.5|2579.5|2578.5|1339
1621429380000|2021-05-19 13:03:00|2580.5|2579.5|2581.5|2581|2582|2581|2580.5|2579.5|1469
1621429390000|2021-05-19 13:03:10|2581|2580.5|2582.5|2581.5|2582.5|2581.5|2581|2580|873
1621429400000|2021-05-19 13:03:20|2583|2582|2583|2582|2583.5|2582.5|2582.5|2581.5|454
1621429410000|2021-05-19 13:03:30|2582.5|2582.5|2582.5|2582|2582.5|2582.5|2582|2581.5|2522
1621429420000|2021-05-19 13:03:40|2583|2581.5|2583|2582|2583|2582.5|2583|2581.5|399
1621429430000|2021-05-19 13:03:50|2583.5|2582.5|2583|2582.5|2584.5|2583.5|2583|2582.5|2268
1621429440000|2021-05-19 13:04:00|2582.5|2582|2582.5|2581.5|2583|2582|2582|2581.5|665
1621429450000|2021-05-19 13:04:10|2582||2582||2582.5||2582||0
1621429460000|2021-05-19 13:04:20|2582.5|2582|2582|2581.5|2582.5|2582|2582|2581.5|298
1621429470000|2021-05-19 13:04:30|2581.5|2581|2581|2580|2581.5|2581|2580.5|2580|377
1621429480000|2021-05-19 13:04:40|2580.5||2581||2581||2580.5||0
1621429490000|2021-05-19 13:04:50|2581.5|2580.5|2582|2581|2582|2581|2581|2580|1018
1621429500000|2021-05-19 13:05:00|2582.5|2581.5|2582.5|2582|2582.5|2582|2582|2581.5|306
1621429510000|2021-05-19 13:05:10|2583|2582.5|2583|2582|2583|2582.5|2582.5|2582|573
1621429520000|2021-05-19 13:05:20|2583.5|2582.5|2584|2583|2584|2583|2583.5|2582.5|652
1621429530000|2021-05-19 13:05:30|2583.5|2582.5|2582.5|2582|2584|2582.5|2582.5|2582|1406
1621429540000|2021-05-19 13:05:40|2583|2582.5|2584|2583|2584|2583.5|2582.5|2582.5|453
1621429550000|2021-05-19 13:05:50|2583.5|2582.5|2584|2583|2584|2583|2583|2582.5|457
1621429560000|2021-05-19 13:06:00|2583.5|2583.5|2583.5|2582.5|2583.5|2583.5|2583|2582.5|346
1621429570000|2021-05-19 13:06:10|2584|2583|2584.5|2583.5|2584.5|2584|2584|2583|1200
1621429580000|2021-05-19 13:06:20|2584|2583|2584|2583.5|2585|2584.5|2583.5|2582.5|3326
1621429590000|2021-05-19 13:06:30|2583.5|2583|2583.5|2582.5|2583.5|2583|2583.5|2582.5|0
1621429600000|2021-05-19 13:06:40|2583|2583|2584.5|2583.5|2584.5|2584|2583|2583|299
1621429610000|2021-05-19 13:06:50|2585.5|2584|2585.5|2585|2586|2585|2585|2584|2785
1621429620000|2021-05-19 13:07:00|2586|2584.5|2585.5|2584.5|2586|2584.5|2585.5|2584.5|0
1621429630000|2021-05-19 13:07:10|2585|2585|2585|2584|2585|2585|2584|2583.5|1465
1621429640000|2021-05-19 13:07:20|2584.5||2584.5||2584.5||2584.5||357
1621429650000|2021-05-19 13:07:30|2585||2585||2585||2585||0
1621429660000|2021-05-19 13:07:40|2584.5|2584.5|2584.5|2583.5|2584.5|2584.5|2584|2583.5|488
1621429670000|2021-05-19 13:07:50|2584|2583|2583.5|2583|2584|2583|2583.5|2582.5|105
1621429690000|2021-05-19 13:08:10|2583|2582.5|2583.5|2583|2583.5|2583|2583|2582.5|1306
1621429700000|2021-05-19 13:08:20|2584|2583.5|2584.5|2583.5|2584.5|2583.5|2584|2583.5|865
1621429710000|2021-05-19 13:08:30|2585|2584|2584.5|2583.5|2585|2584|2583.5|2583|1972
1621429720000|2021-05-19 13:08:40|2585|2584|2585.5|2584.5|2585.5|2585|2585|2584|242
1621429730000|2021-05-19 13:08:50|2586|2585|2586.5|2586|2586.5|2586|2586|2585|291
1621429740000|2021-05-19 13:09:00|2587|2586.5|2588|2587|2588|2587.5|2587|2586|1805
1621429750000|2021-05-19 13:09:10|2587.5|2587.5|2588|2587.5|2588|2587.5|2587.5|2587|0
1621429760000|2021-05-19 13:09:20|2587.5|2587|2587|2586|2587.5|2587|2586.5|2586|4673
1621429770000|2021-05-19 13:09:30|2586.5||2586.5||2587||2586.5||0
1621429780000|2021-05-19 13:09:40|2586|2585.5|2585.5|2584.5|2586.5|2586|2585.5|2584.5|1068
1621429790000|2021-05-19 13:09:50|2586|2585|2586|2585.5|2586|2585.5|2586|2585|230
1621429800000|2021-05-19 13:10:00|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2584.5|0
1621429810000|2021-05-19 13:10:10|2585.5|2584.5|2585.5|2585|2585.5|2585|2585|2584.5|1742
1621429820000|2021-05-19 13:10:20|||||||||161
1621429830000|2021-05-19 13:10:30|2585|2584.5|2584.5|2584|2585.5|2584.5|2584.5|2584|1070
1621429840000|2021-05-19 13:10:40|2584|2583.5|2585|2584.5|2585|2584.5|2584|2583.5|529
1621429850000|2021-05-19 13:10:50|2584.5|2584|2584.5|2584|2585|2584.5|2584.5|2584|575
1621429860000|2021-05-19 13:11:00|2585|2584.5|2585|2584|2585|2584.5|2584|2583.5|2210
1621429870000|2021-05-19 13:11:10|2585.5|2584.5|2585|2584.5|2586|2585.5|2585|2584.5|1117
1621429880000|2021-05-19 13:11:20|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|138
1621429890000|2021-05-19 13:11:30|2584|2583.5|2582.5|2582|2584|2583.5|2582.5|2581.5|2501
1621429900000|2021-05-19 13:11:40|2583|2582.5|2583.5|2583|2583.5|2583|2583|2582.5|494
1621429910000|2021-05-19 13:11:50|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583|0
1621429920000|2021-05-19 13:12:00|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2584|729
1621429930000|2021-05-19 13:12:10|2584.5|2584|2585|2584|2585|2584.5|2584.5|2584|198
1621429940000|2021-05-19 13:12:20||2584.5||2584.5||2584.5||2584.5|0
1621429950000|2021-05-19 13:12:30|2584.5|2584|2584.5|2584|2585|2584|2584.5|2584|636
1621429960000|2021-05-19 13:12:40|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583.5|222
1621429970000|2021-05-19 13:12:50|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2582.5|480
1621429980000|2021-05-19 13:13:00|2584|2582.5|2583.5|2582.5|2584|2582.5|2583.5|2582.5|0
1621429990000|2021-05-19 13:13:10|2583|2582|2583|2582.5|2583|2582.5|2583|2582|0
1621430000000|2021-05-19 13:13:20|2582.5|2582|2582.5|2582|2582.5|2582|2582|2581.5|54
1621430010000|2021-05-19 13:13:30|2582|2581.5|2582.5|2581.5|2582.5|2581.5|2582|2581.5|626
1621430020000|2021-05-19 13:13:40|2582|2581|2581|2580.5|2582|2581|2581|2580.5|1282
1621430030000|2021-05-19 13:13:50|2580.5|2580|2581|2580.5|2581|2580.5|2580.5|2580|707
1621430040000|2021-05-19 13:14:00|2581.5|2581|2581.5|2581|2581.5|2581|2581.5|2581|1917
1621430050000|2021-05-19 13:14:10|2582|2581.5|2581.5|2580.5|2582.5|2582|2581|2580.5|2646
1621430060000|2021-05-19 13:14:20|2581|2580|2579|2578.5|2581|2580.5|2579|2578|5399
1621430070000|2021-05-19 13:14:30|2578.5|2578|2578|2577|2578.5|2578|2578|2577|147
1621430080000|2021-05-19 13:14:40|2578.5|2577.5|2578|2577.5|2578.5|2578|2577.5|2577|803
1621430090000|2021-05-19 13:14:50|2577.5|2577|2576.5|2576|2577.5|2577|2576|2575.5|6413
1621430100000|2021-05-19 13:15:00|2577|2576.5|2577.5|2577|2577.5|2577|2576.5|2575.5|3416
1621430110000|2021-05-19 13:15:10|2577|2576.5|2577|2576|2577|2576.5|2577|2576|132
1621430120000|2021-05-19 13:15:20|2576.5|2575.5|2575.5|2575|2576.5|2576|2575.5|2574.5|5325
1621430140000|2021-05-19 13:15:40|2576|2575.5|2575.5|2575|2576|2575.5|2575.5|2575|788
1621430150000|2021-05-19 13:15:50||2574.5||2575||2575||2574.5|5588
1621430160000|2021-05-19 13:16:00|||||||||166
1621430170000|2021-05-19 13:16:10|2576|2575.5|2577|2576|2577|2576.5|2576|2575|14075
1621430180000|2021-05-19 13:16:20|2576.5|2575|2576|2575.5|2576.5|2575.5|2575.5|2575|9690
1621430190000|2021-05-19 13:16:30|2576.5|2575|2577|2576|2577|2576|2576.5|2575|447
1621430200000|2021-05-19 13:16:40||2576.5||2576.5||2576.5||2576|0
1621430210000|2021-05-19 13:16:50|2577.5|2577|2578.5|2577.5|2578.5|2578|2577.5|2577|951
1621430220000|2021-05-19 13:17:00|2579|2578|2580|2579.5|2580.5|2580|2578.5|2578|1733
1621430230000|2021-05-19 13:17:10|2579.5|2579|2579.5|2578.5|2579.5|2579|2579|2578.5|524
1621430240000|2021-05-19 13:17:20|2580|2579|2580.5|2579.5|2580.5|2579.5|2580|2579|0
1621430250000|2021-05-19 13:17:30|2581|2580|2583.5|2583|2584|2583|2579.5|2579|25128
1621430260000|2021-05-19 13:17:40|2584|2583.5|2583|2582.5|2584|2583.5|2583|2582.5|646
1621430270000|2021-05-19 13:17:50|2583.5|2583|2583|2582.5|2583.5|2583|2583|2582.5|476
1621430280000|2021-05-19 13:18:00|2582.5|2582|2584.5|2584|2585|2584|2582.5|2582|1670
1621430290000|2021-05-19 13:18:10|2585|2583.5|2584.5|2584|2585|2584|2584.5|2583.5|1000
1621430300000|2021-05-19 13:18:20||2583.5||2584||2584||2583.5|0
1621430310000|2021-05-19 13:18:30|2585|2584.5|2584.5|2584|2585|2584.5|2584|2583.5|1315
1621430320000|2021-05-19 13:18:40|2584|2583.5|2584|2583.5|2584.5|2584|2584|2583.5|1334
1621430330000|2021-05-19 13:18:50|2583.5|2583|2583|2582.5|2583.5|2583|2583|2582.5|1693
1621430340000|2021-05-19 13:19:00|2582.5|2582|2582|2581.5|2583|2582.5|2582|2581.5|416
1621430350000|2021-05-19 13:19:10|2581.5|2581|2581|2580|2581.5|2581|2581|2580|350
1621430360000|2021-05-19 13:19:20|2580.5||2580.5||2580.5||2580.5||0
1621430370000|2021-05-19 13:19:30|2580|2579.5|2579|2578.5|2580|2579.5|2579|2578|784
1621430380000|2021-05-19 13:19:40|2578.5|2578|2578.5|2578|2578.5|2578|2578.5|2578|257
1621430400000|2021-05-19 13:20:00|2579|2578.5|2579.5|2579|2581|2580.5|2579|2578.5|4592
1621430410000|2021-05-19 13:20:10|2580|2579.5|2579|2578.5|2580|2579.5|2579|2578.5|3532
1621430420000|2021-05-19 13:20:20|2578.5|2578|2577|2576|2578.5|2578|2576.5|2576|3312
1621430430000|2021-05-19 13:20:30|2577.5|2576.5|2578.5|2578|2578.5|2578|2577.5|2576.5|0
1621430440000|2021-05-19 13:20:40|2579|2577.5|2577.5|2577|2579|2577.5|2577|2576.5|1529
1621430450000|2021-05-19 13:20:50||2576.5||2576.5||2576.5||2576.5|0
1621430460000|2021-05-19 13:21:00|2577|2576|2577|2576.5|2577|2576.5|2576.5|2575.5|734
1621430470000|2021-05-19 13:21:10|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|461
1621430480000|2021-05-19 13:21:20|2577|2576.5|2577|2576.5|2577.5|2576.5|2577|2576|121
1621430490000|2021-05-19 13:21:30|2577.5|2577|2576.5|2576|2577.5|2577|2576.5|2575.5|2329
1621430500000|2021-05-19 13:21:40||2575.5||2576||2576||2575.5|0
1621430510000|2021-05-19 13:21:50|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|530
1621430520000|2021-05-19 13:22:00|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|499
1621430530000|2021-05-19 13:22:10|2577|2576.5|2576.5|2575.5|2577|2576.5|2576|2575.5|2357
1621430540000|2021-05-19 13:22:20|2576|2576|2576.5|2576|2576.5|2576|2576|2575.5|449
1621430550000|2021-05-19 13:22:30|2577|2576.5|2577.5|2577|2578|2577.5|2577|2576.5|873
1621430560000|2021-05-19 13:22:40|2577|2576.5|2577.5|2577|2577.5|2577|2577|2576.5|280
1621430570000|2021-05-19 13:22:50|2578|2576.5|2577.5|2577|2578|2577|2577.5|2576.5|545
1621430580000|2021-05-19 13:23:00|2578|2577.5|2577|2576.5|2578|2577.5|2577|2576|702
1621430600000|2021-05-19 13:23:20|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|550
1621430620000|2021-05-19 13:23:40|2577|2576.5|2578|2577.5|2578|2577.5|2577|2576.5|315
1621430630000|2021-05-19 13:23:50|2577.5|2577|2579|2578|2579|2578|2577|2576.5|1755
1621430640000|2021-05-19 13:24:00|2579.5|2578.5|2581|2580|2581|2580|2579.5|2578.5|0
1621430650000|2021-05-19 13:24:10|2581.5|2580.5|2581|2580.5|2581.5|2581|2581|2580|250
1621430660000|2021-05-19 13:24:20|2581.5|2581|2582|2581|2582|2581.5|2581.5|2581|815
1621430680000|2021-05-19 13:24:40|2582.5|2581.5|2583|2582.5|2583.5|2582.5|2582.5|2581.5|125
1621430690000|2021-05-19 13:24:50|2583.5|2583|2583.5|2582.5|2583.5|2583|2583.5|2582.5|262
1621430700000|2021-05-19 13:25:00|2583|2582|2584|2583|2584|2583.5|2582.5|2582|354
1621430710000|2021-05-19 13:25:10|2583.5|2582.5|2584|2583|2584|2583|2583|2582.5|1929
1621430720000|2021-05-19 13:25:20|2584.5|2583.5|2584|2583|2584.5|2583.5|2583.5|2583|260
1621430730000|2021-05-19 13:25:30|2584.5|2583.5|2585.5|2584.5|2585.5|2584.5|2584.5|2583.5|402
1621430740000|2021-05-19 13:25:40|2586|2585|2585.5|2584.5|2586|2585.5|2585.5|2584.5|0
1621430750000|2021-05-19 13:25:50|2586|2585|2586|2585|2586.5|2585.5|2585.5|2585|468
1621430760000|2021-05-19 13:26:00|2585.5|2584.5|2585.5|2585|2586|2585|2585|2584.5|1299
1621430770000|2021-05-19 13:26:10|2585|2584.5|2584|2583.5|2585|2584.5|2584|2583.5|1195
1621430780000|2021-05-19 13:26:20|2583.5|2583|2583|2582|2583.5|2583|2582|2581.5|399
1621430790000|2021-05-19 13:26:30|2582.5|2581.5|2582.5|2581.5|2583|2581.5|2582.5|2581.5|0
1621430800000|2021-05-19 13:26:40|2582|2581|2582|2581.5|2582|2581.5|2582|2581|405
1621430810000|2021-05-19 13:26:50|2581.5|2581|2581.5|2581|2581.5|2581|2581.5|2581|766
1621430840000|2021-05-19 13:27:20|2582|2581.5|2582.5|2581.5|2582.5|2581.5|2582|2581.5|922
1621430860000|2021-05-19 13:27:40|2582|2582|2583.5|2582.5|2583.5|2582.5|2582|2582|1223
1621430870000|2021-05-19 13:27:50|2583|2582|2582.5|2582|2583|2582.5|2582|2581.5|2683
1621430880000|2021-05-19 13:28:00|2582|2581.5|2583|2582|2583|2582|2581.5|2581|1465
1621430890000|2021-05-19 13:28:10|2582.5|2581.5|2582|2581|2582.5|2581.5|2582|2581|308
1621430900000|2021-05-19 13:28:20|2581.5|2581.5|2582|2581.5|2582|2581.5|2581.5|2581.5|0
1621430910000|2021-05-19 13:28:30|2583|2582|2582.5|2582|2583.5|2583|2582.5|2581.5|8776
1621430920000|2021-05-19 13:28:40|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|490
1621430930000|2021-05-19 13:28:50|2583.5|2583|2584.5|2584|2584.5|2584|2583.5|2583|807
1621430940000|2021-05-19 13:29:00|2585|2584.5|2585.5|2584.5|2585.5|2585|2585|2584|0
1621430950000|2021-05-19 13:29:10|2585|2584|2585.5|2584.5|2585.5|2584.5|2584.5|2583.5|671
1621430960000|2021-05-19 13:29:20|2585|2580.5|2580|2579.5|2585|2581.5|2579.5|2579|27750
1621430970000|2021-05-19 13:29:30|2580.5||2580||2580.5||2580||3739
1621430980000|2021-05-19 13:29:40|2579.5|2579|2579.5|2579|2579.5|2579.5|2579.5|2579|7
1621430990000|2021-05-19 13:29:50|2580|2579.5|2580|2579|2580.5|2579.5|2579.5|2579|1393
1621431000000|2021-05-19 13:30:00|2579.5|2579.5|2578.5|2577.5|2579.5|2579.5|2576.5|2576|2362
1621431010000|2021-05-19 13:30:10|2578|2577|2578|2577.5|2578|2577.5|2577.5|2576.5|1084
1621431020000|2021-05-19 13:30:20|2577.5|2577|2577|2576.5|2578|2577.5|2576.5|2576|2390
1621431030000|2021-05-19 13:30:30|2576.5|2576|2576|2575.5|2576.5|2576|2575.5|2575|909
1621431040000|2021-05-19 13:30:40|2575.5|2575|2575|2574.5|2575.5|2575|2574.5|2574|11910
1621431050000|2021-05-19 13:30:50|2575.5|2575|2576|2575|2577|2576|2575|2575|2453
1621431060000|2021-05-19 13:31:00|2576.5|2575.5|2574.5|2574|2577.5|2576.5|2574.5|2574|2529
1621431070000|2021-05-19 13:31:10|2575|2574.5|2574|2573|2575|2574.5|2573.5|2572.5|5584
1621431080000|2021-05-19 13:31:20|2573.5|2572.5|2573|2572|2573.5|2573|2573|2572|1187
1621431090000|2021-05-19 13:31:30|2572.5|2572.5|2570|2569.5|2573|2572.5|2570|2569|6351
1621431100000|2021-05-19 13:31:40|2570.5|2570|2571.5|2570.5|2572.5|2571.5|2570.5|2569.5|3724
1621431110000|2021-05-19 13:31:50|2571|2570|2571|2570.5|2571.5|2570.5|2570.5|2570|804
1621431120000|2021-05-19 13:32:00|2571.5|2570|2573|2572|2573|2572.5|2571.5|2570|1192
1621431130000|2021-05-19 13:32:10|2573.5|2572.5|2574|2573|2574|2573|2573|2572.5|1113
1621431140000|2021-05-19 13:32:20|2573.5|2572.5|2576|2575|2576|2575.5|2573|2572.5|2171
1621431150000|2021-05-19 13:32:30|2576.5|2575.5|2575.5|2574.5|2577.5|2576|2575.5|2574.5|3074
1621431160000|2021-05-19 13:32:40|2576|2575|2576.5|2575.5|2576.5|2576|2576|2575|1270
1621431170000|2021-05-19 13:32:50|2576|2576|2576.5|2575.5|2577|2576.5|2576|2575.5|846
1621431180000|2021-05-19 13:33:00|2576|2575|2575.5|2574|2576|2575|2574.5|2574|350
1621431190000|2021-05-19 13:33:10|2576|2574.5|2576.5|2575.5|2577.5|2576.5|2576|2574.5|751
1621431200000|2021-05-19 13:33:20|2577|2576|2577|2576|2577|2576|2577|2576|0
1621431210000|2021-05-19 13:33:30|2577.5|2576.5|2578|2577|2579|2578|2577.5|2576.5|1783
1621431220000|2021-05-19 13:33:40|2578.5|2577.5|2577|2576|2578.5|2577.5|2577|2576|1152
1621431230000|2021-05-19 13:33:50|2577.5|2576.5|2578.5|2577.5|2579|2578|2577.5|2576.5|1359
1621431240000|2021-05-19 13:34:00|2579|2578|2580.5|2579|2581|2580|2578.5|2577.5|2073
1621431250000|2021-05-19 13:34:10|2581|2579.5|2581|2580|2581|2580.5|2579.5|2579|592
1621431260000|2021-05-19 13:34:20|2580.5|2580.5|2583|2582|2583.5|2582.5|2580.5|2580.5|384
1621431270000|2021-05-19 13:34:30|2583.5|2582.5|2583|2582|2583.5|2582.5|2582.5|2582|0
1621431280000|2021-05-19 13:34:40|2583.5|2582.5|2586|2585|2586|2585.5|2583.5|2582.5|2864
1621431290000|2021-05-19 13:34:50|2586.5|2585.5|2588|2587|2588.5|2587.5|2586.5|2585.5|1466
1621431300000|2021-05-19 13:35:00|2587.5|2586.5|2587|2586.5|2587.5|2587|2586.5|2586|1387
1621431310000|2021-05-19 13:35:10|2586.5|2586|2586.5|2586|2587.5|2587|2586|2585.5|4572
1621431320000|2021-05-19 13:35:20|2586|2585.5|2586.5|2586|2586.5|2586|2585.5|2584.5|2511
1621431330000|2021-05-19 13:35:30|2587|2586.5|2587|2586.5|2588|2587|2587|2586.5|1919
1621431340000|2021-05-19 13:35:40|2586.5|2586|2586|2585|2586.5|2586|2585.5|2584.5|2866
1621431350000|2021-05-19 13:35:50|2585.5|2584.5|2586.5|2586|2586.5|2586|2585|2584|770
1621431360000|2021-05-19 13:36:00|2587|2586.5|2586.5|2585.5|2588|2587.5|2586.5|2585.5|1925
1621431370000|2021-05-19 13:36:10|2586|2586|2585.5|2584|2586|2586|2585.5|2584|323
1621431380000|2021-05-19 13:36:20|2585|2583.5|2583.5|2582.5|2585|2583.5|2583.5|2582.5|613
1621431390000|2021-05-19 13:36:30|2583|2582|2581.5|2581|2583|2582.5|2581.5|2580.5|50
1621431400000|2021-05-19 13:36:40|2581|2580.5|2580|2579.5|2581|2581|2580|2579.5|490
1621431410000|2021-05-19 13:36:50|2580.5|2580|2581|2580.5|2581|2580.5|2580.5|2580|746
1621431420000|2021-05-19 13:37:00|2580.5|2580|2580.5|2579.5|2581|2580.5|2579.5|2578.5|2867
1621431430000|2021-05-19 13:37:10|2581|2580|2580|2579|2581|2580|2579.5|2579|1588
1621431440000|2021-05-19 13:37:20|2579.5|2579.5|2580|2579.5|2580.5|2580|2579.5|2579|299
1621431450000|2021-05-19 13:37:30|2579.5|2579|2580|2579|2580|2579.5|2579.5|2579|200
1621431460000|2021-05-19 13:37:40|2579.5|2578.5|2578.5|2578|2580|2578.5|2578.5|2578|2566
1621431470000|2021-05-19 13:37:50|2578|2577.5|2578|2577|2578.5|2577.5|2577.5|2576.5|958
1621431480000|2021-05-19 13:38:00|2578.5|2577.5|2578|2577|2578.5|2577.5|2577|2576.5|1181
1621431490000|2021-05-19 13:38:10|2578.5|2577.5|2578.5|2578|2578.5|2578|2577.5|2577|404
1621431500000|2021-05-19 13:38:20|2578|2577.5|2580.5|2579.5|2581|2580|2578|2577.5|896
1621431510000|2021-05-19 13:38:30|2580|2579|2579|2578|2580|2579|2578.5|2578|1118
1621431520000|2021-05-19 13:38:40|2578.5|2578.5|2578.5|2577.5|2579|2578.5|2578|2577.5|337
1621431530000|2021-05-19 13:38:50|2578|2578|2578.5|2577.5|2578.5|2578|2578|2577.5|525
1621431540000|2021-05-19 13:39:00|2579|2578|2578.5|2577.5|2579|2578.5|2578|2577.5|1024
1621431550000|2021-05-19 13:39:10|2579|2578|2579|2578|2579|2578.5|2578.5|2577.5|1694
1621431560000|2021-05-19 13:39:20|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|113
1621431570000|2021-05-19 13:39:30|2579|2578|2579|2578|2579.5|2578.5|2578.5|2578|597
1621431580000|2021-05-19 13:39:40|2579.5|2578.5|2579.5|2578.5|2579.5|2579|2579.5|2578.5|1430
1621431590000|2021-05-19 13:39:50|2580|2579|2580.5|2579.5|2580.5|2580|2580|2579|668
1621431600000|2021-05-19 13:40:00|2580|2579|2581.5|2580.5|2582|2581|2579.5|2579|2661
1621431610000|2021-05-19 13:40:10|2581|2581|2581.5|2581|2581.5|2581|2581|2581|165
1621431620000|2021-05-19 13:40:20|2581|2580.5|2582|2581|2582|2581.5|2581|2580.5|1169
1621431630000|2021-05-19 13:40:30|2581.5|2580.5|2581.5|2580.5|2581.5|2581|2581|2580.5|556
1621431640000|2021-05-19 13:40:40|2581|2580|2581.5|2580.5|2582.5|2582|2580|2579.5|27720
1621431650000|2021-05-19 13:40:50|2581|2580|2580.5|2579.5|2581|2580|2580.5|2579.5|651
1621431660000|2021-05-19 13:41:00|2580|2579|2578.5|2578|2580|2579|2578.5|2577.5|1160
1621431670000|2021-05-19 13:41:10|2578|2577.5|2577|2576|2578|2577.5|2577|2576|842
1621431680000|2021-05-19 13:41:20|2576.5|2575.5|2576.5|2576|2576.5|2576|2576|2575|619
1621431690000|2021-05-19 13:41:30|2576|2575.5|2577|2576|2577|2576|2576|2575|603
1621431700000|2021-05-19 13:41:40|2576.5|2576.5|2576|2575|2577|2576.5|2575.5|2575|784
1621431710000|2021-05-19 13:41:50|2575.5|2574.5|2574.5|2574|2575.5|2574.5|2574.5|2573.5|700
1621431720000|2021-05-19 13:42:00|||||||||18
1621431730000|2021-05-19 13:42:10|2575|2574.5|2574|2573|2577.5|2576.5|2573.5|2573|6714
1621431740000|2021-05-19 13:42:20|2574.5|2573.5|2572.5|2572|2574.5|2574|2572.5|2572|933
1621431750000|2021-05-19 13:42:30|2573|2572.5|2573.5|2572.5|2574|2572.5|2572.5|2572|702
1621431760000|2021-05-19 13:42:40|2573|2572|2570.5|2570|2573|2572|2569|2568|6961
1621431770000|2021-05-19 13:42:50|2571|2569.5|2571.5|2570.5|2571.5|2570.5|2570.5|2569|2887
1621431780000|2021-05-19 13:43:00|2572|2571|2571|2570|2572|2571|2571|2569.5|3173
1621431790000|2021-05-19 13:43:10|2570.5|2570.5|2571|2570|2572|2571|2570|2569|935
1621431800000|2021-05-19 13:43:20|2571.5|2570.5|2571.5|2570.5|2572|2570.5|2571.5|2570.5|0
1621431810000|2021-05-19 13:43:30|2572|2571|2574|2573|2575.5|2574.5|2572|2571|2195
1621431820000|2021-05-19 13:43:40|2573.5|2572.5|2572.5|2571.5|2573.5|2572.5|2571|2570|2394
1621431830000|2021-05-19 13:43:50|2573|2572|2572.5|2571.5|2573|2572|2572|2571.5|328
1621431840000|2021-05-19 13:44:00|2572|2571|2572|2571|2572.5|2571.5|2571|2570.5|222
1621431850000|2021-05-19 13:44:10|2571.5|2571.5|2573|2572|2573|2572|2571.5|2571.5|99
1621431860000|2021-05-19 13:44:20|2572.5|2571.5|2572|2571.5|2573|2571.5|2572|2571|2279
1621431870000|2021-05-19 13:44:30|2572.5|2572|2571.5|2570.5|2573|2572|2571.5|2570.5|903
1621431880000|2021-05-19 13:44:40||2571||2570.5||2571||2570.5|17
1621431890000|2021-05-19 13:44:50|2571||2571||2571.5||2571||146
1621431900000|2021-05-19 13:45:00|2570.5|2570|2573|2572|2573.5|2572.5|2570.5|2570|3560
1621431910000|2021-05-19 13:45:10|2572.5|2571.5|2573|2571.5|2573|2571.5|2570.5|2570|4295
1621431920000|2021-05-19 13:45:20|2573.5|2572|2575|2573.5|2575|2574|2573.5|2572|1715
1621431930000|2021-05-19 13:45:30|2574.5|2574.5|2575|2574|2575.5|2574.5|2574|2574|2316
1621431940000|2021-05-19 13:45:40|2575.5|2574.5|2576.5|2575.5|2577|2576|2575|2574.5|2939
1621431950000|2021-05-19 13:45:50|2577|2576|2580|2579|2580|2579|2577|2576|1228
1621431960000|2021-05-19 13:46:00|2579.5|2578.5|2578|2577|2580|2579|2577.5|2577|7573
1621431970000|2021-05-19 13:46:10|2577.5|2577.5|2576.5|2575.5|2578.5|2577.5|2576.5|2575.5|1568
1621431980000|2021-05-19 13:46:20|2576|2575|2575.5|2575|2576|2575|2575.5|2575|6
1621431990000|2021-05-19 13:46:30|2575|2574.5|2572.5|2571.5|2575|2574.5|2572.5|2571.5|463
1621432000000|2021-05-19 13:46:40|2572|2571|2571|2570.5|2572|2571|2570.5|2569.5|1176
1621432010000|2021-05-19 13:46:50|2571.5|2571|2572|2570.5|2572|2571|2571|2570|755
1621432020000|2021-05-19 13:47:00|2572.5|2571|2572|2570.5|2572.5|2571.5|2572|2570.5|379
1621432030000|2021-05-19 13:47:10|2571.5|2571|2571.5|2571|2571.5|2571.5|2571.5|2571|67
1621432040000|2021-05-19 13:47:20|2572|2571.5|2572.5|2571.5|2572.5|2571.5|2572|2571.5|248
1621432050000|2021-05-19 13:47:30|2572|2571|2571|2570|2572.5|2571.5|2571|2570|2111
1621432060000|2021-05-19 13:47:40|2571.5|2570.5|2571.5|2570.5|2571.5|2570.5|2571|2570|277
1621432070000|2021-05-19 13:47:50|2572|2571|2574.5|2573|2574.5|2573|2572|2571|1270
1621432080000|2021-05-19 13:48:00|2574|2572.5|2575|2574|2575|2574|2573.5|2572.5|967
1621432090000|2021-05-19 13:48:10|2574.5|2574.5|2575.5|2574.5|2575.5|2574.5|2574.5|2574|207
1621432100000|2021-05-19 13:48:20|2576|2575|2576.5|2575.5|2577|2575.5|2575.5|2574.5|281
1621432110000|2021-05-19 13:48:30|2577|2576|2578|2577|2578|2577|2576.5|2576|17
1621432120000|2021-05-19 13:48:40|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577|2576|2921
1621432130000|2021-05-19 13:48:50|2577|2576|2577|2576|2577.5|2576.5|2577|2576|569
1621432140000|2021-05-19 13:49:00|2577.5|2576.5|2576.5|2575.5|2578|2576.5|2576.5|2575.5|1455
1621432150000|2021-05-19 13:49:10|2576|2575|2576.5|2575.5|2576.5|2576|2575.5|2575|1057
1621432160000|2021-05-19 13:49:20|2576||2576.5||2576.5||2576||1543
1621432170000|2021-05-19 13:49:30|||||||||17
1621432180000|2021-05-19 13:49:40|2577|2576|2576|2575.5|2577.5|2576.5|2576|2575.5|3464
1621432190000|2021-05-19 13:49:50|2576.5|2576|2577|2576|2577|2576|2576.5|2576|652
1621432200000|2021-05-19 13:50:00|2576.5||2576.5||2576.5||2576.5||17
1621432210000|2021-05-19 13:50:10|2576|2575.5|2576|2575|2576|2575.5|2575|2574.5|2117
1621432220000|2021-05-19 13:50:20|2575.5|2574.5|2575|2574|2575.5|2574.5|2574.5|2573.5|554
1621432230000|2021-05-19 13:50:30|2575.5|2573.5|2575.5|2575|2575.5|2575|2574.5|2573.5|2311
1621432240000|2021-05-19 13:50:40|2576|2574.5|2576|2575.5|2577|2575.5|2575.5|2574|1882
1621432250000|2021-05-19 13:50:50|2576.5|2576|2577|2575.5|2577|2576|2576|2575|7151
1621432260000|2021-05-19 13:51:00|2576.5|2576|2576|2575.5|2579|2577.5|2576|2574.5|1541
1621432270000|2021-05-19 13:51:10||2575||2574.5||2575||2574.5|90
1621432280000|2021-05-19 13:51:20|2575.5|2574|2574.5|2573.5|2575.5|2574.5|2574.5|2573|95
1621432290000|2021-05-19 13:51:30|2574|2573|2571.5|2570.5|2574|2573|2571.5|2570.5|343
1621432300000|2021-05-19 13:51:40|2572|2571|2573|2572|2573.5|2572.5|2571.5|2571|523
1621432310000|2021-05-19 13:51:50|2572.5|2571.5|2572.5|2571.5|2573|2571.5|2572.5|2571.5|819
1621432320000|2021-05-19 13:52:00|2573|2572|2574.5|2573.5|2574.5|2573.5|2573|2571.5|155
1621432330000|2021-05-19 13:52:10|2575|2574|2575|2574.5|2575|2574.5|2574.5|2574|17
1621432340000|2021-05-19 13:52:20|2574.5|2574|2574|2573|2574.5|2574|2573.5|2573|2385
1621432350000|2021-05-19 13:52:30|2573.5|2572.5|2573|2572|2573.5|2572.5|2573|2572|3359
1621432360000|2021-05-19 13:52:40|2572.5||2572.5||2572.5||2572.5||698
1621432370000|2021-05-19 13:52:50|2572|2571.5|2572.5|2571.5|2572.5|2572|2571.5|2571|2144
1621432380000|2021-05-19 13:53:00|2572|2571|2572|2571|2572|2571|2571|2570|1761
1621432390000|2021-05-19 13:53:10|2571.5|2570.5|2573|2571.5|2573|2571.5|2571.5|2570.5|943
1621432400000|2021-05-19 13:53:20|2572.5|2571|2571.5|2570.5|2572.5|2571|2571.5|2570.5|0
1621432410000|2021-05-19 13:53:30|||||||||28
1621432420000|2021-05-19 13:53:40|2571|2570|2570.5|2569.5|2571|2570.5|2570|2569.5|13431
1621432430000|2021-05-19 13:53:50|2571|2570|2570.5|2570|2571|2570|2570.5|2569.5|592
1621432440000|2021-05-19 13:54:00|2570|2569.5|2569.5|2568|2570|2569.5|2569.5|2568|1377
1621432450000|2021-05-19 13:54:10|2569|2568.5|2570.5|2569|2570.5|2569|2568.5|2568.5|1078
1621432460000|2021-05-19 13:54:20|2571|2569.5|2571.5|2570.5|2571.5|2570.5|2570.5|2569.5|905
1621432470000|2021-05-19 13:54:30|2572|2571|2573.5|2572.5|2573.5|2572.5|2572|2571|590
1621432480000|2021-05-19 13:54:40|2573|2573|2573|2572.5|2574.5|2573|2573|2572.5|204
1621432490000|2021-05-19 13:54:50|2573.5||2573||2573.5||2573||1303
1621432500000|2021-05-19 13:55:00|2572.5|2572|2571.5|2571|2572.5|2572.5|2571.5|2570.5|8999
1621432510000|2021-05-19 13:55:10|2571|2570.5|2570.5|2570|2571|2570.5|2569|2568|4341
1621432520000|2021-05-19 13:55:20|2570|2569.5|2569.5|2569|2570|2569.5|2569.5|2568.5|2718
1621432530000|2021-05-19 13:55:30|2569|2568.5|2569|2568.5|2569|2568.5|2569|2568|382
1621432540000|2021-05-19 13:55:40|2568.5|2568|2568.5|2568|2569|2568.5|2568.5|2568|18
1621432550000|2021-05-19 13:55:50|2569|2568.5|2570.5|2569.5|2570.5|2569.5|2569|2568.5|473
1621432560000|2021-05-19 13:56:00|2570|2569|2569.5|2568.5|2570|2569|2569|2568|1355
1621432570000|2021-05-19 13:56:10|2569|2568|2569.5|2568.5|2569.5|2568.5|2569|2568|17
1621432580000|2021-05-19 13:56:20|2569|2568|2569.5|2568.5|2569.5|2568.5|2569|2568|142
1621432590000|2021-05-19 13:56:30|2569|2568|2569|2568.5|2569|2568.5|2569|2568|819
1621432600000|2021-05-19 13:56:40|2569.5||2569.5||2569.5||2569||486
1621432610000|2021-05-19 13:56:50|2570|2569|2572.5|2571|2574|2572.5|2570|2569|2143
1621432620000|2021-05-19 13:57:00|2572|2571.5|2571|2570|2572|2571.5|2571|2570|163
1621432630000|2021-05-19 13:57:10|2570.5|2569.5|2571.5|2570.5|2571.5|2570.5|2570|2569|508
1621432640000|2021-05-19 13:57:20|2572|2571|2573.5|2572.5|2573.5|2572.5|2572|2571|815
1621432650000|2021-05-19 13:57:30|2573|2572|2573|2572.5|2573|2572.5|2572.5|2572|17
1621432660000|2021-05-19 13:57:40|2573.5|2572|2573.5|2572.5|2573.5|2573|2573|2572|154
1621432670000|2021-05-19 13:57:50|2573|2573|2574.5|2573.5|2574.5|2573.5|2573|2573|137
1621432680000|2021-05-19 13:58:00|2574|2573|2575.5|2575|2577|2575.5|2573.5|2572.5|3586
1621432690000|2021-05-19 13:58:10|2576|2575.5|2576|2575|2576.5|2575.5|2575.5|2575|682
1621432700000|2021-05-19 13:58:20|2575.5|2575.5|2576|2575.5|2576|2575.5|2575.5|2575.5|2181
1621432710000|2021-05-19 13:58:30||2575||2575||2575||2575|17
1621432720000|2021-05-19 13:58:40|2576.5|2575.5|2577.5|2576.5|2577.5|2576.5|2576.5|2575.5|545
1621432730000|2021-05-19 13:58:50|2577|2576|2577|2576|2577|2576.5|2577|2576|138
1621432740000|2021-05-19 13:59:00|2576.5|2576.5|2577.5|2576.5|2577.5|2576.5|2576.5|2576.5|249
1621432750000|2021-05-19 13:59:10|2577|2576|2577|2576|2577.5|2576|2576.5|2576|317
1621432760000|2021-05-19 13:59:20|2577.5|2576.5|2576|2575|2577.5|2576.5|2575.5|2574.5|6188
1621432770000|2021-05-19 13:59:30|2575.5||2575.5||2575.5||2575.5||18
1621432780000|2021-05-19 13:59:40|2575|2574.5|2574|2573|2575.5|2575|2574|2573|8412
1621432790000|2021-05-19 13:59:50|2574.5|2573.5|2573.5|2573|2574.5|2574|2573.5|2573|471
1621432800000|2021-05-19 14:00:00|2574|2572|2573.5|2572.5|2574|2572.5|2573|2572|1145
1621432810000|2021-05-19 14:00:10|2574|2573|2574|2573|2574.5|2573.5|2573.5|2572.5|247
1621432820000|2021-05-19 14:00:20||2572.5||2573||2573||2572.5|0
1621432830000|2021-05-19 14:00:30|2574.5|2573.5|2574.5|2574|2576|2574.5|2574|2573.5|272
1621432840000|2021-05-19 14:00:40||2573.5||2574||2574||2573.5|0
1621432850000|2021-05-19 14:00:50||2573.5||2574||2574||2573.5|200
1621432870000|2021-05-19 14:01:10|2575|2574.5|2575|2574.5|2575.5|2574.5|2575|2574.5|2
1621432880000|2021-05-19 14:01:20|2574.5|2574|2575|2574.5|2575|2574.5|2574.5|2574|1348
1621432890000|2021-05-19 14:01:30|2574.5|2574|2575|2574.5|2575|2574.5|2574.5|2574|290
1621432900000|2021-05-19 14:01:40|2574.5|2574|2573.5|2573|2574.5|2574.5|2573.5|2573|927
1621432910000|2021-05-19 14:01:50|2573|2572.5|2572|2571.5|2573.5|2573|2571.5|2570.5|2533
1621432920000|2021-05-19 14:02:00|2571.5|2571|2571|2570.5|2571.5|2571|2571|2570.5|461
1621432930000|2021-05-19 14:02:10|2570.5|2570|2570|2569|2570.5|2570|2570|2568.5|388
1621432960000|2021-05-19 14:02:40|2569.5|2568.5|2567|2566|2569.5|2568.5|2567|2566|4494
1621432970000|2021-05-19 14:02:50|2566.5|2565.5|2568|2566.5|2568|2567.5|2566.5|2565|3795
1621432980000|2021-05-19 14:03:00|2567.5|2566|2566|2565|2567.5|2566.5|2566|2565|1430
1621432990000|2021-05-19 14:03:10|2566.5|2565.5|2566|2565|2566.5|2565.5|2566|2565|467
1621433000000|2021-05-19 14:03:20|2565.5|2564.5|2565|2564|2565.5|2565|2564|2563|3330
1621433010000|2021-05-19 14:03:30|2565.5|2564.5|2564.5|2563.5|2566|2565.5|2564.5|2563.5|2122
1621433020000|2021-05-19 14:03:40|2564|2563|2563|2562|2564|2563.5|2563|2562|129
1621433030000|2021-05-19 14:03:50|2563.5|2562.5|2563|2562.5|2563.5|2562.5|2563|2562|237
1621433040000|2021-05-19 14:04:00|2563.5|2562|2561|2560|2563.5|2562.5|2561|2560|3254
1621433050000|2021-05-19 14:04:10|2560.5|2560.5|2560.5|2559.5|2561|2560.5|2560|2558.5|1590
1621433060000|2021-05-19 14:04:20|2560|2559|2560.5|2559.5|2561|2560|2560|2559|3541
1621433070000|2021-05-19 14:04:30|2560|2559|2558|2557.5|2560.5|2559.5|2558|2556.5|1232
1621433080000|2021-05-19 14:04:40|2557.5|2557|2555|2554|2557.5|2557|2555|2554|5471
1621433090000|2021-05-19 14:04:50|2555.5|2554.5|2557|2556|2557.5|2557|2555.5|2554.5|1985
1621433100000|2021-05-19 14:05:00|2557.5|2555.5|2556.5|2556|2557.5|2556|2555.5|2554.5|819
1621433110000|2021-05-19 14:05:10|2557|2556.5|2558|2556.5|2559|2558.5|2557|2556|4770
1621433120000|2021-05-19 14:05:20|2557.5|2556|2556.5|2555.5|2558|2556|2556|2554.5|1988
1621433130000|2021-05-19 14:05:30|2557|2555|2553.5|2552.5|2557|2556|2553.5|2552.5|1757
1621433140000|2021-05-19 14:05:40|2554|2553|2552|2550.5|2554.5|2553|2552|2550.5|7013
1621433150000|2021-05-19 14:05:50|2553|2551|2551.5|2551|2553|2552|2551.5|2550.5|4061
1621433160000|2021-05-19 14:06:00|2552|2551.5|2551|2550|2552.5|2551.5|2551|2550|4336
1621433170000|2021-05-19 14:06:10|2550.5|2549|2550.5|2549.5|2550.5|2549.5|2549|2548|6255
1621433180000|2021-05-19 14:06:20|2551|2550|2553|2551.5|2553|2552|2551|2550|3470
1621433190000|2021-05-19 14:06:30|2553.5|2552|2555|2553.5|2556|2554.5|2553|2551.5|3314
1621433200000|2021-05-19 14:06:40|2554.5|2554|2556|2554.5|2556.5|2554.5|2554.5|2554|142
1621433210000|2021-05-19 14:06:50|2555.5|2555|2556|2555|2557|2555.5|2555.5|2555|387
1621433220000|2021-05-19 14:07:00|2555.5|2554.5|2555.5|2555|2556|2555|2555.5|2554.5|925
1621433230000|2021-05-19 14:07:10|2556.5|2555.5|2558.5|2557|2558.5|2557|2556.5|2555.5|391
1621433240000|2021-05-19 14:07:20|2559|2557.5|2558|2557|2559.5|2558.5|2558|2557|1859
1621433250000|2021-05-19 14:07:30|2557.5|2556.5|2557|2556|2557.5|2556.5|2557|2556|748
1621433260000|2021-05-19 14:07:40|2556.5|2555.5|2556.5|2556|2557|2556|2556|2555|1015
1621433270000|2021-05-19 14:07:50|2557.5|2556.5|2559|2557.5|2559|2557.5|2556.5|2556|534
1621433280000|2021-05-19 14:08:00|2559.5|2558|2556.5|2555.5|2559.5|2558.5|2556.5|2555.5|2297
1621433290000|2021-05-19 14:08:10|2556|2555|2555|2554|2556|2555|2555|2554|1022
1621433300000|2021-05-19 14:08:20|2554.5|2553|2552.5|2551.5|2554.5|2553.5|2552.5|2551.5|830
1621433310000|2021-05-19 14:08:30|2553|2552|2553.5|2552.5|2553.5|2552.5|2553|2551.5|1655
1621433320000|2021-05-19 14:08:40|2554|2553|2553.5|2552.5|2554.5|2553.5|2553.5|2552.5|831
1621433330000|2021-05-19 14:08:50|2554|2553|2556|2554.5|2556|2554.5|2553.5|2553|626
1621433340000|2021-05-19 14:09:00|2555.5|2554|2556|2554.5|2556|2554.5|2554.5|2554|537
1621433350000|2021-05-19 14:09:10|2556.5|2555|2558|2556.5|2558|2556.5|2556|2555|0
1621433360000|2021-05-19 14:09:20|2558.5|2557|2558|2557|2558.5|2557.5|2558|2556.5|1643
1621433370000|2021-05-19 14:09:30|2557.5|2556.5|2554.5|2553|2557.5|2557|2554.5|2553|2541
1621433380000|2021-05-19 14:09:40|2554|2553.5|2555.5|2554|2556|2555|2554|2553|517
1621433390000|2021-05-19 14:09:50|2555|2553.5|2554.5|2553|2555.5|2553.5|2554|2553|0
1621433400000|2021-05-19 14:10:00|2554|2552.5|2553|2552|2554|2552.5|2553|2552|110
1621433410000|2021-05-19 14:10:10|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|4
1621433420000|2021-05-19 14:10:20|2553|2552|2553.5|2552.5|2553.5|2552.5|2552|2551|2096
1621433430000|2021-05-19 14:10:30|2553|2552|2552|2551|2553.5|2552.5|2552|2551|890
1621433440000|2021-05-19 14:10:40|2551.5|2550.5|2551|2550|2551.5|2550.5|2551|2550|1987
1621433450000|2021-05-19 14:10:50|2551.5|2550.5|2550|2549|2552|2550.5|2550|2549|3225
1621433460000|2021-05-19 14:11:00|2549.5|2549.5|2551.5|2550.5|2551.5|2551|2549.5|2549|3870
1621433470000|2021-05-19 14:11:10|2552|2550|2552.5|2551|2553.5|2552.5|2552|2550|1880
1621433480000|2021-05-19 14:11:20|2552|2551.5|2553.5|2552|2553.5|2552.5|2552|2551|305
1621433490000|2021-05-19 14:11:30|2553|2551.5|2552|2551|2553|2551.5|2552|2551|277
1621433500000|2021-05-19 14:11:40|2551.5|2550.5|2553.5|2552.5|2553.5|2552.5|2551.5|2550|1478
1621433510000|2021-05-19 14:11:50|2554|2553|2552|2551|2554.5|2553|2552|2551|1394
1621433520000|2021-05-19 14:12:00|2552.5|2551.5|2553|2552|2554.5|2553|2552|2551.5|1139
1621433530000|2021-05-19 14:12:10|2552.5|2551.5|2552.5|2551|2553|2552|2552|2551|1233
1621433540000|2021-05-19 14:12:20|2552|2550|2553.5|2552.5|2553.5|2552.5|2551.5|2550|2375
1621433550000|2021-05-19 14:12:30|2554|2552|2554|2553|2555.5|2553.5|2554|2552|378
1621433560000|2021-05-19 14:12:40|2553.5|2553.5|2553|2552|2554|2553.5|2553|2552|891
1621433570000|2021-05-19 14:12:50|2552.5|2551.5|2554.5|2553.5|2554.5|2553.5|2552.5|2551.5|810
1621433580000|2021-05-19 14:13:00|2555|2554|2555|2554|2556|2554.5|2555|2554|141
1621433590000|2021-05-19 14:13:10|2555.5|2554.5|2557|2555.5|2557|2555.5|2555|2554.5|210
1621433600000|2021-05-19 14:13:20|2556.5||2556.5||2556.5||2556.5||0
1621433610000|2021-05-19 14:13:30|2557|2556|2556.5|2555.5|2557|2556|2556|2555.5|1041
1621433620000|2021-05-19 14:13:40|2557|2556|2556|2555|2557|2556|2555.5|2555|1615
1621433630000|2021-05-19 14:13:50|2555.5|2554.5|2556.5|2555.5|2557|2556|2555.5|2554|2118
1621433640000|2021-05-19 14:14:00|2557|2556|2557|2556|2559|2557.5|2556.5|2555.5|880
1621433650000|2021-05-19 14:14:10|2557.5|2555.5|2557|2556|2557.5|2556.5|2556.5|2555.5|250
1621433660000|2021-05-19 14:14:20|2557.5|2556.5|2558.5|2558|2558.5|2558|2557.5|2556.5|150
1621433670000|2021-05-19 14:14:30|2559.5|2558.5|2559|2558|2561|2559.5|2558.5|2557.5|589
1621433680000|2021-05-19 14:14:40|2558.5|2558.5|2557.5|2557|2559|2558.5|2557.5|2557|379
1621433690000|2021-05-19 14:14:50|2558|2557.5|2558.5|2558|2558.5|2558|2558|2557.5|0
1621433700000|2021-05-19 14:15:00|2558|2557.5|2555|2553.5|2558|2557.5|2555|2553.5|2385
1621433710000|2021-05-19 14:15:10|2555.5|2554|2555.5|2554.5|2557.5|2556.5|2555.5|2554|2457
1621433720000|2021-05-19 14:15:20|2555|2555|2552.5|2552|2555|2555|2552|2551|1730
1621433730000|2021-05-19 14:15:30|2553|2552.5|2552|2551|2554|2553|2552|2551|810
1621433740000|2021-05-19 14:15:40|2551.5|2550.5|2551.5|2550.5|2552|2551.5|2551.5|2550|826
1621433750000|2021-05-19 14:15:50|2552|2551|2552.5|2551.5|2553|2552.5|2551.5|2550.5|1283
1621433760000|2021-05-19 14:16:00|2552|2552|2554|2553|2554|2553|2551.5|2550.5|3812
1621433770000|2021-05-19 14:16:10|2554.5|2553.5|2555.5|2554.5|2555.5|2554.5|2554|2553|1998
1621433780000|2021-05-19 14:16:20|2555|2555|2554.5|2553.5|2555|2555|2553.5|2553|1692
1621433790000|2021-05-19 14:16:30|2554|2553|2554|2553|2554|2553|2553.5|2552.5|0
1621433800000|2021-05-19 14:16:40|2553.5|2552.5|2556.5|2555|2556.5|2555|2553|2552.5|2919
1621433810000|2021-05-19 14:16:50|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2555|977
1621433820000|2021-05-19 14:17:00|2555|2554.5|2558|2557|2558|2557.5|2555|2554|2339
1621433830000|2021-05-19 14:17:10|2558.5|2557.5|2557.5|2557|2559|2558.5|2557.5|2557|2723
1621433840000|2021-05-19 14:17:20|2558|2557.5|2556.5|2555.5|2558.5|2558|2556.5|2555|7176
1621433850000|2021-05-19 14:17:30|2557|2556|2558|2557|2558.5|2557.5|2556.5|2555.5|2680
1621433860000|2021-05-19 14:17:40|2557.5|2556.5|2557|2556.5|2558|2557|2556.5|2556|2121
1621433870000|2021-05-19 14:17:50|2557.5|2556|2557|2556.5|2557.5|2556.5|2556.5|2556|2664
1621433880000|2021-05-19 14:18:00|2557.5|2557|2559|2558.5|2560|2559|2557.5|2557|2052
1621433890000|2021-05-19 14:18:10|2559.5|2559|2560|2559|2561.5|2560.5|2559.5|2559|6332
1621433900000|2021-05-19 14:18:20|2560.5|2559.5|2560.5|2559.5|2560.5|2559.5|2560|2559|604
1621433910000|2021-05-19 14:18:30|2561|2560|2561|2560|2561.5|2560.5|2560.5|2560|1027
1621433920000|2021-05-19 14:18:40|2560.5|2560.5|2561|2560.5|2561|2560.5|2560.5|2560|1553
1621433930000|2021-05-19 14:18:50|2561.5|2561|2561.5|2561|2561.5|2561|2561|2560.5|397
1621433940000|2021-05-19 14:19:00|2562|2561.5|2562|2561.5|2563.5|2562.5|2561.5|2561|5093
1621433950000|2021-05-19 14:19:10|2562.5|2562|2564|2563.5|2564.5|2563.5|2562.5|2561.5|6413
1621433960000|2021-05-19 14:19:20|2564.5|2564|2565|2564.5|2565.5|2564.5|2564|2563.5|2163
1621433970000|2021-05-19 14:19:30|2565.5|2565|2565|2564|2566.5|2565.5|2564.5|2563.5|3043
1621433980000|2021-05-19 14:19:40|2564.5|2563.5|2565.5|2564|2565.5|2564|2564.5|2563.5|1135
1621433990000|2021-05-19 14:19:50|2566|2564.5|2565|2564.5|2566.5|2565.5|2565|2564.5|185
1621434000000|2021-05-19 14:20:00|2564.5|2564|2563|2562|2564.5|2564|2562.5|2562|3613
1621434010000|2021-05-19 14:20:10|2562.5|2561|2563|2562|2563|2562|2562|2560.5|2390
1621434020000|2021-05-19 14:20:20|2562.5|2561.5|2562.5|2561|2563|2562|2562|2561|1183
1621434030000|2021-05-19 14:20:30|2562|2561.5|2562.5|2562|2563|2562|2562|2561.5|309
1621434040000|2021-05-19 14:20:40|2563|2561.5|2564|2563.5|2564.5|2563.5|2562.5|2561.5|2799
1621434050000|2021-05-19 14:20:50|2564.5|2564|2564.5|2564|2565|2564.5|2564|2563.5|1589
1621434060000|2021-05-19 14:21:00|2564|2563.5|2562|2561|2564.5|2563.5|2562|2561|1787
1621434070000|2021-05-19 14:21:10|2561.5|2560.5|2561|2560|2561.5|2561|2559|2558|1602
1621434080000|2021-05-19 14:21:20|2561.5|2560.5|2561.5|2560.5|2562|2561|2560.5|2560|1726
1621434090000|2021-05-19 14:21:30|2562|2561|2561.5|2560.5|2562|2561.5|2561.5|2560.5|665
1621434100000|2021-05-19 14:21:40|2562|2561|2562.5|2561.5|2562.5|2562|2561.5|2561|1072
1621434110000|2021-05-19 14:21:50|2562|2562|2562.5|2561.5|2562.5|2562|2561.5|2561|2914
1621434120000|2021-05-19 14:22:00|2562|2561|2563.5|2562.5|2563.5|2563|2562|2561|737
1621434130000|2021-05-19 14:22:10|2564|2563|2564.5|2563.5|2565|2564.5|2564|2563|2673
1621434140000|2021-05-19 14:22:20|2565|2564|2565|2564.5|2565|2564.5|2564.5|2563.5|943
1621434150000|2021-05-19 14:22:30|2564.5|2564|2565|2564.5|2565|2564.5|2564.5|2564|297
1621434160000|2021-05-19 14:22:40|2565.5|2565|2566.5|2565.5|2566.5|2566|2565|2564.5|6653
1621434170000|2021-05-19 14:22:50|2567|2566|2567.5|2567|2567.5|2567|2566.5|2566|1208
1621434180000|2021-05-19 14:23:00|2567|2566.5|2566|2565|2567|2566.5|2566|2564.5|2502
1621434190000|2021-05-19 14:23:10|2566.5|2565.5|2566.5|2565.5|2566.5|2566|2566|2565.5|1396
1621434200000|2021-05-19 14:23:20|2566|2565|2564|2563|2566|2565.5|2564|2562.5|1530
1621434210000|2021-05-19 14:23:30|2564.5|2563.5|2564.5|2564|2564.5|2564|2564.5|2563.5|77
1621434220000|2021-05-19 14:23:40|2565|2564.5|2567|2566|2567|2566|2565|2564.5|1352
1621434230000|2021-05-19 14:23:50|2566.5|2565.5|2566.5|2566|2566.5|2566|2565.5|2565|1582
1621434240000|2021-05-19 14:24:00|2566|2565.5|2566.5|2566|2567|2566.5|2566|2565.5|1796
1621434250000|2021-05-19 14:24:10|2566|2565.5|2565.5|2565|2566.5|2566|2565.5|2565|1560
1621434260000|2021-05-19 14:24:20|2566|2564.5|2565|2564.5|2566|2564.5|2565|2564.5|1115
1621434280000|2021-05-19 14:24:40|2564.5|2564|2564|2563.5|2564.5|2564|2564|2563.5|497
1621434290000|2021-05-19 14:24:50|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2563|87
1621434300000|2021-05-19 14:25:00|2563|2562.5|2564|2563.5|2564.5|2563.5|2563|2562.5|1059
1621434310000|2021-05-19 14:25:10|2564.5|2564|2565.5|2565|2566|2565|2564.5|2564|351
1621434320000|2021-05-19 14:25:20|2566|2565.5|2567|2566|2567|2566|2566|2565|510
1621434330000|2021-05-19 14:25:30|2567.5|2566.5|2568|2567.5|2568|2567.5|2567.5|2566.5|451
1621434340000|2021-05-19 14:25:40|2568.5|2567|2567|2566.5|2568.5|2567|2567|2566.5|880
1621434350000|2021-05-19 14:25:50|2566.5|2566|2567.5|2567|2567.5|2567|2566.5|2566|1018
1621434360000|2021-05-19 14:26:00|2568|2567.5|2569.5|2568.5|2569.5|2568.5|2567.5|2567|1821
1621434370000|2021-05-19 14:26:10|2569|2569|2568|2567.5|2570|2569.5|2568|2567|1416
1621434380000|2021-05-19 14:26:20|2568.5|2567|2568|2567.5|2568.5|2567.5|2567.5|2566.5|921
1621434390000|2021-05-19 14:26:30|2568.5|2568|2570|2569|2570|2569|2568|2567.5|115
1621434400000|2021-05-19 14:26:40|2570.5|2569.5|2570|2569.5|2571|2570|2569.5|2569|509
1621434410000|2021-05-19 14:26:50|2570.5|2570|2571|2570.5|2571.5|2570.5|2570.5|2570|225
1621434420000|2021-05-19 14:27:00|2571.5|2571|2572.5|2572|2573|2572|2571.5|2571|5366
1621434430000|2021-05-19 14:27:10|2573|2572.5|2573|2572|2573.5|2573|2573|2572|2878
1621434440000|2021-05-19 14:27:20|2572.5|2571.5|2573.5|2573|2574.5|2574|2572.5|2571.5|10716
1621434450000|2021-05-19 14:27:30|2573|2572.5|2573|2572|2573|2572.5|2572.5|2572|2086
1621434460000|2021-05-19 14:27:40|2573.5|2572.5|2573.5|2572.5|2574|2573|2573|2572.5|598
1621434470000|2021-05-19 14:27:50|2574|2573|2573|2572|2574|2573|2572.5|2572|2868
1621434480000|2021-05-19 14:28:00|2572.5|2572.5|2571.5|2571|2572.5|2572.5|2570.5|2570|7444
1621434490000|2021-05-19 14:28:10|2572|2571.5|2572.5|2571.5|2573|2572.5|2572|2571.5|1155
1621434500000|2021-05-19 14:28:20||2572||2571.5||2572||2571.5|400
1621434510000|2021-05-19 14:28:30|2573|2572|2573.5|2573|2574|2573.5|2572|2571.5|2581
1621434520000|2021-05-19 14:28:40|2574|2572.5|2573|2572|2574|2572.5|2572|2571.5|1390
1621434530000|2021-05-19 14:28:50|2572.5|2572.5|2574|2573|2574|2573.5|2572.5|2572.5|218
1621434540000|2021-05-19 14:29:00|2573.5|2572.5|2573|2572.5|2574|2573|2573|2572.5|335
1621434550000|2021-05-19 14:29:10|2572.5|2572|2573|2572|2573|2572|2572.5|2572|1113
1621434560000|2021-05-19 14:29:20|2572.5|2572.5|2573|2572.5|2574|2573|2572.5|2572|719
1621434570000|2021-05-19 14:29:30|2572.5|2572|2574|2573|2574|2573.5|2572|2571|3444
1621434580000|2021-05-19 14:29:40|2573.5|2573.5|2574|2573.5|2574.5|2573.5|2573.5|2573.5|501
1621434590000|2021-05-19 14:29:50|2573.5|2573|2573.5|2573|2574|2573|2573.5|2573|561
1621434600000|2021-05-19 14:30:00|2573|2572.5|2572.5|2572|2573|2572.5|2571.5|2570.5|2021
1621434610000|2021-05-19 14:30:10|2573|2572.5|2573.5|2572.5|2574.5|2573.5|2573|2572.5|1360
1621434620000|2021-05-19 14:30:20|2573|2572|2571.5|2571|2573|2572|2571.5|2570.5|1580
1621434630000|2021-05-19 14:30:30|2571|2570|2569|2568|2571|2570.5|2569|2567.5|3177
1621434640000|2021-05-19 14:30:40|2568.5|2567.5|2568|2567|2569|2568|2567.5|2566.5|599
1621434650000|2021-05-19 14:30:50|2567.5|2566.5|2569|2568|2569|2568|2566.5|2565.5|1113
1621434660000|2021-05-19 14:31:00|2569.5|2568.5|2569.5|2568.5|2570.5|2569.5|2568.5|2568|505
1621434670000|2021-05-19 14:31:10|2570|2569|2569.5|2568.5|2570|2569|2569|2568|469
1621434680000|2021-05-19 14:31:20|2569|2569|2570|2569|2570|2569|2569|2569|400
1621434690000|2021-05-19 14:31:30|2569.5|2568.5|2568.5|2567.5|2569.5|2568.5|2568|2567.5|566
1621434700000|2021-05-19 14:31:40|2569|2568|2569|2568|2569|2568|2568.5|2567.5|300
1621434710000|2021-05-19 14:31:50|2568.5|2568.5|2568.5|2567|2568.5|2568.5|2567|2566|3369
1621434720000|2021-05-19 14:32:00|2568|2567.5|2566.5|2565.5|2568|2568|2566|2565|9066
1621434730000|2021-05-19 14:32:10|2566|2566|2566|2565|2566.5|2566|2566|2565|151
1621434740000|2021-05-19 14:32:20|2566.5|2565.5|2566.5|2565.5|2566.5|2565.5|2565.5|2565|705
1621434750000|2021-05-19 14:32:30|2567|2566|2567|2566|2567|2566.5|2566.5|2566|3784
1621434760000|2021-05-19 14:32:40|2566.5|2565.5|2566.5|2565.5|2567|2565.5|2566|2565.5|2139
1621434770000|2021-05-19 14:32:50|2566|2565|2565.5|2564.5|2566|2565|2564.5|2564|656
1621434780000|2021-05-19 14:33:00|2566|2565|2565.5|2565|2566|2565|2565.5|2565|205
1621434790000|2021-05-19 14:33:10|2566|2565.5|2566.5|2565.5|2566.5|2566|2565.5|2565|1057
1621434800000|2021-05-19 14:33:20|2566|2565|2565.5|2565|2566|2565.5|2565.5|2565|1040
1621434810000|2021-05-19 14:33:30|2566|2565.5|2567|2566|2567.5|2566.5|2566|2565|2110
1621434820000|2021-05-19 14:33:40|2567.5|2566.5|2569.5|2568.5|2569.5|2568.5|2567.5|2566.5|716
1621434830000|2021-05-19 14:33:50|2569|2568|2568.5|2567.5|2569|2568|2568|2567|1596
1621434840000|2021-05-19 14:34:00|2569|2568|2568.5|2567.5|2569|2568.5|2568|2567.5|286
1621434850000|2021-05-19 14:34:10|2568|2567|2567.5|2567|2568|2567|2567.5|2567|140
1621434860000|2021-05-19 14:34:20|2568|2567.5|2568|2567.5|2568|2567.5|2568|2567.5|399
1621434870000|2021-05-19 14:34:30|2568.5|2568|2568.5|2567.5|2568.5|2568|2568|2567.5|1050
1621434880000|2021-05-19 14:34:40|2569|2568|2568.5|2567.5|2569|2568|2568|2567.5|740
1621434890000|2021-05-19 14:34:50|2568|2567|2567|2566.5|2568.5|2567|2567|2566.5|1242
1621434900000|2021-05-19 14:35:00|2567.5|2567|2569.5|2568.5|2569.5|2568.5|2567|2566|2053
1621434910000|2021-05-19 14:35:10|2569|2568|2568.5|2567.5|2569.5|2568|2568|2567.5|1449
1621434920000|2021-05-19 14:35:20|2568|2567|2567|2566|2568.5|2567|2566.5|2566|1143
1621434930000|2021-05-19 14:35:30|2567.5|2566.5|2567|2566|2568|2567|2567|2566|430
1621434940000|2021-05-19 14:35:40|2566.5|2565|2565|2564.5|2566.5|2565|2565|2564|1722
1621434950000|2021-05-19 14:35:50|2565.5|2564|2565.5|2564.5|2565.5|2565|2565.5|2564|302
1621434960000|2021-05-19 14:36:00|2566|2565|2567.5|2566.5|2567.5|2566.5|2566|2565|189
1621434970000|2021-05-19 14:36:10|2568|2567|2566.5|2565.5|2568|2567|2565.5|2564.5|4104
1621434980000|2021-05-19 14:36:20|2566|2565|2566|2565.5|2566.5|2565.5|2566|2565|80
1621434990000|2021-05-19 14:36:30|2565.5|2565|2563|2562.5|2565.5|2565|2563|2562.5|1257
1621435000000|2021-05-19 14:36:40|2562.5|2562|2563|2561.5|2563|2562.5|2561.5|2560|5494
1621435010000|2021-05-19 14:36:50|2562.5|2562|2563|2562.5|2563|2562.5|2562|2561.5|1735
1621435020000|2021-05-19 14:37:00|2562.5|2562|2563.5|2562.5|2564.5|2563.5|2562.5|2561.5|2112
1621435040000|2021-05-19 14:37:20|2563|2562|2562|2561|2563|2562.5|2561.5|2560.5|1479
1621435050000|2021-05-19 14:37:30|2562.5|2561.5|2562.5|2561.5|2562.5|2562|2561|2560.5|761
1621435060000|2021-05-19 14:37:40|2563|2562|2561.5|2561|2563.5|2562.5|2561|2560.5|1240
1621435070000|2021-05-19 14:37:50|2562|2560.5|2562|2561|2562.5|2561.5|2562|2560.5|50
1621435080000|2021-05-19 14:38:00|2562.5|2561.5|2561.5|2561|2562.5|2561.5|2561.5|2560.5|656
1621435090000|2021-05-19 14:38:10|2562|2560.5|2562|2561|2562.5|2561|2561|2560.5|410
1621435100000|2021-05-19 14:38:20|2561.5|2560.5|2560.5|2560|2561.5|2560.5|2560.5|2560|1587
1621435110000|2021-05-19 14:38:30|2561|2560.5|2561.5|2560.5|2562|2561|2560.5|2560|1521
1621435120000|2021-05-19 14:38:40|2561|2560|2561|2560|2561|2560|2560.5|2560|0
1621435130000|2021-05-19 14:38:50|2561.5|2560.5|2561.5|2561|2562|2561|2561.5|2560.5|2
1621435140000|2021-05-19 14:39:00|2561|2560.5|2560.5|2560|2561|2560.5|2560|2559.5|1518
1621435150000|2021-05-19 14:39:10|2560|2559.5|2560|2559.5|2561|2560|2560|2559.5|988
1621435160000|2021-05-19 14:39:20|2560.5|2560|2560.5|2559.5|2560.5|2560|2560|2559|1458
1621435170000|2021-05-19 14:39:30|2560|2559|2561|2560.5|2561.5|2560.5|2559.5|2559|633
1621435180000|2021-05-19 14:39:40|2561.5|2561|2560|2559.5|2561.5|2561|2560|2559|3389
1621435190000|2021-05-19 14:39:50|2560.5|2560|2559.5|2559|2561|2560|2559.5|2559|65
1621435200000|2021-05-19 14:40:00|2559|2558.5|2559|2558|2559.5|2558.5|2558|2557.5|1395
1621435210000|2021-05-19 14:40:10|2559.5|2558.5|2559.5|2559|2560.5|2559.5|2559|2558|475
1621435220000|2021-05-19 14:40:20|2559|2558.5|2559|2558|2559.5|2558.5|2558.5|2558|1513
1621435230000|2021-05-19 14:40:30|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|2558.5|2558|1
1621435240000|2021-05-19 14:40:40|2559|2558|2560|2559.5|2560|2559.5|2558.5|2558|1033
1621435250000|2021-05-19 14:40:50|2560.5|2560|2561|2560|2561.5|2560.5|2560.5|2559.5|0
1621435260000|2021-05-19 14:41:00|2561.5|2560.5|2562|2560.5|2562|2560.5|2560.5|2560|2603
1621435270000|2021-05-19 14:41:10|2561.5|2560|2560.5|2559.5|2561.5|2560|2560|2559|1189
1621435280000|2021-05-19 14:41:20|2560|2559|2559.5|2558.5|2560|2559.5|2559.5|2558.5|1042
1621435290000|2021-05-19 14:41:30|2559|2558|2558|2557.5|2559|2558|2558|2557.5|952
1621435300000|2021-05-19 14:41:40|2558.5|2558|2558|2557|2558.5|2558|2557.5|2556.5|975
1621435310000|2021-05-19 14:41:50|2557.5|2556.5|2558.5|2557.5|2558.5|2558|2557|2556|125
1621435320000|2021-05-19 14:42:00|2559|2558|2559.5|2559|2559.5|2559|2559|2558|556
1621435330000|2021-05-19 14:42:10|2559|2558.5|2559.5|2559|2559.5|2559|2559|2558.5|334
1621435340000|2021-05-19 14:42:20|2560|2559.5|2560|2559.5|2561|2560|2560|2559|652
1621435350000|2021-05-19 14:42:30|2560.5|2560|2563|2562|2563|2562|2560.5|2560|577
1621435360000|2021-05-19 14:42:40|2562.5|2561.5|2561|2560|2562.5|2561.5|2560.5|2560|1204
1621435370000|2021-05-19 14:42:50|2560.5|2559.5|2563|2562|2563|2562|2560.5|2559.5|0
1621435380000|2021-05-19 14:43:00|2562.5|2561.5|2562.5|2561.5|2563|2561.5|2562|2561|0
1621435390000|2021-05-19 14:43:10|2563|2562|2563|2562.5|2563.5|2562.5|2563|2562|2
1621435400000|2021-05-19 14:43:20|2563.5|2563|2563.5|2563|2563.5|2563|2563.5|2563|181
1621435410000|2021-05-19 14:43:30|2563|2562.5|2564.5|2564|2564.5|2564|2563|2562|142
1621435420000|2021-05-19 14:43:40|2564|2563|2565.5|2565|2566|2565|2564|2563|1400
1621435430000|2021-05-19 14:43:50|2566|2564.5|2565|2564.5|2566|2565|2565|2564|300
1621435440000|2021-05-19 14:44:00|2564.5|2564|2565.5|2564.5|2566|2565|2564.5|2563.5|792
1621435450000|2021-05-19 14:44:10|2565|2565|2565.5|2565|2565.5|2565|2565|2565|52
1621435460000|2021-05-19 14:44:20|2566.5|2565.5|2568.5|2567.5|2568.5|2567.5|2566.5|2565.5|433
1621435470000|2021-05-19 14:44:30|2568|2567|2568.5|2568|2569|2568|2568|2567|87
1621435480000|2021-05-19 14:44:40|2569|2567.5|2569.5|2568.5|2570.5|2569.5|2568.5|2567.5|379
1621435490000|2021-05-19 14:44:50|2569|2568|2569.5|2568.5|2569.5|2568.5|2569|2568|0
1621435500000|2021-05-19 14:45:00|2570|2569|2569.5|2568.5|2570|2569|2569|2568.5|26
1621435510000|2021-05-19 14:45:10|2570|2569|2570.5|2569.5|2571|2569.5|2569.5|2569|383
1621435520000|2021-05-19 14:45:20|2570|2569|2570.5|2569.5|2570.5|2569.5|2569.5|2569|398
1621435530000|2021-05-19 14:45:30|2571|2570|2571|2570.5|2572|2571|2571|2570|977
1621435540000|2021-05-19 14:45:40|2570.5|2570|2570|2569|2570.5|2570|2569.5|2568.5|1511
1621435550000|2021-05-19 14:45:50|2570.5|2569.5|2570.5|2570|2570.5|2570|2570|2569|1021
1621435560000|2021-05-19 14:46:00|2571|2570.5|2571|2570.5|2571.5|2570.5|2571|2570.5|2
1621435570000|2021-05-19 14:46:10|2570.5|2570|2570.5|2570|2570.5|2570|2570.5|2570|102
1621435580000|2021-05-19 14:46:20|2570|2569.5|2568.5|2567.5|2570|2569.5|2568.5|2567.5|2064
1621435590000|2021-05-19 14:46:30|2569|2568|2569|2568|2569|2568.5|2568|2567|471
1621435600000|2021-05-19 14:46:40|2568.5|2567.5|2568.5|2568|2569|2568|2568.5|2567.5|347
1621435610000|2021-05-19 14:46:50|2569||2569||2569||2568.5||4
1621435620000|2021-05-19 14:47:00|2568.5|2568.5|2569|2568.5|2569|2568.5|2568.5|2568.5|349
1621435630000|2021-05-19 14:47:10|2568.5|2568|2567|2566|2569|2568.5|2566.5|2565.5|5313
1621435640000|2021-05-19 14:47:20|2566.5|2565.5|2566.5|2565.5|2566.5|2566|2566|2565.5|1321
1621435650000|2021-05-19 14:47:30|2567|2566|2568|2567|2568|2567|2566.5|2565.5|627
1621435660000|2021-05-19 14:47:40|2567.5|2566.5|2567.5|2566.5|2568|2567|2567|2566.5|674
1621435670000|2021-05-19 14:47:50|2567|2566|2566|2565|2567|2566|2566|2565|731
1621435680000|2021-05-19 14:48:00|2565.5|2564.5|2566.5|2565.5|2566.5|2565.5|2564.5|2564|1559
1621435690000|2021-05-19 14:48:10|2566|2566|2566.5|2565.5|2567|2566.5|2566|2565.5|588
1621435700000|2021-05-19 14:48:20|2567|2566|2565.5|2564.5|2567|2566|2565.5|2564.5|1506
1621435710000|2021-05-19 14:48:30|2565|2565|2565.5|2565|2566|2565.5|2565|2564.5|54
1621435720000|2021-05-19 14:48:40|2565|2564.5|2565.5|2564.5|2565.5|2565|2565|2564.5|687
1621435730000|2021-05-19 14:48:50|2565|2565|2565|2564.5|2565.5|2565|2565|2564.5|425
1621435740000|2021-05-19 14:49:00|2565.5|2565|2565.5|2565|2565.5|2565|2565.5|2565|0
1621435760000|2021-05-19 14:49:20|2566|2565.5|2566.5|2566|2567|2566|2566|2565.5|118
1621435770000|2021-05-19 14:49:30|2567|2566.5|2566.5|2566|2567|2566.5|2566.5|2566|247
1621435780000|2021-05-19 14:49:40|2567|2566.5|2567|2566.5|2567|2566.5|2567|2566.5|4
1621435790000|2021-05-19 14:49:50|2566.5|2566|2567|2566|2567|2566.5|2566.5|2566|1616
1621435800000|2021-05-19 14:50:00|2566.5|2566.5|2566.5|2565.5|2567|2566.5|2566.5|2565.5|973
1621435810000|2021-05-19 14:50:10|2566|2565|2566|2565.5|2566.5|2565.5|2565.5|2565|1091
1621435820000|2021-05-19 14:50:20|2566.5|2565|2566.5|2565.5|2566.5|2565.5|2565.5|2565|1210
1621435830000|2021-05-19 14:50:30|2567|2566|2568|2567.5|2569|2568|2566.5|2566|2157
1621435840000|2021-05-19 14:50:40|2567.5|2567|2567|2566.5|2568|2567|2567|2566|2795
1621435850000|2021-05-19 14:50:50|2568.5|2567|2568.5|2567.5|2569|2568|2568|2567|2676
1621435860000|2021-05-19 14:51:00|2569|2568|2570.5|2570|2571|2570|2569|2568|72
1621435870000|2021-05-19 14:51:10|2571|2570.5|2571|2570|2571|2570.5|2569.5|2569|1784
1621435880000|2021-05-19 14:51:20|2570.5|2569.5|2570|2569|2570.5|2569.5|2569.5|2569|137
1621435900000|2021-05-19 14:51:40|2569.5|2568.5|2570|2569|2570|2569.5|2569|2568|941
1621435910000|2021-05-19 14:51:50||2569.5||2569.5||2569.5||2569.5|0
1621435920000|2021-05-19 14:52:00|2570.5|2570|2571.5|2571|2571.5|2571|2570.5|2570|126
1621435930000|2021-05-19 14:52:10|2572|2571.5|2573.5|2573|2574|2573|2572|2571|2979
1621435940000|2021-05-19 14:52:20|2573|2572.5|2573|2572.5|2573.5|2572.5|2572.5|2572|1968
1621435950000|2021-05-19 14:52:30|||||||||650
1621435960000|2021-05-19 14:52:40|2572.5|2572|2573|2572.5|2573|2572.5|2572.5|2572|1354
1621435970000|2021-05-19 14:52:50|2573.5|2573|2573.5|2573|2574|2573|2572.5|2572|1304
1621435980000|2021-05-19 14:53:00|2574|2572.5|2573.5|2572.5|2574|2572.5|2573|2572.5|310
1621435990000|2021-05-19 14:53:10|2573|2572|2573.5|2572.5|2573.5|2573|2572.5|2572|971
1621436000000|2021-05-19 14:53:20|2574|2573|2574|2573.5|2574.5|2574|2574|2572.5|521
1621436010000|2021-05-19 14:53:30|2574.5|2574|2575.5|2574.5|2576|2575|2574.5|2574|1596
1621436020000|2021-05-19 14:53:40||2575||2575||2575||2575|100
1621436030000|2021-05-19 14:53:50|2575|2574.5|2575|2574.5|2575.5|2575|2575|2574.5|1204
1621436040000|2021-05-19 14:54:00|2575.5|2575|2576.5|2576|2577|2576.5|2575.5|2575|1329
1621436050000|2021-05-19 14:54:10|2577|2576.5|2577|2576|2577|2576.5|2577|2576|0
1621436060000|2021-05-19 14:54:20|2577.5|2576.5|2577.5|2576.5|2577.5|2577|2577|2576.5|88
1621436070000|2021-05-19 14:54:30|2578|2577|2577.5|2577|2578|2577|2577.5|2577|0
1621436080000|2021-05-19 14:54:40|2578|2577.5|2577.5|2577|2578|2577.5|2577.5|2577|406
1621436090000|2021-05-19 14:54:50|2578|2577.5|2578.5|2578|2578.5|2578|2578|2577.5|630
1621436100000|2021-05-19 14:55:00|2579|2578.5|2579|2578|2579.5|2579|2578.5|2578|1519
1621436110000|2021-05-19 14:55:10|2578.5|2578.5|2579|2578|2579|2578.5|2578.5|2578|878
1621436120000|2021-05-19 14:55:20||2578.5||2578||2578.5||2578|0
1621436130000|2021-05-19 14:55:30|2579.5|2578.5|2579.5|2579|2580|2579|2579|2578|1407
1621436140000|2021-05-19 14:55:40|2579|2578.5|2579|2578|2579|2578.5|2579|2578|1783
1621436150000|2021-05-19 14:55:50|2579.5|2578.5|2579.5|2579|2579.5|2579|2579.5|2578.5|81
1621436160000|2021-05-19 14:56:00|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578.5|931
1621436170000|2021-05-19 14:56:10|2579.5||2579||2579.5||2579||0
1621436190000|2021-05-19 14:56:30|2579.5|2579|2579|2578.5|2579.5|2579|2579|2578.5|3879
1621436200000|2021-05-19 14:56:40|2578.5|2578|2579|2578|2579|2578.5|2578|2577.5|3307
1621436210000|2021-05-19 14:56:50|2578.5|2578.5|2580|2579.5|2580|2579.5|2578.5|2578.5|688
1621436220000|2021-05-19 14:57:00|2580.5|2579|2580.5|2580|2581|2580|2580.5|2579|548
1621436230000|2021-05-19 14:57:10|2581|2580.5|2583.5|2583|2583.5|2583|2581|2580.5|6825
1621436240000|2021-05-19 14:57:20|2583|2582.5|2584.5|2584|2584.5|2584|2583|2582.5|2485
1621436250000|2021-05-19 14:57:30|2585|2584.5|2584|2583|2585|2584.5|2583.5|2583|5262
1621436260000|2021-05-19 14:57:40|2583.5|2583.5|2584|2583.5|2584|2583.5|2583.5|2583|5
1621436270000|2021-05-19 14:57:50|2584.5|2584|2584.5|2583.5|2585|2584.5|2584.5|2583.5|260
1621436280000|2021-05-19 14:58:00|2584|2584|2585|2584.5|2585.5|2584.5|2584|2583.5|891
1621436300000|2021-05-19 14:58:20|2584.5|2584|2583.5|2583|2584.5|2584|2583|2582.5|2900
1621436310000|2021-05-19 14:58:30|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|242
1621436320000|2021-05-19 14:58:40|2583.5|2583|2584.5|2583.5|2584.5|2584|2583.5|2583|397
1621436330000|2021-05-19 14:58:50|2585|2584|2585|2584.5|2585.5|2584.5|2585|2584|153
1621436340000|2021-05-19 14:59:00|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2584|1715
1621436350000|2021-05-19 14:59:10|2585.5|2585|2585.5|2585|2585.5|2585|2585|2585|136
1621436360000|2021-05-19 14:59:20|2585|2584.5|2585.5|2585|2586|2585|2585|2584.5|941
1621436370000|2021-05-19 14:59:30|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|342
1621436380000|2021-05-19 14:59:40|2585.5||2585||2586||2585||20
1621436390000|2021-05-19 14:59:50|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|1057
1621436400000|2021-05-19 15:00:00|2584|2583.5|2586|2585.5|2586|2585.5|2584|2583.5|2397
1621436410000|2021-05-19 15:00:10|2586.5|2586|2585|2584.5|2586.5|2586|2585|2584.5|5035
1621436420000|2021-05-19 15:00:20|2585.5|2585|2585.5|2585|2585.5|2585|2585|2584.5|0
1621436430000|2021-05-19 15:00:30|2586|2585.5|2586.5|2585.5|2586.5|2586|2585.5|2585|3049
1621436440000|2021-05-19 15:00:40|2586|2586|2586|2585.5|2586|2586|2586|2585.5|435
1621436450000|2021-05-19 15:00:50|2585.5|2585|2586.5|2586|2586.5|2586|2585.5|2585|556
1621436460000|2021-05-19 15:01:00|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|52
1621436470000|2021-05-19 15:01:10|2586.5|2586|2586.5|2586|2587|2586|2586|2585.5|624
1621436480000|2021-05-19 15:01:20|2586|2585.5|2585.5|2584.5|2586|2585.5|2584.5|2584|2180
1621436490000|2021-05-19 15:01:30|2586|2585|2586.5|2586|2586.5|2586|2586|2585|1216
1621436500000|2021-05-19 15:01:40|2586|2585.5|2585.5|2584.5|2586|2585.5|2585|2584.5|1202
1621436510000|2021-05-19 15:01:50|2584.5|2584|2586|2585.5|2586.5|2585.5|2584.5|2583.5|1381
1621436520000|2021-05-19 15:02:00|2586.5|2586|2586.5|2585.5|2587|2586.5|2586|2585.5|1888
1621436530000|2021-05-19 15:02:10|2587|2586|2587|2586.5|2587|2586.5|2587|2586|5
1621436540000|2021-05-19 15:02:20|2586.5|2586|2586|2585.5|2587|2586|2586|2585.5|2216
1621436550000|2021-05-19 15:02:30|2585.5|2585|2585.5|2584.5|2586|2585.5|2585.5|2584.5|1950
1621436560000|2021-05-19 15:02:40|2585|2585|2585|2584.5|2585.5|2585|2585|2584.5|443
1621436570000|2021-05-19 15:02:50|2585.5|2585|2586.5|2586|2586.5|2586|2585|2584.5|1430
1621436580000|2021-05-19 15:03:00|2586|2585.5|2586.5|2585.5|2586.5|2586|2585|2584.5|6844
1621436590000|2021-05-19 15:03:10|2587|2586|2586.5|2586|2587.5|2586.5|2586.5|2585.5|6580
1621436600000|2021-05-19 15:03:20|2586|2585.5|2586.5|2586|2587|2586|2585.5|2585|6970
1621436610000|2021-05-19 15:03:30|2586|2585.5|2586.5|2585.5|2587|2586.5|2586|2585.5|1532
1621436620000|2021-05-19 15:03:40|2586|2585|2586.5|2585.5|2586.5|2586|2585|2584|6368
1621436640000|2021-05-19 15:04:00|2586|2585|2585.5|2585|2586|2585|2584.5|2584|1667
1621436650000|2021-05-19 15:04:10|2585|2584.5|2584|2583.5|2585.5|2584.5|2584|2583|2466
1621436660000|2021-05-19 15:04:20|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|136
1621436670000|2021-05-19 15:04:30|||||||||5
1621436680000|2021-05-19 15:04:40|2584|2582|2584.5|2584|2585.5|2584.5|2583.5|2582|6828
1621436690000|2021-05-19 15:04:50|2585||2585||2585||2585||100
1621436700000|2021-05-19 15:05:00|2584.5|2583.5|2584|2583.5|2584.5|2583.5|2584|2583.5|170
1621436710000|2021-05-19 15:05:10|2583.5|2583|2584|2583.5|2584|2583.5|2583.5|2583|378
1621436720000|2021-05-19 15:05:20|2584.5|2584|2584|2583.5|2584.5|2584|2584|2583.5|169
1621436730000|2021-05-19 15:05:30|2584.5|2584|2584|2583.5|2584.5|2584|2584|2583.5|136
1621436740000|2021-05-19 15:05:40|2583.5|2583|2583|2582.5|2583.5|2583|2583|2582.5|1796
1621436750000|2021-05-19 15:05:50|2584|2583|2584|2583.5|2584|2583.5|2583.5|2583|1673
1621436760000|2021-05-19 15:06:00|2584.5|2584|2584.5|2583.5|2584.5|2584|2584|2583.5|786
1621436770000|2021-05-19 15:06:10||2584||2584||2584||2584|600
1621436780000|2021-05-19 15:06:20|2585|2584.5|2585.5|2584.5|2585.5|2585|2585|2584.5|4336
1621436790000|2021-05-19 15:06:30||2585||2584.5||2585||2584.5|0
1621436800000|2021-05-19 15:06:40|2585|2584|2584.5|2583.5|2585|2584|2583.5|2583|1798
1621436810000|2021-05-19 15:06:50|2584|2584|2587|2586.5|2587|2586.5|2584|2583.5|3619
1621436830000|2021-05-19 15:07:10|2587.5|2587|2587.5|2587|2588|2587.5|2587.5|2587|2140
1621436840000|2021-05-19 15:07:20|2587|2586.5|2588|2587.5|2588|2587.5|2587|2586.5|2911
1621436850000|2021-05-19 15:07:30|2588.5|2587|2588.5|2588|2588.5|2588|2588.5|2587|22812
1621436860000|2021-05-19 15:07:40|2588|2587.5|2588.5|2587.5|2588.5|2588|2587.5|2587|5319
1621436870000|2021-05-19 15:07:50|2589|2588|2589|2588.5|2589|2588.5|2589|2588|548
1621436880000|2021-05-19 15:08:00|2588.5|2588|2589|2587.5|2589|2588.5|2587|2586.5|27969
1621436890000|2021-05-19 15:08:10|2590|2588|2590|2589.5|2590|2589.5|2589|2588|4777
1621436900000|2021-05-19 15:08:20|2589.5|2589|2590|2589|2590|2589.5|2589.5|2588.5|1258
1621436910000|2021-05-19 15:08:30|2590.5|2589.5|2591|2590.5|2591.5|2590.5|2590.5|2589.5|0
1621436920000|2021-05-19 15:08:40|2591.5|2591|2591.5|2591|2591.5|2591|2591|2590|8893
1621436930000|2021-05-19 15:08:50|2592|2590.5|2593|2592.5|2593.5|2592.5|2591.5|2590.5|670
1621436940000|2021-05-19 15:09:00|2593.5|2592|2593.5|2593|2594.5|2593.5|2593.5|2592|1217
1621436950000|2021-05-19 15:09:10|2594|2592|2593|2592.5|2594|2592.5|2593|2592|3821
1621436960000|2021-05-19 15:09:20|2593.5|2593|2593|2592.5|2594.5|2593.5|2593|2592.5|917
1621436970000|2021-05-19 15:09:30|2593.5|2593|2594|2593|2594|2593|2593.5|2592.5|385
1621436980000|2021-05-19 15:09:40|2593.5|2592.5|2592.5|2592|2593.5|2592.5|2592|2591|5448
1621437000000|2021-05-19 15:10:00|2592|2591.5|2591.5|2591|2592.5|2592|2591.5|2591|1424
1621437010000|2021-05-19 15:10:10|2592|2591.5|2592.5|2592|2593|2592.5|2592|2591.5|420
1621437020000|2021-05-19 15:10:20|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|33
1621437030000|2021-05-19 15:10:30|2593.5|2593|2593|2592.5|2593.5|2593|2593|2592.5|659
1621437050000|2021-05-19 15:10:50|2593.5|2593|2595.5|2594.5|2595.5|2594.5|2593.5|2593|980
1621437060000|2021-05-19 15:11:00|2596|2595|2595|2594.5|2596|2595|2595|2594.5|847
1621437070000|2021-05-19 15:11:10|2595.5|2595|2595.5|2595|2595.5|2595|2595|2594.5|343
1621437080000|2021-05-19 15:11:20|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|10
1621437090000|2021-05-19 15:11:30|||||||||10
1621437100000|2021-05-19 15:11:40|2594.5|2594|2594|2593.5|2594.5|2594|2594|2593.5|3407
1621437110000|2021-05-19 15:11:50|2594.5|2594|2596|2595.5|2596|2595.5|2594|2593.5|1083
1621437120000|2021-05-19 15:12:00|2596.5|2596|2598|2597.5|2598.5|2597.5|2596.5|2596|338
1621437130000|2021-05-19 15:12:10|2598.5||2598||2598.5||2598||19
1621437140000|2021-05-19 15:12:20|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|1003
1621437150000|2021-05-19 15:12:30|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|1823
1621437160000|2021-05-19 15:12:40|2597.5|2597|2598.5|2597.5|2599|2598.5|2597.5|2597|1008
1621437170000|2021-05-19 15:12:50|2599|2598|2598.5|2598|2599|2598|2598.5|2598|0
1621437180000|2021-05-19 15:13:00|2598|2597.5|2597|2596|2598.5|2597.5|2596.5|2595.5|3370
1621437190000|2021-05-19 15:13:10|2596.5|2596.5|2597|2596.5|2597|2596.5|2596.5|2596.5|19
1621437200000|2021-05-19 15:13:20||2596||2596.5||2596.5||2596|0
1621437210000|2021-05-19 15:13:30|2597.5|2597|2597|2596.5|2598|2597|2597|2596.5|449
1621437220000|2021-05-19 15:13:40|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|409
1621437230000|2021-05-19 15:13:50|2597.5|2597|2600.5|2599.5|2600.5|2600|2597|2597|28979
1621437250000|2021-05-19 15:14:10|2600|2600|2600.5|2600|2600.5|2600|2599.5|2599|3892
1621437260000|2021-05-19 15:14:20|2601|2600.5|2600|2599.5|2601|2600.5|2600|2599.5|2938
1621437270000|2021-05-19 15:14:30|2599.5|2599|2597.5|2596.5|2599.5|2599|2597.5|2596.5|2028
1621437280000|2021-05-19 15:14:40|2597|2597|2596.5|2595.5|2597|2597|2596.5|2595.5|552
1621437290000|2021-05-19 15:14:50|2596|2595|2596.5|2596|2596.5|2596|2596|2595|1147
1621437300000|2021-05-19 15:15:00|2596|2595.5|2595.5|2594.5|2596.5|2595.5|2595.5|2594.5|0
1621437310000|2021-05-19 15:15:10|2596|2595|2596|2595|2596|2595|2595.5|2594.5|223
1621437320000|2021-05-19 15:15:20|2595.5|2594|2595.5|2594.5|2595.5|2594.5|2595|2594|427
1621437330000|2021-05-19 15:15:30|2595|2594|2594.5|2593|2595.5|2594.5|2594.5|2593|250
1621437340000|2021-05-19 15:15:40|2595|2593.5|2594.5|2593.5|2595|2593.5|2594.5|2593.5|0
1621437350000|2021-05-19 15:15:50|2595|2594|2594.5|2593.5|2595.5|2594.5|2594.5|2593.5|216
1621437360000|2021-05-19 15:16:00|2595|2594|2594.5|2593.5|2595|2594|2594.5|2593.5|0
1621437370000|2021-05-19 15:16:10|2595|2594|2595|2594|2595.5|2594.5|2594.5|2593.5|0
1621437380000|2021-05-19 15:16:20|2595.5|2594.5|2595|2594|2595.5|2594.5|2595|2594|0
1621437390000|2021-05-19 15:16:30|2595.5|2594.5|2595.5|2594.5|2595.5|2594.5|2595|2594|0
1621437400000|2021-05-19 15:16:40|2595|2594|2596|2595|2596|2595|2595|2594|349
1621437410000|2021-05-19 15:16:50|2596.5|2595.5|2596.5|2595.5|2597|2596|2596.5|2595.5|1053
1621437420000|2021-05-19 15:17:00|2597|2596|2596.5|2595.5|2597|2596|2596.5|2595.5|0
1621437430000|2021-05-19 15:17:10|2597|2596|2597|2595.5|2597|2596|2596|2595|104
1621437440000|2021-05-19 15:17:20|2596.5|2596|2597|2596|2597|2596|2596.5|2595.5|0
1621437450000|2021-05-19 15:17:30|2596|2595|2597|2595.5|2597|2595.5|2596|2595|0
1621437460000|2021-05-19 15:17:40|2597.5|2596|2598|2597|2598|2597|2597.5|2596|64
1621437470000|2021-05-19 15:17:50|2597.5|2596.5|2597.5|2596.5|2598|2597|2597.5|2596.5|0
1621437480000|2021-05-19 15:18:00|2597|2596|2597|2596|2597.5|2596.5|2597|2596|0
1621437490000|2021-05-19 15:18:10|2596.5|2595.5|2597|2596|2597|2596|2596.5|2595.5|396
1621437500000|2021-05-19 15:18:20|2596.5|2595.5|2596.5|2595.5|2597|2596|2596|2595|0
1621437510000|2021-05-19 15:18:30|2596|2595|2596.5|2595.5|2597|2596|2596|2595|0
1621437520000|2021-05-19 15:18:40|2597|2596|2596.5|2595.5|2597|2596|2596|2595|0
1621437530000|2021-05-19 15:18:50|2597|2596|2597|2596|2597|2596|2596.5|2595.5|0
1621437540000|2021-05-19 15:19:00|2596.5|2595.5|2596.5|2595.5|2597|2596|2596.5|2595.5|0
1621437550000|2021-05-19 15:19:10|2597|2596|2596.5|2595.5|2597|2596|2596.5|2595.5|0
1621437560000|2021-05-19 15:19:20|2597|2596|2597.5|2596.5|2597.5|2596.5|2597|2596|0
1621437570000|2021-05-19 15:19:30|2597|2596|2597.5|2596.5|2598|2596.5|2597|2596|590
1621437580000|2021-05-19 15:19:40|2597|2596|2597|2596|2597|2596.5|2597|2596|8
1621437590000|2021-05-19 15:19:50|2597.5|2596.5|2596.5|2595.5|2597.5|2596.5|2596.5|2595.5|2
1621437600000|2021-05-19 15:20:00|2597.5|2596|2596.5|2595.5|2597.5|2596.5|2596|2595|1341
1621437610000|2021-05-19 15:20:10|2596|2595|2595.5|2594|2596|2595|2595|2594|289
1621437620000|2021-05-19 15:20:20|2595|2594.5|2595.5|2594|2595.5|2594.5|2595|2594|202
1621437630000|2021-05-19 15:20:30|2595|2594.5|2595|2593.5|2595|2594.5|2595|2593.5|0
1621437640000|2021-05-19 15:20:40|2594.5|2594|2595|2594|2595|2594|2594.5|2593.5|291
1621437650000|2021-05-19 15:20:50|2594.5|2593.5|2594.5|2593.5|2595|2594|2594|2593|347
1621437660000|2021-05-19 15:21:00|2595|2593|2595.5|2594.5|2595.5|2594.5|2594.5|2593|250
1621437670000|2021-05-19 15:21:10|2596|2595|2595|2594|2596|2595|2594.5|2593.5|264
1621437680000|2021-05-19 15:21:20|2594.5|2593.5|2596|2595|2596|2595|2594.5|2593.5|78
1621437690000|2021-05-19 15:21:30|2595.5|2594.5|2596.5|2595.5|2596.5|2595.5|2595.5|2594.5|2
1621437700000|2021-05-19 15:21:40|2596|2595|2598|2597|2598|2597|2596|2595|0
1621437710000|2021-05-19 15:21:50|2597.5|2596.5|2598|2597|2598|2597|2597.5|2596.5|120
1621437720000|2021-05-19 15:22:00|2599|2598|2599.5|2598.5|2599.5|2598.5|2599|2598|266
1621437730000|2021-05-19 15:22:10|2600|2599|2600|2599|2600.5|2599|2599.5|2598.5|3400
1621437740000|2021-05-19 15:22:20|2599.5|2598.5|2600.5|2599|2600.5|2599|2599.5|2598.5|202
1621437750000|2021-05-19 15:22:30|2600|2598.5|2600|2599|2600|2599|2599.5|2598.5|0
1621437760000|2021-05-19 15:22:40|2599.5|2598.5|2599.5|2598.5|2600|2599|2599.5|2598.5|0
1621437770000|2021-05-19 15:22:50|2600|2599|2600|2598.5|2600|2599|2599|2598|101
1621437780000|2021-05-19 15:23:00|2599.5|2598|2599.5|2598|2600|2599|2599.5|2598|0
1621437790000|2021-05-19 15:23:10|2599|2598.5|2600|2599|2600|2599|2599|2598|164
1621437800000|2021-05-19 15:23:20|2600.5|2598.5|2600|2599|2600.5|2599|2599.5|2598.5|208
1621437810000|2021-05-19 15:23:30|2599.5|2598.5|2599.5|2598.5|2600|2599|2599.5|2598.5|0
1621437820000|2021-05-19 15:23:40|2600.5|2599.5|2601|2600|2601|2600|2600.5|2599.5|206
1621437830000|2021-05-19 15:23:50|2601.5|2601|2602|2600.5|2602.5|2601|2601.5|2600.5|0
1621437840000|2021-05-19 15:24:00|2601.5|2601|2600.5|2599|2601.5|2601|2600.5|2599|364
1621437850000|2021-05-19 15:24:10|2601|2599.5|2601|2600|2601|2600|2600.5|2599|0
1621437860000|2021-05-19 15:24:20|2600.5|2599.5|2602|2601|2603|2601.5|2600.5|2599.5|523
1621437870000|2021-05-19 15:24:30|2602.5|2601.5|2602|2600.5|2602.5|2601.5|2601.5|2600|360
1621437880000|2021-05-19 15:24:40|2601.5|2600|2601.5|2600.5|2602|2600.5|2601.5|2600|0
1621437890000|2021-05-19 15:24:50|2602|2601|2602|2601|2602|2601|2601.5|2600.5|0
1621437900000|2021-05-19 15:25:00|2601|2600|2600.5|2599.5|2601.5|2600.5|2600.5|2599|319
1621437910000|2021-05-19 15:25:10|2600|2599|2601|2600|2601|2600|2600|2599|729
1621437920000|2021-05-19 15:25:20|2601.5|2600.5|2601|2600|2601.5|2600.5|2601|2600|6
1621437930000|2021-05-19 15:25:30|2601.5|2600.5|2602|2601|2602|2601|2601|2600|5
1621437940000|2021-05-19 15:25:40|2601|2600|2601|2600|2601.5|2600.5|2601|2600|67
1621437950000|2021-05-19 15:25:50|2600.5|2599.5|2601|2600|2601.5|2600.5|2600.5|2599.5|0
1621437960000|2021-05-19 15:26:00|2601.5|2599.5|2600|2598.5|2601.5|2600|2599|2598|2340
1621437970000|2021-05-19 15:26:10|2599.5|2598|2600|2599|2600.5|2599.5|2599.5|2598|50
1621437980000|2021-05-19 15:26:20|2599.5|2598|2599|2598|2600|2598.5|2599|2598|285
1621437990000|2021-05-19 15:26:30|2599.5|2598.5|2599|2598|2599.5|2598.5|2598.5|2597.5|748
1621438000000|2021-05-19 15:26:40|2599.5|2598.5|2599|2598|2599.5|2598.5|2599|2598|102
1621438010000|2021-05-19 15:26:50|2599.5|2598.5|2600|2599|2600|2599|2599|2598|247
1621438020000|2021-05-19 15:27:00|2599.5|2598.5|2599|2597.5|2600.5|2599.5|2599|2597.5|676
1621438030000|2021-05-19 15:27:10|2599.5|2598|2599|2598|2599.5|2598|2598.5|2597.5|75
1621438040000|2021-05-19 15:27:20|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597|0
1621438050000|2021-05-19 15:27:30|2598|2597|2598.5|2597.5|2598.5|2597.5|2598|2597|212
1621438060000|2021-05-19 15:27:40|2598|2597|2598|2597|2598.5|2597.5|2597.5|2596.5|496
1621438070000|2021-05-19 15:27:50|2597.5|2596.5|2597|2595.5|2598|2597|2597|2595.5|312
1621438080000|2021-05-19 15:28:00|2596.5|2596|2597|2596|2597|2596|2596.5|2595|0
1621438090000|2021-05-19 15:28:10|2596.5|2595|2596|2595|2596.5|2595.5|2596|2594.5|83
1621438100000|2021-05-19 15:28:20|2596.5|2595.5|2595.5|2594|2596.5|2595.5|2595|2593.5|192
1621438110000|2021-05-19 15:28:30|2594.5|2594.5|2594.5|2593.5|2594.5|2594.5|2594.5|2593.5|2
1621438120000|2021-05-19 15:28:40|2595|2594|2594.5|2593.5|2596|2595|2594.5|2593.5|444
1621438130000|2021-05-19 15:28:50|2594|2593|2593.5|2592|2594.5|2593.5|2593.5|2592|301
1621438140000|2021-05-19 15:29:00|2593|2591.5|2592|2590.5|2593|2592|2592|2590.5|331
1621438150000|2021-05-19 15:29:10|2592.5|2591.5|2591.5|2590|2592.5|2591.5|2591.5|2590|9263
1621438160000|2021-05-19 15:29:20|2591|2590.5|2591|2589|2591.5|2590.5|2590.5|2589|298
1621438170000|2021-05-19 15:29:30|2591.5|2590|2590.5|2589|2591.5|2590|2590|2588.5|573
1621438180000|2021-05-19 15:29:40|2590|2588.5|2588.5|2586.5|2590.5|2589|2588.5|2586.5|268
1621438190000|2021-05-19 15:29:50|2589|2587|2588|2586.5|2589|2587.5|2588|2586.5|610
1621494020000|2021-05-20 07:00:20|2610|2609.5|2617.5|2615|2618|2616|2610|2602|29400
1621494030000|2021-05-20 07:00:30|2617|2614.5|2615|2613|2618|2615|2614.5|2612.5|170
1621494040000|2021-05-20 07:00:40|2615.5|2613.5|2617.5|2615|2617.5|2615|2615.5|2613|350
1621494050000|2021-05-20 07:00:50|2617|2614.5|2618|2616.5|2618|2616.5|2616.5|2614|186
1621494060000|2021-05-20 07:01:00|2618.5|2617|2619.5|2617.5|2620|2617.5|2618|2616.5|325
1621494070000|2021-05-20 07:01:10|2619|2617|2619|2617|2619.5|2619|2618.5|2616.5|2065
1621494080000|2021-05-20 07:01:20||2616.5||2617||2617||2616.5|250
1621494090000|2021-05-20 07:01:30|2619.5|2616.5|2619|2616.5|2619.5|2616.5|2619|2616.5|0
1621494100000|2021-05-20 07:01:40|||||||||246
1621494110000|2021-05-20 07:01:50|2618.5|2616|2619.5|2617.5|2619.5|2617.5|2616.5|2615|4192
1621494120000|2021-05-20 07:02:00|2619|2617|2617|2616|2619|2617|2617|2616|1323
1621494130000|2021-05-20 07:02:10|2616.5|2615|2617|2614.5|2617|2615|2616|2614|1352
1621494140000|2021-05-20 07:02:20|2616||2616||2616||2616||0
1621494150000|2021-05-20 07:02:30|2617|2615|2618|2616|2618.5|2616.5|2617|2615|538
1621494160000|2021-05-20 07:02:40|2618.5|2616.5|2618|2616|2618.5|2616.5|2618|2616|0
1621494170000|2021-05-20 07:02:50|2618.5|2616.5|2619.5|2617.5|2619.5|2617.5|2618.5|2616.5|3352
1621494180000|2021-05-20 07:03:00|2620|2618|2621|2620|2621|2620.5|2619.5|2618|3088
1621494190000|2021-05-20 07:03:10|2620.5|2619.5|2619.5|2618|2620.5|2619.5|2618.5|2617.5|1383
1621494200000|2021-05-20 07:03:20|2619|2617.5|2617.5|2615.5|2619|2617.5|2617.5|2615.5|941
1621494210000|2021-05-20 07:03:30|2618.5|2616|2618.5|2616.5|2618.5|2616.5|2618.5|2616|0
1621494220000|2021-05-20 07:03:40|2618|2616|2618|2616.5|2618.5|2616.5|2617.5|2616|496
1621494230000|2021-05-20 07:03:50|2618.5|2617|2617|2615|2619.5|2617.5|2617|2614.5|1093
1621494240000|2021-05-20 07:04:00|2616.5|2614.5|2617|2614.5|2617|2615|2616|2614.5|51
1621494250000|2021-05-20 07:04:10||2615||2615||2615||2615|0
1621494260000|2021-05-20 07:04:20|2617.5|2615.5|2617.5|2617|2618|2617|2617.5|2615.5|250
1621494270000|2021-05-20 07:04:30|2618|2616|2617|2615|2618|2616.5|2617|2615|34
1621494280000|2021-05-20 07:04:40|2617.5||2617.5||2617.5||2617.5||100
1621494290000|2021-05-20 07:04:50|2617|2615.5|2617.5|2615.5|2617.5|2615.5|2616.5|2615.5|0
1621494300000|2021-05-20 07:05:00|2617|2616|2617|2616|2617.5|2616.5|2617|2615|0
1621494310000|2021-05-20 07:05:10|2617.5|2615.5|2619.5|2618|2619.5|2618|2617|2615.5|1360
1621494320000|2021-05-20 07:05:20|2619|2617.5|2620|2618|2620|2618.5|2619|2617.5|100
1621494330000|2021-05-20 07:05:30|2619.5||2619.5||2620||2619.5||0
1621494340000|2021-05-20 07:05:40|2620|2617.5|2617.5|2616|2620|2617.5|2617.5|2616|1619
1621494350000|2021-05-20 07:05:50|2618.5|2616.5|2619.5|2617|2619.5|2618|2618|2616|59
1621494360000|2021-05-20 07:06:00|2620|2617.5|2619.5|2618|2623|2620.5|2619.5|2617.5|1711
1621494370000|2021-05-20 07:06:10|2620|2617.5|2620|2618|2621.5|2619.5|2620|2617.5|0
1621494380000|2021-05-20 07:06:20|2619.5|2617.5|2619.5|2617.5|2619.5|2618|2619|2617.5|0
1621494390000|2021-05-20 07:06:30|2619|2618|2618.5|2617.5|2619.5|2618|2618.5|2617.5|250
1621494400000|2021-05-20 07:06:40|2618|2617|2616|2615|2618|2617|2616|2615|373
1621494410000|2021-05-20 07:06:50||2615.5||2615||2615.5||2615|250
1621494420000|2021-05-20 07:07:00|2616.5|2615.5|2617.5|2615.5|2617.5|2615.5|2616.5|2615.5|381
1621494430000|2021-05-20 07:07:10|2618|2616|2617.5|2616|2619.5|2617.5|2617.5|2616|452
1621494440000|2021-05-20 07:07:20|2617|2615.5|2618|2616.5|2618|2616.5|2616.5|2615|1102
1621494450000|2021-05-20 07:07:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2615|0
1621494460000|2021-05-20 07:07:40|2618|2615.5|2617|2616|2618|2616.5|2616.5|2615.5|518
1621494470000|2021-05-20 07:07:50|2617.5|2615.5|2617.5|2616|2617.5|2616|2616|2615|435
1621494480000|2021-05-20 07:08:00|2618|2616.5|2613.5|2612.5|2618|2616.5|2613.5|2612.5|2943
1621494490000|2021-05-20 07:08:10|2613|2612|2611|2609|2613.5|2612.5|2610.5|2608.5|5649
1621494500000|2021-05-20 07:08:20|2610.5|2608.5|2610|2608|2610.5|2608.5|2610|2607.5|0
1621494510000|2021-05-20 07:08:30|2610.5|2608.5|2611|2609.5|2611|2609.5|2610.5|2608|670
1621494520000|2021-05-20 07:08:40|2610.5|2608.5|2609.5|2608|2610.5|2609|2609.5|2608|187
1621494530000|2021-05-20 07:08:50|2610|2608.5|2609|2607|2610|2608.5|2608.5|2606.5|795
1621494540000|2021-05-20 07:09:00|2609.5|2607.5|2612|2610|2612|2610|2609.5|2607.5|0
1621494550000|2021-05-20 07:09:10|2611.5|2609.5|2610|2608.5|2611.5|2609.5|2609.5|2608.5|407
1621494560000|2021-05-20 07:09:20|2609.5|2608|2607.5|2605.5|2609.5|2608|2607|2605.5|276
1621494570000|2021-05-20 07:09:30|2607|2605|2607|2605|2607.5|2606|2606.5|2605|0
1621494580000|2021-05-20 07:09:40||2605.5||2605.5||2606||2605.5|0
1621494590000|2021-05-20 07:09:50|2606.5|2605|2604|2602.5|2606.5|2605|2604|2602|998
1621494600000|2021-05-20 07:10:00|2603.5|2602|2607|2605.5|2607.5|2605.5|2603.5|2602|27
1621494610000|2021-05-20 07:10:10|2608|2606|2609|2607|2609|2607|2608|2606|134
1621494620000|2021-05-20 07:10:20|2608.5|2606.5|2606.5|2604.5|2608.5|2606.5|2606.5|2604.5|20
1621494630000|2021-05-20 07:10:30|2607|2605|2606|2604.5|2607|2605.5|2605.5|2603.5|0
1621494640000|2021-05-20 07:10:40|2606.5|2605|2606|2604|2607|2605.5|2606|2603.5|376
1621494650000|2021-05-20 07:10:50||2604.5||2604||2604.5||2604|0
1621494660000|2021-05-20 07:11:00|2607|2604.5|2607|2605|2607|2605|2606|2604|985
1621494670000|2021-05-20 07:11:10|2606.5|2604.5|2607|2605|2607|2605|2605|2604|3415
1621494680000|2021-05-20 07:11:20|2606.5|2604.5|2606|2604|2606.5|2604.5|2604|2603.5|700
1621494690000|2021-05-20 07:11:30|2606.5|2604.5|2606|2604.5|2607|2605|2606|2604.5|0
1621494700000|2021-05-20 07:11:40|2605.5|2604|2605.5|2604|2606.5|2604.5|2605|2603.5|923
1621494710000|2021-05-20 07:11:50|2606|2603.5|2602.5|2601|2606|2603.5|2602.5|2601|5106
1621494720000|2021-05-20 07:12:00|2602|2601.5|2604|2602|2604|2602|2602|2601|421
1621494730000|2021-05-20 07:12:10|2603.5|2602.5|2603.5|2602.5|2605|2603.5|2603.5|2602.5|827
1621494740000|2021-05-20 07:12:20|2604|2603|2605|2603.5|2605|2603.5|2604|2603|35
1621494750000|2021-05-20 07:12:30|2606|2604|2606.5|2605|2607|2605|2606|2604|563
1621494760000|2021-05-20 07:12:40|2607|2605.5|2607|2605|2607|2605.5|2606|2605|587
1621494770000|2021-05-20 07:12:50|2607.5|2605.5|2607|2605|2609|2607|2607|2605|391
1621494780000|2021-05-20 07:13:00|2608|2605.5|2607|2606|2608|2606|2607|2605|0
1621494800000|2021-05-20 07:13:20|2606.5|2605.5|2607|2605.5|2607|2605.5|2606.5|2605.5|276
1621494810000|2021-05-20 07:13:30||2606||2605.5||2606||2605.5|239
1621494820000|2021-05-20 07:13:40||2606||2605.5||2606||2605.5|13
1621494830000|2021-05-20 07:13:50|2606.5|2605|2605.5|2603.5|2606.5|2605.5|2605.5|2603|1166
1621494840000|2021-05-20 07:14:00|2605|2603|2605.5|2604|2605.5|2604.5|2604.5|2603|0
1621494860000|2021-05-20 07:14:20|2605|2603.5|2605|2604|2605|2604|2605|2603|100
1621494870000|2021-05-20 07:14:30|2605.5|2604.5|2606.5|2605|2607|2605|2605.5|2604.5|66
1621494880000|2021-05-20 07:14:40|2606|2604.5|2607|2605|2607|2605|2606|2604|0
1621494900000|2021-05-20 07:15:00|2606.5|2605.5|2606.5|2605.5|2608|2606|2606|2604|640
1621494910000|2021-05-20 07:15:10|2607|2606|2610|2609|2610|2609|2607|2606|195
1621494920000|2021-05-20 07:15:20|2609.5|2608.5|2610|2608.5|2610|2609|2609.5|2608.5|476
1621494930000|2021-05-20 07:15:30|2609.5|2608|2609.5|2608|2610|2608.5|2609.5|2608|420
1621494940000|2021-05-20 07:15:40|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608|0
1621494950000|2021-05-20 07:15:50|2610|2608|2610|2609|2610|2609|2609.5|2608|0
1621494960000|2021-05-20 07:16:00|2610.5|2609.5|2610.5|2609|2611|2610|2610.5|2609|183
1621494970000|2021-05-20 07:16:10|2611|2609.5|2611|2609.5|2611|2610.5|2610|2609|420
1621494980000|2021-05-20 07:16:20|2610.5|2609|2611|2609.5|2611|2609.5|2610.5|2609|0
1621494990000|2021-05-20 07:16:30|2610.5|2610|2611.5|2610|2612.5|2611|2610.5|2610|1281
1621495000000|2021-05-20 07:16:40|2611|2609.5|2606.5|2605.5|2611.5|2609.5|2606|2605|1017
1621495010000|2021-05-20 07:16:50|2606|2605|2606.5|2605.5|2607.5|2606.5|2605.5|2604.5|429
1621495020000|2021-05-20 07:17:00|2607|2606|2608.5|2607.5|2608.5|2607.5|2606|2605|2281
1621495030000|2021-05-20 07:17:10|2608|2607|2609|2607.5|2609|2607.5|2608|2607|330
1621495040000|2021-05-20 07:17:20|2608.5|2607|2609|2608|2609|2608|2608|2606.5|207
1621495050000|2021-05-20 07:17:30|2609.5|2608.5|2610|2608.5|2610|2609|2609|2608|0
1621495060000|2021-05-20 07:17:40|2609.5|2609|2610|2608.5|2610.5|2609|2609|2608.5|0
1621495070000|2021-05-20 07:17:50|2610.5|2609|2610.5|2609.5|2610.5|2610|2610.5|2609|271
1621495080000|2021-05-20 07:18:00|2610|2609|2609.5|2608|2610|2609|2609|2608|548
1621495090000|2021-05-20 07:18:10|2609|2608.5|2609|2608|2609.5|2608.5|2609|2608|207
1621495100000|2021-05-20 07:18:20|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|0
1621495110000|2021-05-20 07:18:30|2610.5|2609.5|2609.5|2609|2610.5|2609.5|2609.5|2608.5|537
1621495120000|2021-05-20 07:18:40|2610|2608.5|2609.5|2608.5|2610|2609|2609|2608.5|504
1621495130000|2021-05-20 07:18:50|2610|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2608.5|83
1621495140000|2021-05-20 07:19:00|2611|2610|2611|2610|2611|2610|2611|2609.5|409
1621495150000|2021-05-20 07:19:10|2611.5|2609.5|2610|2609|2611.5|2609.5|2609.5|2608.5|731
1621495160000|2021-05-20 07:19:20|2609.5|2608.5|2609|2608|2609.5|2608.5|2608.5|2607.5|747
1621495170000|2021-05-20 07:19:30|2608.5|2607.5|2606|2605|2608.5|2607.5|2606|2605|68
1621495180000|2021-05-20 07:19:40|2606.5|2605.5|2605.5|2605|2607|2605.5|2605.5|2605|0
1621495190000|2021-05-20 07:19:50|2606|2604.5|2605|2604|2606|2605|2605|2604|366
1621495200000|2021-05-20 07:20:00|2604.5|2603.5|2604.5|2603|2605|2604|2604|2603|582
1621495210000|2021-05-20 07:20:10|2605|2603.5|2606.5|2605|2606.5|2605.5|2605|2603.5|808
1621495220000|2021-05-20 07:20:20|2606|2605.5|2606.5|2605|2607|2606|2606|2605|126
1621495230000|2021-05-20 07:20:30|2606|2604.5|2605|2604|2606.5|2604.5|2605|2604|165
1621495240000|2021-05-20 07:20:40|2604.5|2603.5|2604.5|2603|2604.5|2603.5|2604|2603|0
1621495250000|2021-05-20 07:20:50|2604|2602.5|2603.5|2602.5|2604.5|2602.5|2602|2601.5|855
1621495260000|2021-05-20 07:21:00|2604|2603|2603.5|2602.5|2604|2603|2603.5|2602|435
1621495270000|2021-05-20 07:21:10|2604|2603|2605|2604|2605|2604.5|2604|2603|407
1621495280000|2021-05-20 07:21:20|2605.5|2604.5|2606|2605|2606|2605|2604.5|2603.5|2970
1621495290000|2021-05-20 07:21:30|2606.5||2606||2606.5||2606||0
1621495300000|2021-05-20 07:21:40|2606.5|2605.5|2606.5|2605|2607|2605.5|2606|2605|233
1621495310000|2021-05-20 07:21:50|2606|2605.5|2607.5|2606.5|2608|2607|2606|2605.5|481
1621495320000|2021-05-20 07:22:00|2608|2607|2609|2607.5|2609|2608|2608|2607|250
1621495330000|2021-05-20 07:22:10|2608.5|2608|2608.5|2607.5|2609|2608|2608|2607.5|200
1621495340000|2021-05-20 07:22:20|2608|2607|2608|2606.5|2608|2607|2606|2605|1040
1621495350000|2021-05-20 07:22:30|2607.5|2606|2607.5|2606.5|2608|2607|2607|2606|72
1621495360000|2021-05-20 07:22:40|2608|2606|2607.5|2606.5|2608|2606.5|2607|2606|20
1621495370000|2021-05-20 07:22:50|2607|2606|2607.5|2606.5|2607.5|2606.5|2607|2606|0
1621495380000|2021-05-20 07:23:00|2607|2606|2607.5|2606.5|2607.5|2606.5|2607|2606|0
1621495390000|2021-05-20 07:23:10|2608||2607.5||2608||2607||0
1621495400000|2021-05-20 07:23:20|2607|2607|2607.5|2606.5|2608|2607|2607|2606.5|0
1621495410000|2021-05-20 07:23:30|2608|2607|2607|2606.5|2608|2607|2607|2606.5|0
1621495420000|2021-05-20 07:23:40|2606.5|2606|2607|2606|2607|2606|2606|2605.5|422
1621495430000|2021-05-20 07:23:50|2607.5||2607||2607.5||2607||0
1621495440000|2021-05-20 07:24:00|2607.5|2605.5|2606.5|2605.5|2607.5|2605.5|2606.5|2605.5|235
1621495450000|2021-05-20 07:24:10|2606|2605|2606.5|2605|2606.5|2605.5|2606|2605|526
1621495460000|2021-05-20 07:24:20|2606|2605.5|2605|2604|2606|2605.5|2604.5|2604|2448
1621495470000|2021-05-20 07:24:30|2605.5|2604.5|2605.5|2605|2605.5|2605|2605.5|2604|297
1621495480000|2021-05-20 07:24:40|2606|2604.5|2605.5|2604.5|2606|2605|2605|2604|340
1621495490000|2021-05-20 07:24:50|2606|2605|2606|2605|2606|2605|2605|2604.5|543
1621495500000|2021-05-20 07:25:00|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604|837
1621495510000|2021-05-20 07:25:10|2606|2605|2606|2605|2607|2606|2605.5|2605|374
1621495520000|2021-05-20 07:25:20|2605.5|2604.5|2606|2605|2606|2605|2605.5|2604.5|0
1621495530000|2021-05-20 07:25:30|2606.5|2605.5|2605|2604|2606.5|2605.5|2605|2604|660
1621495540000|2021-05-20 07:25:40|2604.5|2603.5|2602|2601|2605|2604|2602|2601|7784
1621495560000|2021-05-20 07:26:00|2602.5|2601.5|2603|2602|2604|2603|2602.5|2601.5|4004
1621495570000|2021-05-20 07:26:10|2602.5|2601.5|2603|2602|2604|2603|2602.5|2601.5|13995
1621495580000|2021-05-20 07:26:20|2602.5|2601.5|2602.5|2601.5|2603|2602|2601.5|2601|5719
1621495590000|2021-05-20 07:26:30|2602|2601|2602|2601|2602.5|2601.5|2602|2601|2603
1621495600000|2021-05-20 07:26:40|2601.5|2601.5|2603|2602|2603|2602.5|2601.5|2601|3383
1621495610000|2021-05-20 07:26:50|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|290
1621495620000|2021-05-20 07:27:00|2604|2603.5|2605|2604|2605.5|2604.5|2604|2603.5|2186
1621495630000|2021-05-20 07:27:10|2605.5|2604.5|2605|2604.5|2605.5|2605|2604.5|2603.5|2218
1621495640000|2021-05-20 07:27:20|2605.5|2605|2604|2603|2605.5|2605|2604|2602.5|3262
1621495650000|2021-05-20 07:27:30|2604.5|2603.5|2604.5|2604|2605|2604|2604|2603|387
1621495660000|2021-05-20 07:27:40|2605|2604.5|2605.5|2604.5|2606|2605|2605|2604.5|2
1621495670000|2021-05-20 07:27:50|2605|2604|2605|2604|2605|2604|2604.5|2603.5|764
1621495680000|2021-05-20 07:28:00|2605.5|2603.5|2605.5|2604.5|2605.5|2604.5|2604.5|2603.5|1273
1621495690000|2021-05-20 07:28:10|2606|2605|2605|2604|2606|2605|2604.5|2604|837
1621495700000|2021-05-20 07:28:20|2604.5|2604.5|2606|2604.5|2606|2605|2604.5|2604.5|156
1621495710000|2021-05-20 07:28:30|2605.5|2605|2605|2604|2606|2605|2605|2604|0
1621495720000|2021-05-20 07:28:40|2604.5|2604.5|2605.5|2604.5|2606|2604.5|2604.5|2604.5|200
1621495730000|2021-05-20 07:28:50|2606|2605|2605|2604|2606|2605|2605|2604|712
1621495740000|2021-05-20 07:29:00|2604.5|2603.5|2605.5|2604|2605.5|2604.5|2604.5|2603.5|90
1621495750000|2021-05-20 07:29:10|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|0
1621495760000|2021-05-20 07:29:20|2605|2604.5|2605.5|2604|2605.5|2604.5|2605|2604|339
1621495770000|2021-05-20 07:29:30|2605|2604.5|2606|2605|2606|2605|2605|2604.5|0
1621495780000|2021-05-20 07:29:40|2605.5|2604.5|2605.5|2604.5|2606|2604.5|2605|2604.5|0
1621495790000|2021-05-20 07:29:50|2605|2604|2604|2603.5|2605|2604|2604|2603.5|594
1621495800000|2021-05-20 07:30:00|2603.5|2603|2605|2604|2605|2604|2603.5|2603|1697
1621495810000|2021-05-20 07:30:10|2604.5|2603.5|2603|2602|2604.5|2603.5|2603|2602|773
1621495830000|2021-05-20 07:30:30|2602.5|2601.5|2602|2601.5|2603|2602|2602|2601|2878
1621495840000|2021-05-20 07:30:40|2601.5|2601|2601|2600|2602|2601|2601|2600|1457
1621495850000|2021-05-20 07:30:50|2600.5|2600.5|2599|2598|2601|2600.5|2599|2598|5422
1621495860000|2021-05-20 07:31:00|2599.5|2598.5|2599|2598.5|2599.5|2599|2599|2598.5|1731
1621495870000|2021-05-20 07:31:10|2599.5|2599|2600|2599|2600|2599.5|2599.5|2599|1157
1621495880000|2021-05-20 07:31:20|2599.5||2599.5||2599.5||2599.5||0
1621495890000|2021-05-20 07:31:30|2600|2599.5|2600|2599|2600|2599.5|2598.5|2598|8881
1621495900000|2021-05-20 07:31:40|2600.5|2599.5|2600.5|2599.5|2600.5|2600|2600.5|2599|1698
1621495910000|2021-05-20 07:31:50|2601|2600|2601.5|2600.5|2602|2601|2601|2600|1140
1621495920000|2021-05-20 07:32:00|2602|2601|2603|2601.5|2603|2601.5|2601.5|2600.5|108
1621495930000|2021-05-20 07:32:10|2602.5|2602|2602.5|2601.5|2602.5|2602|2602.5|2601.5|0
1621495940000|2021-05-20 07:32:20|2603|2602|2603.5|2603|2604|2603.5|2603|2602|1297
1621495950000|2021-05-20 07:32:30|2603|2602.5|2602.5|2601.5|2603|2602.5|2602|2601|1513
1621495960000|2021-05-20 07:32:40|2602|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|533
1621495970000|2021-05-20 07:32:50|2602|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|142
1621495980000|2021-05-20 07:33:00|2601|2600|2601.5|2600.5|2601.5|2600.5|2601|2600|0
1621495990000|2021-05-20 07:33:10|2602|2601|2602.5|2601.5|2602.5|2601.5|2601.5|2601|250
1621496000000|2021-05-20 07:33:20|2602|2601|2601.5|2601|2602|2601|2601.5|2600.5|1
1621496010000|2021-05-20 07:33:30|2602|2600.5|2601|2600|2602|2600.5|2601|2600|139
1621496020000|2021-05-20 07:33:40|2600.5|2599.5|2601|2600|2601|2600|2600.5|2599.5|0
1621496030000|2021-05-20 07:33:50|2600.5|2600.5|2601|2600|2601.5|2600.5|2600.5|2600|201
1621496040000|2021-05-20 07:34:00|2601.5|2600.5|2601.5|2601|2602.5|2601.5|2601.5|2600.5|770
1621496050000|2021-05-20 07:34:10|2601|2600.5|2601|2600|2601.5|2600.5|2600.5|2600|449
1621496060000|2021-05-20 07:34:20|2601.5|2600.5|2601|2600|2601.5|2600.5|2601|2600|300
1621496070000|2021-05-20 07:34:30|2600.5|2599.5|2601.5|2601|2601.5|2601|2600|2599.5|709
1621496080000|2021-05-20 07:34:40|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601|488
1621496090000|2021-05-20 07:34:50|2602|2602|2602|2601.5|2602|2602|2602|2601|0
1621496100000|2021-05-20 07:35:00|2602.5|2602|2603.5|2602.5|2603.5|2602.5|2602.5|2602|497
1621496110000|2021-05-20 07:35:10|2604|2603|2604|2603|2604|2603.5|2604|2602.5|250
1621496120000|2021-05-20 07:35:20|2603.5|2603.5|2604|2603.5|2604.5|2604|2603.5|2603|981
1621496130000|2021-05-20 07:35:30|2604.5|2604|2604.5|2604|2605|2604|2604.5|2603.5|335
1621496140000|2021-05-20 07:35:40||2603.5||2603.5||2603.5||2603.5|554
1621496160000|2021-05-20 07:36:00|2604|2604|2604|2603.5|2604|2604|2604|2603.5|0
1621496170000|2021-05-20 07:36:10|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|1683
1621496180000|2021-05-20 07:36:20|2604.5|2604|2605|2604|2605|2604.5|2604|2603.5|1391
1621496190000|2021-05-20 07:36:30|2604.5|2604.5|2603.5|2603|2604.5|2604.5|2603.5|2603|774
1621496200000|2021-05-20 07:36:40|2603|2602.5|2603|2602.5|2603.5|2603|2603|2602|330
1621496210000|2021-05-20 07:36:50|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2601.5|2126
1621496220000|2021-05-20 07:37:00|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|3186
1621496240000|2021-05-20 07:37:20|2602.5|2602.5|2602.5|2601.5|2602.5|2602.5|2602|2601|1423
1621496250000|2021-05-20 07:37:30|2602|2602|2601.5|2601|2602.5|2602|2601.5|2601|699
1621496260000|2021-05-20 07:37:40|2602|2600.5|2602|2601|2602|2601|2601.5|2600.5|110
1621496290000|2021-05-20 07:38:10|2601.5|2601.5|2602.5|2601.5|2602.5|2602|2601.5|2601|1362
1621496300000|2021-05-20 07:38:20|2602|2601|2601.5|2601|2602.5|2601|2601.5|2601|886
1621496310000|2021-05-20 07:38:30|2602|2601.5|2602.5|2601.5|2603|2602.5|2602|2601.5|1110
1621496320000|2021-05-20 07:38:40|2603|2602|2603|2602|2603|2602|2603|2602|0
1621496330000|2021-05-20 07:38:50|2603.5|2602.5|2603|2602.5|2604|2603|2603|2602.5|1
1621496340000|2021-05-20 07:39:00|2603.5|2602|2604|2603|2604.5|2603.5|2603.5|2602|368
1621496350000|2021-05-20 07:39:10|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|0
1621496360000|2021-05-20 07:39:20|2604|2604|2605|2604.5|2605.5|2604.5|2604|2603.5|26
1621496380000|2021-05-20 07:39:40|2605.5||2605||2605.5||2605||153
1621496400000|2021-05-20 07:40:00|2605.5|2605|2605.5|2604.5|2606.5|2605.5|2605|2604.5|823
1621496410000|2021-05-20 07:40:10|2605||2605||2605.5||2605||192
1621496420000|2021-05-20 07:40:20|2604.5|2604|2604|2603|2605|2604.5|2604|2603|1054
1621496440000|2021-05-20 07:40:40|2603.5|2602.5|2603.5|2602.5|2603.5|2603|2603|2602.5|2468
1621496450000|2021-05-20 07:40:50||2603||2602.5||2603||2602.5|753
1621496460000|2021-05-20 07:41:00|2603|2603|2603.5|2603|2603.5|2603|2603|2602.5|500
1621496470000|2021-05-20 07:41:10|2604|2603.5|2603.5|2602.5|2604.5|2603.5|2603.5|2602.5|263
1621496480000|2021-05-20 07:41:20|2603|2602|2603|2602|2603|2602|2603|2602|2133
1621496490000|2021-05-20 07:41:30|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2602|2601.5|1510
1621496500000|2021-05-20 07:41:40|2601.5|2601|2601|2600|2602|2601|2601|2600|955
1621496510000|2021-05-20 07:41:50||2600.5||2600.5||2600.5||2600|135
1621496520000|2021-05-20 07:42:00|2600.5|2600|2600.5|2599.5|2600.5|2600.5|2600|2599.5|927
1621496530000|2021-05-20 07:42:10||2600||2599.5||2600||2599.5|664
1621496540000|2021-05-20 07:42:20|2600|2600|2601|2600|2601|2600.5|2600|2600|1011
1621496550000|2021-05-20 07:42:30|2601.5|2600.5|2601|2600|2601.5|2600.5|2601|2600|362
1621496560000|2021-05-20 07:42:40||2600.5||2600||2600.5||2600|385
1621496570000|2021-05-20 07:42:50|2600.5|2600.5|2601.5|2600.5|2601.5|2600.5|2600.5|2600|351
1621496580000|2021-05-20 07:43:00|2601|2600|2600.5|2600|2601|2600.5|2600.5|2600|100
1621496590000|2021-05-20 07:43:10|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|0
1621496600000|2021-05-20 07:43:20|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|709
1621496610000|2021-05-20 07:43:30|2601.5|2601|2601|2600|2601.5|2601|2601|2600|135
1621496620000|2021-05-20 07:43:40|2600.5|2599.5|2600.5|2599.5|2600.5|2600|2600|2599.5|785
1621496630000|2021-05-20 07:43:50|2600|2600|2600|2599.5|2600|2600|2600|2599.5|626
1621496640000|2021-05-20 07:44:00|2600.5|2600|2600.5|2599.5|2600.5|2600|2600.5|2599.5|403
1621496650000|2021-05-20 07:44:10||2600||2600||2600||2599.5|0
1621496660000|2021-05-20 07:44:20|2601|2599.5|2601.5|2600.5|2601.5|2600.5|2601|2599.5|1222
1621496670000|2021-05-20 07:44:30|2601|2601|2601|2600|2601.5|2601|2600.5|2600|7010
1621496680000|2021-05-20 07:44:40|2600.5|2600.5|2600.5|2599.5|2601|2600.5|2600.5|2599.5|1087
1621496690000|2021-05-20 07:44:50|2601|2600|2601|2600|2601|2600.5|2601|2600|300
1621496700000|2021-05-20 07:45:00|2600.5|2599.5|2601.5|2600.5|2601.5|2601|2600.5|2599.5|2144
1621496720000|2021-05-20 07:45:20|2601|2600|2601|2600|2601|2600.5|2600.5|2600|1335
1621496730000|2021-05-20 07:45:30|2601.5|2600.5|2601.5|2600.5|2601.5|2601|2601|2600|627
1621496740000|2021-05-20 07:45:40|2601|2600|2601.5|2600.5|2601.5|2600.5|2601|2600|258
1621496750000|2021-05-20 07:45:50|2601|2600|2601.5|2600.5|2601.5|2600.5|2601|2600|791
1621496760000|2021-05-20 07:46:00|2601|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|147
1621496770000|2021-05-20 07:46:10|2601|2600|2601|2600|2601.5|2600|2601|2600|474
1621496790000|2021-05-20 07:46:30||2600.5||2600||2600.5||2600|0
1621496800000|2021-05-20 07:46:40|2601.5|2600.5|2601.5|2600.5|2601.5|2601|2601|2600.5|383
1621496820000|2021-05-20 07:47:00|2602|2601|2600.5|2599.5|2602.5|2602|2600.5|2599.5|18714
1621496830000|2021-05-20 07:47:10|2600|2599|2600|2599.5|2600|2599.5|2599.5|2599|1086
1621496850000|2021-05-20 07:47:30|2600.5|2600|2601|2600|2601|2600.5|2600.5|2600|1158
1621496860000|2021-05-20 07:47:40|2600.5|2599.5|2599.5|2599|2600.5|2599.5|2599.5|2598.5|2873
1621496870000|2021-05-20 07:47:50|2599|2598.5|2599|2598.5|2599|2598.5|2598.5|2598|2238
1621496880000|2021-05-20 07:48:00|2599.5|2598|2599.5|2598.5|2599.5|2598.5|2598.5|2598|769
1621496890000|2021-05-20 07:48:10|2599|2598|2599|2598.5|2599|2598.5|2598.5|2598|400
1621496900000|2021-05-20 07:48:20|2598.5|2598|2598.5|2598|2599|2598|2598.5|2598|135
1621496910000|2021-05-20 07:48:30|2598|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|4701
1621496920000|2021-05-20 07:48:40|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|0
1621496930000|2021-05-20 07:48:50|2597.5|2597|2597|2596|2597.5|2597|2597|2596|1074
1621496940000|2021-05-20 07:49:00|2596.5|2595.5|2596.5|2596|2596.5|2596|2596|2595|229
1621496950000|2021-05-20 07:49:10|2597|2596.5|2597|2596|2597.5|2596.5|2597|2595.5|149
1621496960000|2021-05-20 07:49:20|2596.5||2596.5||2596.5||2596.5||0
1621496970000|2021-05-20 07:49:30|2597|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|135
1621496980000|2021-05-20 07:49:40|2597|2596|2597|2596|2597|2596|2596.5|2596|2573
1621496990000|2021-05-20 07:49:50|2596.5|2595.5|2596.5|2595.5|2597|2595.5|2595.5|2595|1913
1621497000000|2021-05-20 07:50:00|2595.5|2596|2595.5|2595|2596|2596|2595.5|2595|902
1621497010000|2021-05-20 07:50:10|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595|124
1621497020000|2021-05-20 07:50:20|2596.5|2595|2595|2594.5|2596.5|2595|2595|2594|1238
1621497030000|2021-05-20 07:50:30||2594||2594.5||2594.5||2594|0
1621497040000|2021-05-20 07:50:40|2595.5||2595.5||2595.5||2595.5||0
1621497050000|2021-05-20 07:50:50||2595||2595||2595||2595|0
1621497060000|2021-05-20 07:51:00|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|141
1621497070000|2021-05-20 07:51:10|2596|2594|2595.5|2595|2596|2595|2594.5|2594|3657
1621497080000|2021-05-20 07:51:20|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|1163
1621497090000|2021-05-20 07:51:30|2595|2594.5|2595|2594.5|2595.5|2595|2595|2594.5|707
1621497100000|2021-05-20 07:51:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|74
1621497110000|2021-05-20 07:51:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|132
1621497120000|2021-05-20 07:52:00|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|385
1621497130000|2021-05-20 07:52:10|2596.5|2596|2595|2594.5|2596.5|2596|2595|2594.5|617
1621497140000|2021-05-20 07:52:20|2595.5|2595|2595|2594.5|2595.5|2595|2594.5|2594|1207
1621497150000|2021-05-20 07:52:30|2594.5|2594|2594|2593.5|2595|2594|2594|2593|439
1621497160000|2021-05-20 07:52:40|2594.5|2594|2593|2592|2594.5|2594|2593|2592|270
1621497170000|2021-05-20 07:52:50|2593.5|2592.5|2594|2593|2594|2593|2593.5|2592.5|0
1621497180000|2021-05-20 07:53:00|2593.5|2593.5|2595.5|2594.5|2595.5|2594.5|2593.5|2593.5|711
1621497190000|2021-05-20 07:53:10|2595||2595.5||2595.5||2595||0
1621497200000|2021-05-20 07:53:20|2596|2595|2596.5|2596|2596.5|2596|2596|2595|203
1621497210000|2021-05-20 07:53:30|2596|2595.5|2594.5|2593.5|2596|2595.5|2594.5|2593.5|1879
1621497220000|2021-05-20 07:53:40|2594|2593|2593|2592.5|2594|2593|2593|2592.5|207
1621497230000|2021-05-20 07:53:50|2592.5|2592|2593.5|2592.5|2593.5|2592.5|2592.5|2592|439
1621497240000|2021-05-20 07:54:00|2594|2593|2593.5|2592.5|2594|2593.5|2593.5|2592.5|282
1621497250000|2021-05-20 07:54:10|2594|2593|2594|2593.5|2594|2593.5|2593.5|2593|541
1621497260000|2021-05-20 07:54:20|2594.5|2594|2595|2594.5|2595.5|2594.5|2594.5|2593.5|728
1621497280000|2021-05-20 07:54:40|2594.5|2594|2594.5|2593.5|2594.5|2594.5|2594.5|2593.5|0
1621497290000|2021-05-20 07:54:50|2594|2593|2593.5|2592.5|2594|2593.5|2593|2592.5|2160
1621497300000|2021-05-20 07:55:00|2594|2593|2594|2593|2594|2593|2594|2593|578
1621497310000|2021-05-20 07:55:10|2594.5||2594.5||2594.5||2594.5||0
1621497330000|2021-05-20 07:55:30|2595|2593.5|2595|2594|2595|2594|2594.5|2593.5|578
1621497340000|2021-05-20 07:55:40|2594.5||2594.5||2594.5||2594.5||76
1621497350000|2021-05-20 07:55:50|2594|2593.5|2594.5|2594|2594.5|2594|2594|2593|137
1621497360000|2021-05-20 07:56:00|2595|2594.5|2595.5|2594.5|2595.5|2595|2595|2594|98
1621497370000|2021-05-20 07:56:10|2595|2594|2594.5|2594|2595|2594|2594.5|2593.5|135
1621497380000|2021-05-20 07:56:20||2593.5||2593.5||2594||2593|130
1621497390000|2021-05-20 07:56:30|2594||2594.5||2594.5||2594||0
1621497410000|2021-05-20 07:56:50|2594|2594|2595|2594|2595|2594|2594|2594|267
1621497420000|2021-05-20 07:57:00|2594.5|2594.5|2594|2593|2595|2594.5|2594|2593|1702
1621497430000|2021-05-20 07:57:10|2594.5|2593.5|2595|2594|2595|2594|2594.5|2593.5|168
1621497460000|2021-05-20 07:57:40|2594.5|2593.5|2593.5|2593|2594.5|2594|2593.5|2593|136
1621497470000|2021-05-20 07:57:50|2593|2592.5|2594|2593|2594.5|2593.5|2593|2592.5|1750
1621497480000|2021-05-20 07:58:00|2594.5|2593.5|2594|2593|2594.5|2594|2594|2593|451
1621497490000|2021-05-20 07:58:10|2594.5|2593.5|2595.5|2595|2595.5|2595|2594.5|2593.5|1240
1621497500000|2021-05-20 07:58:20|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|697
1621497510000|2021-05-20 07:58:30|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595|135
1621497520000|2021-05-20 07:58:40|2595.5|2595|2595.5|2595|2596.5|2596|2595.5|2595|1085
1621497530000|2021-05-20 07:58:50|2595|2594.5|2594|2593.5|2595|2594.5|2594|2593.5|2028
1621497540000|2021-05-20 07:59:00|2593.5|2593|2595|2594|2595|2594|2593.5|2592.5|813
1621497550000|2021-05-20 07:59:10|2594.5||2595||2595||2594.5||0
1621497560000|2021-05-20 07:59:20|2594.5|2593.5|2594.5|2593.5|2595.5|2595|2594.5|2593.5|2551
1621497570000|2021-05-20 07:59:30||2593||2593.5||2593.5||2593|0
1621497590000|2021-05-20 07:59:50|2594|2594|2591|2590.5|2594|2594|2591|2590|3347
1621497600000|2021-05-20 08:00:00|2590.5|2590|2590|2589|2591|2590|2590|2589|1220
1621497610000|2021-05-20 08:00:10|2589.5|2588.5|2589.5|2588.5|2590|2589.5|2589.5|2588.5|250
1621497620000|2021-05-20 08:00:20|2589|2589|2589|2588.5|2589|2589|2589|2588.5|157
1621497630000|2021-05-20 08:00:30|2589.5|2589|2588|2587.5|2589.5|2589|2588|2587.5|2416
1621497640000|2021-05-20 08:00:40|2588.5|2588|2589|2588|2589|2588.5|2588|2587|3884
1621497650000|2021-05-20 08:00:50|2588.5|2588.5|2589|2588|2589|2588.5|2588.5|2588|1407
1621497660000|2021-05-20 08:01:00|2589.5|2588.5|2589.5|2588.5|2589.5|2589|2589.5|2588.5|370
1621497670000|2021-05-20 08:01:10|2589|2588|2589.5|2588.5|2589.5|2588.5|2588|2587.5|1635
1621497680000|2021-05-20 08:01:20|2589|2588|2588.5|2587.5|2589|2588|2587.5|2587|5871
1621497690000|2021-05-20 08:01:30|2588|2587|2588|2587.5|2588|2587.5|2587|2586|1196
1621497700000|2021-05-20 08:01:40|2587.5|2587|2586.5|2586|2588|2587|2586.5|2586|3221
1621497710000|2021-05-20 08:01:50|2586|2585.5|2586.5|2586|2587|2586.5|2586|2585.5|0
1621497720000|2021-05-20 08:02:00|2587|2585.5|2588|2587|2588|2587|2586.5|2585.5|2284
1621497730000|2021-05-20 08:02:10|2587.5|2586.5|2587.5|2586.5|2587.5|2586.5|2587.5|2586.5|0
1621497740000|2021-05-20 08:02:20|2588|2587.5|2588.5|2588|2589|2588|2588|2587.5|1151
1621497750000|2021-05-20 08:02:30|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587.5|396
1621497760000|2021-05-20 08:02:40|2588|2587|2586|2585.5|2588|2587|2586|2585.5|1163
1621497770000|2021-05-20 08:02:50|2586.5|2586|2586.5|2585.5|2586.5|2586|2586|2585.5|1025
1621497780000|2021-05-20 08:03:00|2587|2586|2586|2585|2587|2586|2585|2584.5|2282
1621497800000|2021-05-20 08:03:20|2586.5|2585.5|2586.5|2585|2586.5|2586|2586.5|2585|615
1621497810000|2021-05-20 08:03:30|2586|2585.5|2586|2585|2586.5|2585.5|2585.5|2585|199
1621497820000|2021-05-20 08:03:40|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|250
1621497830000|2021-05-20 08:03:50|2587|2586|2588|2587|2588|2587|2587|2586|386
1621497840000|2021-05-20 08:04:00|2587.5|2586.5|2586.5|2585.5|2587.5|2586.5|2586|2585.5|1212
1621497850000|2021-05-20 08:04:10|2586|2585|2585.5|2585|2586|2585|2585.5|2585|673
1621497860000|2021-05-20 08:04:20|2585|2584.5|2584.5|2583.5|2585|2584.5|2584.5|2583.5|1023
1621497870000|2021-05-20 08:04:30|2585|2584|2583.5|2583|2585|2584|2583.5|2582.5|186
1621497880000|2021-05-20 08:04:40|2583|2582.5|2582|2581|2583|2582.5|2582|2581|3394
1621497900000|2021-05-20 08:05:00|2582.5|2581.5|2583.5|2583|2583.5|2583|2582.5|2581.5|1140
1621497910000|2021-05-20 08:05:10|2584|2583.5|2584|2583|2584.5|2583.5|2583|2582.5|2211
1621497920000|2021-05-20 08:05:20|2583.5|2582.5|2584|2583|2584|2583|2583|2582.5|1175
1621497930000|2021-05-20 08:05:30|2584.5|2583.5|2584.5|2583.5|2585|2584|2584.5|2583.5|734
1621497940000|2021-05-20 08:05:40|2584|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|502
1621497950000|2021-05-20 08:05:50|2584|2583|2584|2583|2584|2583|2584|2583|359
1621497960000|2021-05-20 08:06:00|2583.5|2582.5|2585|2584|2585|2584.5|2583.5|2582.5|788
1621497970000|2021-05-20 08:06:10|2585.5||2585.5||2585.5||2585.5||0
1621497980000|2021-05-20 08:06:20|2586|2584.5|2586|2585|2586.5|2585|2586|2584.5|250
1621497990000|2021-05-20 08:06:30|2586.5|2585.5|2586|2585|2586.5|2585.5|2586|2585|0
1621498000000|2021-05-20 08:06:40|2586.5|2585.5|2587.5|2587|2588|2587|2586.5|2585.5|243
1621498010000|2021-05-20 08:06:50||2586.5||2587||2587||2586.5|10
1621498020000|2021-05-20 08:07:00|2587|2586.5|2587.5|2586.5|2587.5|2587|2587|2586|569
1621498030000|2021-05-20 08:07:10|2587|2586|2584.5|2583.5|2587|2586|2584.5|2583.5|1077
1621498040000|2021-05-20 08:07:20|2584|2583|2584|2583|2584|2583|2583.5|2582.5|0
1621498050000|2021-05-20 08:07:30|2583.5|2582.5|2583.5|2582.5|2583.5|2583|2583|2582.5|566
1621498060000|2021-05-20 08:07:40|2583||2583||2583||2583||0
1621498070000|2021-05-20 08:07:50|2582.5|2582|2582|2581|2582.5|2582|2582|2581|1246
1621498080000|2021-05-20 08:08:00|2582.5|2581.5|2582.5|2582|2583|2582.5|2582.5|2581.5|638
1621498090000|2021-05-20 08:08:10|2582|2581.5|2580.5|2580|2582|2581.5|2580.5|2580|1042
1621498100000|2021-05-20 08:08:20|2580|2579.5|2579.5|2578.5|2580.5|2579.5|2579.5|2578.5|482
1621498110000|2021-05-20 08:08:30|2580|2579|2580.5|2579|2580.5|2579|2580|2579|377
1621498120000|2021-05-20 08:08:40|2581|2579.5|2580.5|2580|2581|2580|2580.5|2579|0
1621498130000|2021-05-20 08:08:50|2581|2580.5|2580|2579.5|2581|2580.5|2580|2579.5|1037
1621498140000|2021-05-20 08:09:00|2580.5|2580|2581|2580|2581|2580.5|2580.5|2580|2257
1621498150000|2021-05-20 08:09:10|2581.5|2580.5|2581.5|2581|2582|2581|2581.5|2580.5|225
1621498160000|2021-05-20 08:09:20|2582|2580.5|2581.5|2580|2582|2581|2580.5|2580|2343
1621498170000|2021-05-20 08:09:30||2580.5||2580.5||2580.5||2580.5|0
1621498180000|2021-05-20 08:09:40|2581|2580|2579.5|2579|2581|2580|2579.5|2579|945
1621498190000|2021-05-20 08:09:50|2580|2579.5|2581|2579.5|2581|2579.5|2580|2579|41
1621498200000|2021-05-20 08:10:00|2580.5|2580|2580.5|2579.5|2580.5|2580|2580|2579.5|466
1621498220000|2021-05-20 08:10:20|2581|2580|2582|2581|2582|2581.5|2581|2580|559
1621498230000|2021-05-20 08:10:30|2581.5|2580.5|2581|2580|2581.5|2580.5|2580.5|2580|552
1621498240000|2021-05-20 08:10:40|2581.5|2580.5|2581.5|2580.5|2581.5|2580.5|2581.5|2580.5|148
1621498250000|2021-05-20 08:10:50|2582|2581|2581.5|2580.5|2582.5|2581|2581.5|2580.5|656
1621498260000|2021-05-20 08:11:00|2582|2581|2581|2580|2582|2581|2581|2580|138
1621498270000|2021-05-20 08:11:10||2580.5||2580.5||2580.5||2580.5|0
1621498280000|2021-05-20 08:11:20|2580.5|2580|2580.5|2580|2580.5|2580.5|2580.5|2580|0
1621498290000|2021-05-20 08:11:30|||||||||200
1621498300000|2021-05-20 08:11:40|2580|2579.5|2580.5|2580|2580.5|2580|2580|2579.5|570
1621498310000|2021-05-20 08:11:50|2581|2580.5|2581.5|2581|2582|2581.5|2581|2580|453
1621498320000|2021-05-20 08:12:00|2582||2582||2582||2582||339
1621498330000|2021-05-20 08:12:10|2581.5|2580.5|2582|2581|2582|2581|2581.5|2580.5|0
1621498350000|2021-05-20 08:12:30|2581.5|2580.5|2581|2580|2581.5|2580.5|2581|2580|278
1621498360000|2021-05-20 08:12:40|2581.5|2580.5|2583|2582.5|2583|2582.5|2581.5|2580.5|669
1621498370000|2021-05-20 08:12:50||2582||2582.5||2582.5||2582|0
1621498380000|2021-05-20 08:13:00|2583.5|2583|2585|2584|2585|2584|2583.5|2583|682
1621498390000|2021-05-20 08:13:10|2584.5|2584.5|2585.5|2584.5|2585.5|2584.5|2584.5|2584.5|166
1621498400000|2021-05-20 08:13:20|2586|2585|2585.5|2585|2587|2586.5|2585.5|2584.5|10306
1621498410000|2021-05-20 08:13:30|2585|2584.5|2585|2584|2586|2585|2585|2584|1058
1621498420000|2021-05-20 08:13:40||2584.5||2584.5||2584.5||2584.5|0
1621498440000|2021-05-20 08:14:00|2585.5|2585|2585|2584.5|2586.5|2585.5|2585|2584.5|3706
1621498450000|2021-05-20 08:14:10|2584.5|2584|2584.5|2584|2585|2584|2584|2583.5|701
1621498460000|2021-05-20 08:14:20|2585|2583.5|2584.5|2583.5|2585|2583.5|2584|2583.5|6971
1621498470000|2021-05-20 08:14:30|2585||2585||2585||2585||0
1621498480000|2021-05-20 08:14:40|2584.5||2584.5||2585||2584.5||0
1621498490000|2021-05-20 08:14:50|2584|2583|2582|2581.5|2584|2583|2581.5|2580.5|2191
1621498500000|2021-05-20 08:15:00|2582.5|2581|2582|2581|2582.5|2582|2582|2581|250
1621498510000|2021-05-20 08:15:10|2581.5|2580.5|2582.5|2581.5|2582.5|2582|2581|2580.5|6702
1621498520000|2021-05-20 08:15:20|2583|2582|2583|2582|2583.5|2582.5|2583|2582|553
1621498530000|2021-05-20 08:15:30|2583.5|2582.5|2584.5|2583.5|2584.5|2583.5|2583.5|2582.5|77
1621498540000|2021-05-20 08:15:40|2585|2584|2585.5|2584.5|2585.5|2584.5|2585|2584|497
1621498550000|2021-05-20 08:15:50|2585||2585.5||2585.5||2585||246
1621498560000|2021-05-20 08:16:00|2585|2583.5|2584.5|2583.5|2585|2584|2584.5|2583.5|5400
1621498570000|2021-05-20 08:16:10|2584|2583|2584|2583|2584.5|2583|2583.5|2583|406
1621498580000|2021-05-20 08:16:20|2584.5|2583.5|2584|2583|2585|2584.5|2584|2583|1345
1621498590000|2021-05-20 08:16:30|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|0
1621498600000|2021-05-20 08:16:40|2584|2583|2584|2583|2584.5|2583|2583.5|2583|2461
1621498610000|2021-05-20 08:16:50|2584.5|2583.5|2586|2585|2586|2585|2584.5|2583.5|768
1621498620000|2021-05-20 08:17:00|2586.5|2585.5|2587|2586|2587|2586|2586.5|2585.5|0
1621498630000|2021-05-20 08:17:10|2586.5|2585.5|2587|2586|2587.5|2586|2586.5|2585.5|196
1621498640000|2021-05-20 08:17:20|2586.5|2585.5|2586.5|2585.5|2587|2585.5|2586.5|2585.5|416
1621498650000|2021-05-20 08:17:30|2587|2586|2586.5|2585.5|2587|2586|2586.5|2585.5|293
1621498660000|2021-05-20 08:17:40|2586|2585|2586|2585.5|2586.5|2585.5|2585.5|2585|2
1621498670000|2021-05-20 08:17:50|2586.5||2586.5||2586.5||2586||0
1621498680000|2021-05-20 08:18:00|2587|2586|2587.5|2587|2588.5|2587|2587|2586|753
1621498690000|2021-05-20 08:18:10|2588|2587.5|2588|2587|2589|2587.5|2587.5|2587|1036
1621498700000|2021-05-20 08:18:20|2588.5|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587|0
1621498750000|2021-05-20 08:19:10|2589|2588|2590|2589|2590|2589|2588.5|2588|664
1621498760000|2021-05-20 08:19:20|2590.5|2589.5|2590.5|2590|2591|2590|2590|2589.5|448
1621498770000|2021-05-20 08:19:30|2591|2590.5|2589.5|2588.5|2591|2590.5|2589|2588|4258
1621498780000|2021-05-20 08:19:40|2589|2588|2588|2587.5|2589|2588.5|2588|2587.5|4
1621498790000|2021-05-20 08:19:50|2588.5|2588|2588.5|2587.5|2589|2588|2588|2587.5|1615
1621498800000|2021-05-20 08:20:00|2588|2588|2588|2587|2588.5|2588|2587.5|2586.5|2224
1621498810000|2021-05-20 08:20:10|2588.5|2587.5|2588|2587|2588.5|2587.5|2588|2586.5|100
1621498820000|2021-05-20 08:20:20|2587.5|2586|2587|2586|2587.5|2586.5|2586.5|2586|1273
1621498830000|2021-05-20 08:20:30|2587.5|2586.5|2587|2586|2587.5|2586.5|2587|2586|672
1621498840000|2021-05-20 08:20:40|2586.5|2585.5|2586|2585|2586.5|2585.5|2585|2584|1742
1621498850000|2021-05-20 08:20:50|2586.5|2585.5|2586|2585|2586.5|2585.5|2586|2585|604
1621498860000|2021-05-20 08:21:00|2586.5|2585.5|2587|2586|2587|2586|2586.5|2585.5|0
1621498870000|2021-05-20 08:21:10|2586.5|2585.5|2584.5|2583.5|2586.5|2585.5|2584.5|2583.5|371
1621498880000|2021-05-20 08:21:20|2584|2584|2583.5|2582.5|2584|2584|2583.5|2582.5|0
1621498890000|2021-05-20 08:21:30|2584|2583.5|2585|2584|2585|2584|2584|2583.5|522
1621498900000|2021-05-20 08:21:40|2584.5||2585||2585||2584.5||0
1621498910000|2021-05-20 08:21:50|2585.5|2584.5|2587|2586.5|2587|2586.5|2584.5|2584.5|949
1621498920000|2021-05-20 08:22:00|2587.5|2587|2585.5|2585|2588|2587|2585.5|2585|6871
1621498930000|2021-05-20 08:22:10|2585|2584.5|2586|2585|2587|2586|2585|2584.5|1254
1621498940000|2021-05-20 08:22:20|2585.5||2586||2586||2585.5||0
1621498950000|2021-05-20 08:22:30|2585.5||2586||2586.5||2585.5||40
1621498960000|2021-05-20 08:22:40|2585.5|2584.5|2584.5|2584|2585.5|2584.5|2584.5|2584|290
1621498970000|2021-05-20 08:22:50|2585|2584.5|2586|2585|2586|2585|2585|2584.5|281
1621498980000|2021-05-20 08:23:00|2585.5|2584.5|2584|2583|2586|2584.5|2584|2582.5|3505
1621498990000|2021-05-20 08:23:10||2582.5||2583||2583||2582.5|0
1621499000000|2021-05-20 08:23:20|2583.5|2582.5|2583|2582.5|2584|2583|2583|2582|428
1621499010000|2021-05-20 08:23:30|2583.5|2583|2585|2584|2585|2584|2583.5|2583|4
1621499020000|2021-05-20 08:23:40|2584.5|2583.5|2584.5|2583.5|2584.5|2584|2584|2583|505
1621499040000|2021-05-20 08:24:00|2585|2584|2585|2584|2585|2584.5|2585|2584|337
1621499050000|2021-05-20 08:24:10|2584.5|2583.5|2585|2583.5|2585|2584|2584.5|2583.5|0
1621499060000|2021-05-20 08:24:20|2584.5|2584|2585|2584|2585|2584|2584|2583.5|1042
1621499070000|2021-05-20 08:24:30|2585.5|2584.5|2585|2584.5|2585.5|2584.5|2585|2584.5|0
1621499080000|2021-05-20 08:24:40|2585.5|2584|2585.5|2584|2585.5|2584.5|2584.5|2584|136
1621499090000|2021-05-20 08:24:50|2585|2584.5|2585|2584|2585.5|2584.5|2584.5|2584|0
1621499100000|2021-05-20 08:25:00|2585.5|2584.5|2585.5|2585|2586.5|2585.5|2585|2584|577
1621499110000|2021-05-20 08:25:10||2584.5||2584.5||2585||2584.5|0
1621499130000|2021-05-20 08:25:30|2585|2584|2585.5|2584|2585.5|2584.5|2584.5|2584|550
1621499140000|2021-05-20 08:25:40|2585|2583.5|2584.5|2583.5|2585|2583.5|2584.5|2583.5|254
1621499150000|2021-05-20 08:25:50|2584|2583|2583|2582|2584|2583|2582.5|2582|642
1621499160000|2021-05-20 08:26:00|2582.5|2581.5|2582.5|2581.5|2582.5|2581.5|2582|2581.5|420
1621499170000|2021-05-20 08:26:10|2582|2581|2582.5|2581.5|2585|2584|2582|2581|4123
1621499180000|2021-05-20 08:26:20|2583|2582|2582.5|2582|2583.5|2582|2582.5|2581.5|1290
1621499200000|2021-05-20 08:26:40|2582|2581.5|2582|2581|2582.5|2582|2581.5|2580.5|2897
1621499210000|2021-05-20 08:26:50|2581.5|2581.5|2582.5|2581.5|2582.5|2581.5|2581.5|2581|34
1621499220000|2021-05-20 08:27:00|2583|2582|2582.5|2581.5|2586|2585|2582|2581.5|10337
1621499230000|2021-05-20 08:27:10|2582|2581|2582|2581|2582|2581|2582|2581|0
1621499240000|2021-05-20 08:27:20|2581.5|2580.5|2581|2580.5|2581.5|2580.5|2581|2580|1595
1621499250000|2021-05-20 08:27:30|2581.5||2581||2581.5||2581||0
1621499260000|2021-05-20 08:27:40|2581.5|2581|2581|2580.5|2581.5|2581|2581|2580.5|0
1621499270000|2021-05-20 08:27:50|2581.5|2581|2582|2581|2582|2581.5|2581.5|2581|243
1621499280000|2021-05-20 08:28:00|2582.5|2581.5|2583.5|2582.5|2583.5|2582.5|2582.5|2581.5|265
1621499290000|2021-05-20 08:28:10|2583|2582|2582.5|2582|2583|2582|2582.5|2581.5|50
1621499300000|2021-05-20 08:28:20|2583||2582.5||2583||2582.5||0
1621499340000|2021-05-20 08:29:00|2583|2582.5|2584.5|2583.5|2584.5|2583.5|2583|2582.5|596
1621499350000|2021-05-20 08:29:10|2585|2583|2583|2582.5|2585|2583.5|2583|2582.5|2398
1621499360000|2021-05-20 08:29:20|2583.5|2583|2585|2583.5|2585|2583.5|2583.5|2583|443
1621499370000|2021-05-20 08:29:30|2584.5|2582.5|2583.5|2583|2585|2583|2583|2582.5|2172
1621499380000|2021-05-20 08:29:40|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|81
1621499390000|2021-05-20 08:29:50|2583.5|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|36
1621499400000|2021-05-20 08:30:00|2583|2583|2582.5|2581.5|2584.5|2583|2582|2581.5|2726
1621499410000|2021-05-20 08:30:10|2582|2581|2582.5|2581.5|2582.5|2581.5|2582|2581|0
1621499420000|2021-05-20 08:30:20|2582||2582||2582.5||2582||0
1621499430000|2021-05-20 08:30:30|2581.5|2581|2581.5|2580.5|2582|2581|2581|2580|1371
1621499440000|2021-05-20 08:30:40|2582|2581|2582.5|2581.5|2582.5|2582|2582|2581|654
1621499450000|2021-05-20 08:30:50|2583|2582|2584.5|2583.5|2584.5|2583.5|2583|2582|2763
1621499460000|2021-05-20 08:31:00|2584|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|1868
1621499470000|2021-05-20 08:31:10|2583|2582|2584|2583|2584|2583.5|2583|2582|1501
1621499480000|2021-05-20 08:31:20|2583.5||2584||2584||2583.5||0
1621499490000|2021-05-20 08:31:30|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|2584|2583.5|0
1621499500000|2021-05-20 08:31:40|2584|2584|2584.5|2583.5|2585|2584|2584|2583.5|0
1621499510000|2021-05-20 08:31:50|2584|2583|2584|2583|2584.5|2583|2584|2583|1
1621499520000|2021-05-20 08:32:00|2584.5|2583.5|2586|2585.5|2586|2585.5|2584.5|2583.5|602
1621499530000|2021-05-20 08:32:10|2586.5|2586|2587|2585.5|2587|2586|2586|2585.5|652
1621499540000|2021-05-20 08:32:20|2586.5||2587||2587||2586||0
1621499550000|2021-05-20 08:32:30|2587.5|2586|2587|2586.5|2587.5|2586.5|2587|2586|0
1621499560000|2021-05-20 08:32:40|2587.5|2586|2588|2587|2588|2587|2587.5|2586|262
1621499570000|2021-05-20 08:32:50|2587.5|2586.5|2587|2586.5|2587.5|2586.5|2587|2586.5|0
1621499580000|2021-05-20 08:33:00|2587.5|2586|2586|2585.5|2587.5|2586|2586|2585.5|779
1621499600000|2021-05-20 08:33:20|2586.5|2586|2587|2586|2587|2586|2586.5|2585.5|223
1621499610000|2021-05-20 08:33:30|2586.5|2586.5|2588|2587.5|2588.5|2587.5|2586.5|2586.5|891
1621499620000|2021-05-20 08:33:40|2588.5|2588|2589|2588|2589.5|2588|2588.5|2587.5|272
1621499630000|2021-05-20 08:33:50|2588.5||2589||2589||2588.5||0
1621499640000|2021-05-20 08:34:00|2588.5|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587.5|0
1621499650000|2021-05-20 08:34:10|2588|2587|2585.5|2584.5|2588|2587|2585|2584.5|960
1621499660000|2021-05-20 08:34:20|2585|2584|2584|2583|2585|2584|2583.5|2582.5|1396
1621499670000|2021-05-20 08:34:30|2583.5|2583.5|2584|2583|2584.5|2583.5|2583.5|2582.5|0
1621499690000|2021-05-20 08:34:50|2583.5|2582.5|2584|2583|2584.5|2583.5|2583.5|2582.5|0
1621499700000|2021-05-20 08:35:00|2583.5|2582.5|2583.5|2582.5|2583.5|2583|2583|2582.5|0
1621499710000|2021-05-20 08:35:10|2584|2583|2584|2583|2584|2583|2584|2582.5|0
1621499720000|2021-05-20 08:35:20|2584.5|2583.5|2585|2584|2585|2584|2584|2583|558
1621499730000|2021-05-20 08:35:30|2585.5|2584.5|2585|2584|2586|2585|2584.5|2583.5|775
1621499740000|2021-05-20 08:35:40|2584.5|2584.5|2585.5|2584.5|2585.5|2584.5|2584.5|2584.5|0
1621499750000|2021-05-20 08:35:50|2586|2585|2586|2584.5|2586|2585|2585|2584.5|415
1621499760000|2021-05-20 08:36:00|2585.5|2585|2585.5|2585|2586|2585|2585.5|2585|250
1621499770000|2021-05-20 08:36:10|2586|2585.5|2585.5|2584.5|2586.5|2585.5|2585.5|2584.5|766
1621499780000|2021-05-20 08:36:20|2585|2584|2584|2583|2585.5|2584|2584|2583|1136
1621499790000|2021-05-20 08:36:30|2584.5||2584||2584.5||2584||0
1621499800000|2021-05-20 08:36:40|2583.5|2582.5|2583.5|2583|2584|2583|2583.5|2582.5|250
1621499810000|2021-05-20 08:36:50|2583|2582.5|2583|2582|2583.5|2582.5|2582.5|2582|370
1621499820000|2021-05-20 08:37:00|2582.5|2581.5|2582.5|2581.5|2583|2582|2582|2581|52
1621499830000|2021-05-20 08:37:10|2582|2581|2582|2581|2582.5|2581.5|2581.5|2580.5|0
1621499840000|2021-05-20 08:37:20|2582.5|2581.5|2582|2581|2583|2582|2581.5|2580.5|2971
1621499850000|2021-05-20 08:37:30|2582.5|2581.5|2581.5|2580.5|2582.5|2581.5|2581|2580|919
1621499860000|2021-05-20 08:37:40|2581|2580|2581.5|2580.5|2581.5|2581|2581|2580|646
1621499870000|2021-05-20 08:37:50||2581||2581||2581||2580.5|0
1621499880000|2021-05-20 08:38:00|2581|2580.5|2581.5|2580.5|2581.5|2580.5|2581|2580|226
1621499890000|2021-05-20 08:38:10|2581|2580|2581|2580|2581|2580|2581|2580|0
1621499900000|2021-05-20 08:38:20|2580.5|2579.5|2580|2579|2580.5|2580|2579.5|2579|8842
1621499910000|2021-05-20 08:38:30|2580.5|2579.5|2581.5|2580.5|2581.5|2580.5|2580.5|2579.5|162
1621499920000|2021-05-20 08:38:40|2581|2580|2581.5|2580|2581.5|2580.5|2580.5|2579.5|929
1621499930000|2021-05-20 08:38:50|2581|2580.5|2581.5|2580.5|2581.5|2580.5|2581|2580.5|0
1621499940000|2021-05-20 08:39:00|2582|2581|2581.5|2580.5|2582|2581|2581.5|2580.5|100
1621499950000|2021-05-20 08:39:10|2582|2580|2581.5|2580.5|2582|2581|2581.5|2580|1
1621499960000|2021-05-20 08:39:20|2581|2580|2581|2580|2581|2580|2580.5|2579.5|40
1621499970000|2021-05-20 08:39:30|2581.5|2580.5|2583|2581.5|2583|2581.5|2581.5|2580.5|77
1621499980000|2021-05-20 08:39:40|2582.5||2582.5||2583||2582.5||0
1621499990000|2021-05-20 08:39:50|2583|2582|2582.5|2581.5|2583|2582|2582.5|2581.5|0
1621500000000|2021-05-20 08:40:00|2583|2582|2583|2582|2583.5|2582.5|2582.5|2582|0
1621500010000|2021-05-20 08:40:10|2582.5|2581.5|2582|2581.5|2582.5|2582|2581|2580.5|2964
1621500020000|2021-05-20 08:40:20|2581.5|2581|2582|2581|2582|2581|2581.5|2581|0
1621500030000|2021-05-20 08:40:30|2582.5|2581.5|2582.5|2581.5|2582.5|2581.5|2582|2581.5|0
1621500040000|2021-05-20 08:40:40|2582|2582|2582.5|2582|2582.5|2582|2582|2581.5|2
1621500050000|2021-05-20 08:40:50|2583|2581.5|2584.5|2583.5|2584.5|2583.5|2583|2581.5|206
1621500060000|2021-05-20 08:41:00|2584|2583|2584|2583|2584|2583|2583.5|2582.5|0
1621500070000|2021-05-20 08:41:10|2583.5|2582.5|2583|2582.5|2583.5|2582.5|2583|2582.5|333
1621500090000|2021-05-20 08:41:30|2582.5|2582|2583|2582.5|2583|2582.5|2582|2581|820
1621500100000|2021-05-20 08:41:40|2583.5|2582|2582|2581|2583.5|2582|2582|2581|1697
1621500110000|2021-05-20 08:41:50|2581.5|2581.5|2582|2581|2582|2581.5|2581.5|2580.5|680
1621500120000|2021-05-20 08:42:00|2581.5|2580.5|2581|2580.5|2582|2580.5|2581|2580|204
1621500130000|2021-05-20 08:42:10|2581.5|2580|2580.5|2579.5|2581.5|2580|2580|2579.5|158
1621500140000|2021-05-20 08:42:20|2581|2580|2581|2580|2581|2580|2580.5|2579.5|0
1621500150000|2021-05-20 08:42:30|2580.5|2580.5|2580.5|2580|2580.5|2580.5|2580.5|2580|0
1621500160000|2021-05-20 08:42:40|2581|2579.5|2580.5|2579.5|2581|2580|2580.5|2579.5|0
1621500180000|2021-05-20 08:43:00|2580|2579|2580|2579.5|2580|2579.5|2579.5|2579|831
1621500190000|2021-05-20 08:43:10|2579.5|2579|2579.5|2579|2580|2579|2579.5|2579|557
1621500240000|2021-05-20 08:44:00|2580|2579.5|2580.5|2579.5|2581|2580|2580|2579|1151
1621500250000|2021-05-20 08:44:10|2581|2580|2580.5|2579.5|2581|2580.5|2580.5|2579.5|250
1621500270000|2021-05-20 08:44:30|2580|2579|2579.5|2579|2580|2579|2579.5|2579|740
1621500290000|2021-05-20 08:44:50|2580|2579.5|2580|2579|2580|2579.5|2580|2579|446
1621500300000|2021-05-20 08:45:00|2580.5|2579.5|2580|2579|2580.5|2579.5|2580|2579|0
1621500310000|2021-05-20 08:45:10||2579.5||2579||2579.5||2579|0
1621500320000|2021-05-20 08:45:20|2580.5|2579.5|2581|2580.5|2581|2580.5|2580.5|2579|0
1621500330000|2021-05-20 08:45:30|2580.5|2580|2580.5|2580|2580.5|2580|2580.5|2579.5|298
1621500340000|2021-05-20 08:45:40|2581|2579.5|2581|2580|2581|2580.5|2581|2579.5|232
1621500350000|2021-05-20 08:45:50|2580.5|2580.5|2579.5|2579|2581|2580.5|2579.5|2579|5365
1621500370000|2021-05-20 08:46:10|2580|2579.5|2580|2579.5|2580|2579.5|2579.5|2579|439
1621500380000|2021-05-20 08:46:20|2580.5|2579|2579|2578|2580.5|2580|2578|2577.5|6947
1621500400000|2021-05-20 08:46:40|2579.5|2578.5|2580|2579|2580.5|2579.5|2579.5|2578|551
1621500410000|2021-05-20 08:46:50|2579.5|2578.5|2579.5|2578.5|2579.5|2578.5|2579|2578.5|470
1621500420000|2021-05-20 08:47:00|2579|2578|2579|2578|2579.5|2578|2578.5|2578|569
1621500430000|2021-05-20 08:47:10|2579.5|2578.5|2579.5|2579|2580|2579.5|2579.5|2578.5|122
1621500440000|2021-05-20 08:47:20|2580|2579.5|2580|2579|2580|2579.5|2580|2579|2
1621500450000|2021-05-20 08:47:30|2580.5|2579.5|2580|2579|2580.5|2580|2580|2579|427
1621500460000|2021-05-20 08:47:40|2579.5||2579.5||2579.5||2579.5||0
1621500480000|2021-05-20 08:48:00|2579|2578.5|2577|2576.5|2579|2578.5|2577|2576.5|1067
1621500490000|2021-05-20 08:48:10|2577.5|2577|2577|2576.5|2578|2577|2577|2576.5|18
1621500500000|2021-05-20 08:48:20|2577.5|2577|2578|2577|2578|2577|2577.5|2576.5|507
1621500510000|2021-05-20 08:48:30|2577.5|2576.5|2577|2576|2577.5|2576.5|2576.5|2576|665
1621500520000|2021-05-20 08:48:40|2576.5||2576.5||2577||2576.5||0
1621500530000|2021-05-20 08:48:50|2576|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575|1683
1621500540000|2021-05-20 08:49:00|2576|2575|2575.5|2575|2576|2575|2575.5|2575|136
1621500550000|2021-05-20 08:49:10|2575|2574.5|2575.5|2575|2575.5|2575|2575|2574|1904
1621500560000|2021-05-20 08:49:20|2576|2575.5|2577.5|2576.5|2577.5|2576.5|2576|2575.5|63
1621500570000|2021-05-20 08:49:30|2578|2577|2578.5|2577.5|2578.5|2577.5|2577.5|2577|0
1621500580000|2021-05-20 08:49:40|2578|2577|2577|2576|2578|2577|2576.5|2576|407
1621500590000|2021-05-20 08:49:50|2577.5|2576.5|2577|2576.5|2577.5|2576.5|2576.5|2576|0
1621500600000|2021-05-20 08:50:00|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|250
1621500610000|2021-05-20 08:50:10|2577|2576.5|2576|2575.5|2577.5|2576.5|2576|2575.5|1153
1621500620000|2021-05-20 08:50:20|2575.5|2575|2576.5|2575.5|2576.5|2575.5|2575.5|2574.5|340
1621500630000|2021-05-20 08:50:30|2576|2575|2576|2575.5|2576.5|2575.5|2575.5|2574.5|250
1621500640000|2021-05-20 08:50:40|2575.5|2575|2575.5|2575|2575.5|2575|2575.5|2575|0
1621500650000|2021-05-20 08:50:50|2576|2574.5|2574.5|2574|2576|2575|2574.5|2574|2288
1621500660000|2021-05-20 08:51:00|2575|2574.5|2576.5|2575.5|2577|2576|2575|2574.5|1858
1621500670000|2021-05-20 08:51:10|2577|2576|2577|2576|2577|2576|2577|2575.5|0
1621500680000|2021-05-20 08:51:20|2576.5|2575.5|2576|2575.5|2576.5|2575.5|2575.5|2574.5|275
1621500690000|2021-05-20 08:51:30|2576.5|2575|2576|2575.5|2577|2576.5|2575.5|2575|2462
1621500700000|2021-05-20 08:51:40|2575.5|2575|2576|2575|2576|2575.5|2575.5|2575|279
1621500710000|2021-05-20 08:51:50|2575.5||2575.5||2576||2575.5||0
1621500720000|2021-05-20 08:52:00|2576||2575.5||2576||2575.5||0
1621500730000|2021-05-20 08:52:10|2576|2575.5|2574.5|2574|2576|2575.5|2574.5|2574|874
1621500740000|2021-05-20 08:52:20|2574|2573.5|2575|2574|2575|2574|2574|2573|1068
1621500750000|2021-05-20 08:52:30|2574.5|2573.5|2574.5|2574|2574.5|2574|2574.5|2573.5|0
1621500760000|2021-05-20 08:52:40|2575|2573.5|2575|2574|2575|2574.5|2574.5|2573.5|442
1621500770000|2021-05-20 08:52:50|2575.5|2574.5|2575.5|2574.5|2576|2575|2575|2574.5|261
1621500780000|2021-05-20 08:53:00|2575|2575|2575.5|2575|2575.5|2575|2575|2575|177
1621500790000|2021-05-20 08:53:10|2576||2576||2576||2575.5||0
1621500800000|2021-05-20 08:53:20|2576.5|2575.5|2577|2576|2577|2576.5|2576.5|2575.5|224
1621500810000|2021-05-20 08:53:30|2576.5||2576.5||2576.5||2576.5||200
1621500820000|2021-05-20 08:53:40|2577|2576.5|2577.5|2576.5|2577.5|2576.5|2577|2576.5|0
1621500830000|2021-05-20 08:53:50|2578|2577|2578|2577.5|2578|2577.5|2578|2577|0
1621500850000|2021-05-20 08:54:10|2578.5|2578|2580|2579|2580|2579|2578.5|2578|417
1621500860000|2021-05-20 08:54:20|2579.5|2578.5|2578.5|2578|2579.5|2578.5|2578.5|2578|433
1621500870000|2021-05-20 08:54:30|2578|2577.5|2577.5|2577|2578.5|2578|2577.5|2577|1214
1621500880000|2021-05-20 08:54:40|2577|2576.5|2576|2575|2577.5|2576.5|2575.5|2574.5|1138
1621500890000|2021-05-20 08:54:50|2576.5|2575.5|2576.5|2575.5|2577|2576|2576|2575.5|439
1621500900000|2021-05-20 08:55:00|2577|2576|2577|2576.5|2577|2576.5|2576.5|2575.5|2
1621500910000|2021-05-20 08:55:10|2577.5|2576|2576.5|2575.5|2577.5|2576|2576|2575.5|717
1621500920000|2021-05-20 08:55:20|2577|2576|2576.5|2576|2577|2576|2576.5|2575.5|0
1621500930000|2021-05-20 08:55:30|2576|2575.5|2576.5|2576|2577|2576|2576|2575.5|7
1621500940000|2021-05-20 08:55:40|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|0
1621500950000|2021-05-20 08:55:50|2576|2575.5|2575|2574.5|2576|2575.5|2575|2574.5|1595
1621500960000|2021-05-20 08:56:00|2575.5|2575|2576|2575|2576|2575|2575.5|2575|634
1621500970000|2021-05-20 08:56:10|2575.5|2575.5|2575.5|2575|2577|2576|2575.5|2575|30
1621500980000|2021-05-20 08:56:20|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|276
1621500990000|2021-05-20 08:56:30|2574.5|2574|2574.5|2573.5|2575|2574.5|2574|2573.5|774
1621501000000|2021-05-20 08:56:40|2574|2573|2573.5|2572.5|2574.5|2573.5|2573|2572|20
1621501030000|2021-05-20 08:57:10|2573|2572|2573|2572.5|2573.5|2573|2572.5|2572|286
1621501040000|2021-05-20 08:57:20|2573.5|2572|2573|2572|2573.5|2572|2572.5|2572|840
1621501050000|2021-05-20 08:57:30|2572.5||2573||2573||2572.5||0
1621501060000|2021-05-20 08:57:40|2572.5|2571.5|2572.5|2571.5|2573|2571.5|2572.5|2571|1077
1621501080000|2021-05-20 08:58:00|2572|2572|2572|2571.5|2572.5|2572|2572|2571.5|231
1621501090000|2021-05-20 08:58:10|2572.5|2572|2573|2572|2573|2572.5|2572.5|2571.5|585
1621501100000|2021-05-20 08:58:20||2572.5||2572.5||2572.5||2572.5|182
1621501120000|2021-05-20 08:58:40|2573.5|2572|2573|2572.5|2573.5|2572.5|2573|2572|98
1621501130000|2021-05-20 08:58:50|2573.5|2572|2574|2573|2574.5|2573|2573.5|2572|1119
1621501140000|2021-05-20 08:59:00|2574.5|2573.5|2575|2574|2576|2575.5|2574|2573|3496
1621501150000|2021-05-20 08:59:10|2575.5|2574.5|2575|2574|2575.5|2574.5|2574.5|2573.5|363
1621501160000|2021-05-20 08:59:20|2575.5|2574.5|2575|2574.5|2575.5|2575|2575|2574|230
1621501170000|2021-05-20 08:59:30|2574.5|2574|2575|2574|2575|2574.5|2574.5|2574|1
1621501180000|2021-05-20 08:59:40|2574.5||2574.5||2575||2574.5||0
1621501190000|2021-05-20 08:59:50|2575|2574.5|2575|2574.5|2575.5|2574.5|2575|2574.5|135
1621501200000|2021-05-20 09:00:00|2574.5|2574|2573.5|2572.5|2574.5|2574|2573|2572.5|1725
1621501210000|2021-05-20 09:00:10|2573|2573|2573.5|2573|2574|2573|2573|2573|215
1621501220000|2021-05-20 09:00:20|2573|2572.5|2573.5|2573|2573.5|2573|2573|2572.5|0
1621501240000|2021-05-20 09:00:40|2574|2573.5|2574|2573|2574.5|2573.5|2574|2573|313
1621501250000|2021-05-20 09:00:50|2573.5|2573.5|2573.5|2573|2573.5|2573.5|2573.5|2573|638
1621501260000|2021-05-20 09:01:00|2573|2572.5|2574|2573|2574|2573.5|2573|2572.5|810
1621501280000|2021-05-20 09:01:20|2573.5|2573.5|2574|2573.5|2574.5|2573.5|2573.5|2573|749
1621501290000|2021-05-20 09:01:30||2573||2573||2573||2573|0
1621501300000|2021-05-20 09:01:40|2573.5|2572.5|2573.5|2573|2573.5|2573|2573.5|2572.5|0
1621501310000|2021-05-20 09:01:50|2574|2573.5|2573.5|2573|2574|2573.5|2573.5|2573|418
1621501320000|2021-05-20 09:02:00|2574|2573.5|2575|2574.5|2575|2574.5|2574|2573.5|1230
1621501330000|2021-05-20 09:02:10|2575.5|2575|2575.5|2574.5|2575.5|2575|2575.5|2574.5|100
1621501340000|2021-05-20 09:02:20|2576|2575|2575|2574.5|2576.5|2575.5|2575|2574.5|1736
1621501350000|2021-05-20 09:02:30|2575.5|2575|2575.5|2574.5|2575.5|2575|2575|2574.5|327
1621501360000|2021-05-20 09:02:40|2575|2575|2576|2575|2576.5|2575|2575|2574.5|218
1621501370000|2021-05-20 09:02:50|2575.5|2574.5|2576|2575|2576|2575|2575|2574.5|250
1621501380000|2021-05-20 09:03:00|2575.5||2576||2576||2575.5||1
1621501390000|2021-05-20 09:03:10|2576.5|2575.5|2576.5|2575.5|2576.5|2576|2576|2575.5|688
1621501400000|2021-05-20 09:03:20||2576||2576||2576||2576|0
1621501410000|2021-05-20 09:03:30|2577|2576.5|2577|2576.5|2577|2576.5|2576.5|2576|175
1621501430000|2021-05-20 09:03:50|2576.5|2576|2576|2575|2576.5|2576|2575.5|2575|540
1621501440000|2021-05-20 09:04:00|2575.5|2574.5|2576|2575|2576.5|2575.5|2575.5|2574.5|0
1621501450000|2021-05-20 09:04:10|2575.5||2576||2576||2575.5||0
1621501460000|2021-05-20 09:04:20|2575.5|2574.5|2575.5|2574.5|2576|2575.5|2575.5|2574.5|434
1621501470000|2021-05-20 09:04:30||2575||2574.5||2575||2574.5|0
1621501480000|2021-05-20 09:04:40|2575|2575|2575.5|2575|2576|2575|2575|2575|0
1621501490000|2021-05-20 09:04:50|2576|2575.5|2576|2575.5|2576|2575.5|2575.5|2575.5|0
1621501500000|2021-05-20 09:05:00|2576.5|2576|2576.5|2576|2577|2576.5|2576.5|2576|559
1621501510000|2021-05-20 09:05:10|2577||2576.5||2577||2576.5||50
1621501520000|2021-05-20 09:05:20|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|943
1621501530000|2021-05-20 09:05:30|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|87
1621501540000|2021-05-20 09:05:40|2577|2576.5|2578|2577.5|2578|2577.5|2577|2576.5|844
1621501550000|2021-05-20 09:05:50|2578.5||2578.5||2578.5||2578.5||418
1621501560000|2021-05-20 09:06:00|2579|2578|2579.5|2579|2580|2579|2579|2578|128
1621501570000|2021-05-20 09:06:10|2580|2579.5|2580|2579.5|2580.5|2579.5|2580|2579.5|612
1621501580000|2021-05-20 09:06:20|2580.5|2580|2581|2580.5|2581.5|2580.5|2580.5|2580|200
1621501590000|2021-05-20 09:06:30|2580.5|2580|2580.5|2580|2580.5|2580|2580.5|2580|450
1621501610000|2021-05-20 09:06:50|2581|2580.5|2581|2580|2581.5|2580.5|2580.5|2580|723
1621501620000|2021-05-20 09:07:00|2581.5|2580.5|2583|2582.5|2583|2582.5|2581|2580.5|138
1621501630000|2021-05-20 09:07:10|2583.5|2583|2583.5|2583|2583.5|2583|2583|2583|1000
1621501640000|2021-05-20 09:07:20|2584|2583.5|2583.5|2583|2584.5|2584|2583.5|2583|3652
1621501650000|2021-05-20 09:07:30|2584|2583.5|2584|2583|2584|2583.5|2583.5|2583|899
1621501660000|2021-05-20 09:07:40|2584.5|2583.5|2584.5|2584|2585|2584|2584|2583.5|1889
1621501710000|2021-05-20 09:08:30|2585|2584.5|2585|2584.5|2585.5|2584.5|2585|2584.5|0
1621501720000|2021-05-20 09:08:40|2585.5|2585|2585.5|2585|2586|2585|2585|2584.5|1121
1621501730000|2021-05-20 09:08:50|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|340
1621501740000|2021-05-20 09:09:00|2586.5|2586|2586.5|2585.5|2586.5|2586|2586|2585.5|540
1621501750000|2021-05-20 09:09:10|2586||2586||2586.5||2586||0
1621501760000|2021-05-20 09:09:20|2586.5|2586|2586.5|2585.5|2586.5|2586|2586.5|2585.5|250
1621501770000|2021-05-20 09:09:30|2587|2586|2586.5|2586|2587|2586|2586.5|2586|175
1621501780000|2021-05-20 09:09:40|2586|2585.5|2586.5|2585.5|2586.5|2586|2586|2585.5|811
1621501790000|2021-05-20 09:09:50||2586||2586||2586||2586|0
1621501800000|2021-05-20 09:10:00||2585.5||2585.5||2586||2585.5|0
1621501810000|2021-05-20 09:10:10||2586||2585.5||2586||2585.5|0
1621501820000|2021-05-20 09:10:20|2587|2586|2587|2586|2587|2586.5|2587|2585.5|136
1621501830000|2021-05-20 09:10:30|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|0
1621501840000|2021-05-20 09:10:40||2586||2586||2586||2586|500
1621501850000|2021-05-20 09:10:50|2586|2585.5|2586.5|2585.5|2586.5|2585.5|2586|2585.5|375
1621501870000|2021-05-20 09:11:10|2586|2585|2585.5|2585|2586|2585|2585|2584|7606
1621501880000|2021-05-20 09:11:20|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|0
1621501890000|2021-05-20 09:11:30|2585.5|2585|2585|2584.5|2585.5|2585|2585|2584.5|0
1621501900000|2021-05-20 09:11:40|2585.5|2585|2585|2584.5|2586|2585.5|2585|2584.5|959
1621501910000|2021-05-20 09:11:50|2584.5|2584|2585|2584.5|2585.5|2584.5|2584.5|2584|1314
1621501920000|2021-05-20 09:12:00|2585.5|2585|2585|2584.5|2585.5|2585|2585|2584.5|453
1621501930000|2021-05-20 09:12:10|2585.5|2584|2585|2584|2585.5|2584|2584|2583.5|550
1621501940000|2021-05-20 09:12:20||2584.5||2584.5||2584.5||2584|0
1621501950000|2021-05-20 09:12:30|2585.5|2585|2585.5|2584.5|2585.5|2585|2585.5|2584.5|136
1621501960000|2021-05-20 09:12:40|2586|2585|2586|2585|2586|2585|2585.5|2585|0
1621501970000|2021-05-20 09:12:50|2586.5|2585.5|2585.5|2585|2586.5|2585.5|2585.5|2585|612
1621501980000|2021-05-20 09:13:00|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585|702
1621501990000|2021-05-20 09:13:10|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|187
1621502020000|2021-05-20 09:13:40|2586|2585.5|2585.5|2584.5|2586|2585.5|2585|2584.5|500
1621502030000|2021-05-20 09:13:50|2585|2584|2585|2584.5|2585|2584.5|2584.5|2584|856
1621502050000|2021-05-20 09:14:10|2584.5|2584|2585|2584|2585|2584.5|2584|2583.5|762
1621502060000|2021-05-20 09:14:20|2584.5||2584.5||2585||2584.5||0
1621502080000|2021-05-20 09:14:40|2585|2584.5|2585|2584.5|2585|2584.5|2584.5|2584|836
1621502090000|2021-05-20 09:14:50|2585.5|2585|2586|2585|2586|2585.5|2585.5|2585|944
1621502100000|2021-05-20 09:15:00||2585.5||2585||2585.5||2585|0
1621502110000|2021-05-20 09:15:10|2585.5|2585.5|2586|2585|2586|2585.5|2585.5|2585|600
1621502120000|2021-05-20 09:15:20|2586.5|2585.5|2587|2586.5|2588|2587|2586.5|2585.5|4021
1621502130000|2021-05-20 09:15:30|2587.5|2587|2587.5|2587|2587.5|2587|2587|2586.5|497
1621502140000|2021-05-20 09:15:40|2588|2587.5|2587|2586|2588|2587.5|2586.5|2586|1197
1621502150000|2021-05-20 09:15:50|2586.5|2585.5|2586|2585.5|2586.5|2585.5|2586|2585.5|726
1621502160000|2021-05-20 09:16:00|2585.5|2585|2586|2585|2586|2585|2585.5|2585|94
1621502170000|2021-05-20 09:16:10|2585.5|2584.5|2585.5|2585|2586|2585|2584|2583.5|3132
1621502200000|2021-05-20 09:16:40|2586|2584.5|2584.5|2584|2586|2584.5|2584.5|2584|548
1621502210000|2021-05-20 09:16:50|2584|2583.5|2584|2583.5|2584.5|2583.5|2583.5|2583|1442
1621502220000|2021-05-20 09:17:00|2583.5|2583|2583.5|2582.5|2583.5|2583|2583|2582.5|1
1621502230000|2021-05-20 09:17:10|2583|2582|2583|2582|2583|2582|2582.5|2582|230
1621502250000|2021-05-20 09:17:30|2583.5|2582.5|2584|2583.5|2584|2583.5|2583.5|2582.5|1868
1621502260000|2021-05-20 09:17:40|2583.5|2583|2584|2583.5|2584|2583.5|2583|2582.5|483
1621502270000|2021-05-20 09:17:50|2584.5|2584|2584.5|2584|2585|2584|2584.5|2584|306
1621502280000|2021-05-20 09:18:00|2584|2583.5|2584.5|2584|2584.5|2584|2584|2583.5|805
1621502290000|2021-05-20 09:18:10|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|61
1621502300000|2021-05-20 09:18:20|2584.5|2584|2585|2584|2585|2584|2584.5|2584|0
1621502310000|2021-05-20 09:18:30|2585.5|2584.5|2585|2584|2585.5|2585|2585|2584|1292
1621502320000|2021-05-20 09:18:40|2584.5|2584.5|2584.5|2584|2584.5|2584.5|2584.5|2584|226
1621502330000|2021-05-20 09:18:50|2584|2583.5|2584|2583.5|2584.5|2583.5|2583.5|2583|301
1621502340000|2021-05-20 09:19:00|2584.5|2583|2583.5|2583|2584.5|2583|2583.5|2583|0
1621502350000|2021-05-20 09:19:10|2583|2582.5|2584|2583|2584|2583|2582.5|2582|637
1621502370000|2021-05-20 09:19:30|2583.5|2583.5|2584|2583|2584|2583.5|2583.5|2583|250
1621502380000|2021-05-20 09:19:40|2584.5|2583.5|2584|2583.5|2584.5|2584|2584|2583.5|268
1621502400000|2021-05-20 09:20:00|2584.5|2583|2584.5|2583.5|2584.5|2583.5|2584.5|2583|200
1621502420000|2021-05-20 09:20:20|2584|2583|2584|2583|2584|2583|2583.5|2583|136
1621502430000|2021-05-20 09:20:30|2583.5|2582.5|2583.5|2582.5|2584|2583|2583|2582.5|1120
1621502440000|2021-05-20 09:20:40|2584|2583|2584|2583.5|2584.5|2584|2583|2582.5|6614
1621502450000|2021-05-20 09:20:50|2584.5|2583|2584|2583|2584.5|2583.5|2583.5|2583|1684
1621502460000|2021-05-20 09:21:00|2583.5|2583.5|2584|2583.5|2584|2583.5|2583.5|2583|693
1621502470000|2021-05-20 09:21:10|2583.5|2583|2585|2584|2585|2584.5|2583.5|2583|451
1621502490000|2021-05-20 09:21:30|2584.5|2583.5|2585.5|2585|2585.5|2585|2584|2583.5|770
1621502500000|2021-05-20 09:21:40|2585|2584.5|2585.5|2584.5|2585.5|2585|2585|2584.5|345
1621502510000|2021-05-20 09:21:50|2585|2585|2585.5|2584.5|2585.5|2585|2585|2584.5|0
1621502520000|2021-05-20 09:22:00|2585|2584|2584|2583|2585|2584|2584|2583|1241
1621502530000|2021-05-20 09:22:10|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|2584.5|2583|161
1621502540000|2021-05-20 09:22:20|2584|2584|2583|2582.5|2584.5|2584|2583|2582.5|2459
1621502560000|2021-05-20 09:22:40|2582.5|2582|2582|2581|2583|2582|2581.5|2580.5|1485
1621502570000|2021-05-20 09:22:50|2581.5|2581.5|2582.5|2582|2582.5|2582|2581.5|2581|976
1621502580000|2021-05-20 09:23:00|2582|2581.5|2582|2581.5|2583|2582|2582|2581.5|132
1621502590000|2021-05-20 09:23:10|2581.5|2581|2582|2581|2582|2581.5|2581|2580.5|853
1621502600000|2021-05-20 09:23:20|2581.5|2580.5|2581|2580.5|2581.5|2581|2581|2580.5|0
1621502610000|2021-05-20 09:23:30|2580.5|2580|2581|2580|2581.5|2580.5|2580.5|2580|843
1621502620000|2021-05-20 09:23:40|2580.5|2579.5|2580|2579.5|2580.5|2580|2579|2578|9137
1621502630000|2021-05-20 09:23:50|2580.5|2580|2582|2581.5|2582|2581.5|2580.5|2580|1162
1621502640000|2021-05-20 09:24:00|2582.5|2582|2583|2582|2583|2582|2582.5|2582|532
1621502650000|2021-05-20 09:24:10|2582.5|2582.5|2583|2582.5|2583|2582.5|2582.5|2582|194
1621502660000|2021-05-20 09:24:20|2582.5|2582|2583|2582|2583|2582.5|2582.5|2581.5|881
1621502670000|2021-05-20 09:24:30|2582.5|2581.5|2581|2580.5|2582.5|2582|2581|2580.5|766
1621502680000|2021-05-20 09:24:40|2581.5|2581|2581.5|2580.5|2581.5|2581|2581|2580.5|0
1621502690000|2021-05-20 09:24:50|2581|2580|2579.5|2578.5|2581|2580.5|2579|2578.5|717
1621502700000|2021-05-20 09:25:00|2579|2578|2579.5|2578.5|2579.5|2578.5|2578.5|2578|250
1621502710000|2021-05-20 09:25:10|2579|2579|2580.5|2579.5|2580.5|2579.5|2579|2578.5|50
1621502720000|2021-05-20 09:25:20|2580|2580|2582|2581|2582|2581|2580|2580|364
1621502730000|2021-05-20 09:25:30|2581.5|2581.5|2582.5|2581.5|2582.5|2581.5|2581.5|2581|869
1621502740000|2021-05-20 09:25:40||2582||2582||2582||2581.5|56
1621502750000|2021-05-20 09:25:50|2583|2582.5|2582.5|2582|2583|2582.5|2582.5|2582|325
1621502760000|2021-05-20 09:26:00||2581.5||2582||2582||2581.5|0
1621502770000|2021-05-20 09:26:10|2583|2582.5|2583|2582|2583|2582.5|2583|2582|130
1621502780000|2021-05-20 09:26:20|2582.5|2581.5|2581|2580|2582.5|2581.5|2581|2580|816
1621502790000|2021-05-20 09:26:30|2580.5|2580.5|2580.5|2580|2580.5|2580.5|2580.5|2580|164
1621502800000|2021-05-20 09:26:40|2581|2580.5|2580.5|2579.5|2581|2580.5|2580|2579.5|404
1621502810000|2021-05-20 09:26:50|2581|2580|2582|2581|2582|2581.5|2581|2580|1418
1621502820000|2021-05-20 09:27:00|2582.5|2582|2583|2582.5|2583|2582.5|2582.5|2582|136
1621502830000|2021-05-20 09:27:10|2582.5|2582|2582.5|2581.5|2583|2582|2582|2581.5|1491
1621502840000|2021-05-20 09:27:20|2581.5|2581|2580.5|2580|2582|2581|2579.5|2578.5|4898
1621502850000|2021-05-20 09:27:30|2580|2579.5|2580.5|2579.5|2580.5|2580|2579.5|2579|832
1621502860000|2021-05-20 09:27:40|2580|2579|2578.5|2578|2580.5|2579.5|2578|2577.5|7269
1621502870000|2021-05-20 09:27:50|2579|2578.5|2579|2578.5|2579|2578.5|2578.5|2577.5|294
1621502880000|2021-05-20 09:28:00|2579.5|2579|2580.5|2580|2580.5|2580|2579|2578.5|1380
1621502890000|2021-05-20 09:28:10|2581|2580.5|2580.5|2580|2581|2580.5|2580.5|2580|3162
1621502900000|2021-05-20 09:28:20|2580|2579.5|2579.5|2578.5|2580|2579.5|2579|2578.5|2044
1621502910000|2021-05-20 09:28:30|2579||2579||2579||2579||0
1621502920000|2021-05-20 09:28:40|2578.5|2578|2578.5|2577.5|2578.5|2578|2578|2577.5|250
1621502930000|2021-05-20 09:28:50|2579|2578|2579.5|2578.5|2579.5|2579|2579|2578|336
1621502940000|2021-05-20 09:29:00|2579||2579.5||2579.5||2579||0
1621502950000|2021-05-20 09:29:10|2579|2578|2580|2579|2580|2579|2578.5|2577.5|2269
1621502960000|2021-05-20 09:29:20|2579.5|2579.5|2579.5|2579|2580|2579.5|2579.5|2579|1261
1621502970000|2021-05-20 09:29:30|||||||||77
1621502980000|2021-05-20 09:29:40|2580|2579.5|2579.5|2579|2580|2579.5|2579.5|2579|844
1621502990000|2021-05-20 09:29:50|2580|2579.5|2580.5|2580|2581|2580|2580|2579.5|513
1621503000000|2021-05-20 09:30:00|2581|2580.5|2582|2581.5|2582.5|2582|2580.5|2580.5|968
1621503010000|2021-05-20 09:30:10|2581.5|2581|2582|2581.5|2583|2582|2581.5|2581|863
1621503020000|2021-05-20 09:30:20|2581.5|2581|2581.5|2581|2582|2581|2581|2580.5|462
1621503030000|2021-05-20 09:30:30|2582||2581.5||2582||2581.5||0
1621503040000|2021-05-20 09:30:40|2581|2580.5|2580|2579.5|2581|2580.5|2580|2579.5|1005
1621503050000|2021-05-20 09:30:50|2580.5|2580|2580.5|2579.5|2581|2580.5|2580.5|2579.5|557
1621503060000|2021-05-20 09:31:00|2581|2580|2582|2581|2582|2581.5|2581|2580|250
1621503070000|2021-05-20 09:31:10|2581.5|2581.5|2581.5|2580.5|2581.5|2581.5|2580.5|2580|1768
1621503080000|2021-05-20 09:31:20|2582|2581|2581.5|2580.5|2582|2581.5|2581.5|2580.5|1134
1621503090000|2021-05-20 09:31:30|2582|2581|2581.5|2580.5|2582|2581|2581.5|2580.5|0
1621503100000|2021-05-20 09:31:40|2581|2580|2581.5|2581|2581.5|2581|2581|2580|250
1621503110000|2021-05-20 09:31:50|2581|2580.5|2580|2579.5|2581|2580.5|2580|2579|2581
1621503120000|2021-05-20 09:32:00|2579.5|2579|2579.5|2579|2580|2579.5|2579.5|2578.5|642
1621503150000|2021-05-20 09:32:30|2580|2579.5|2580.5|2579.5|2581|2580.5|2580|2579.5|878
1621503160000|2021-05-20 09:32:40|2580|2579|2580|2579.5|2580.5|2580|2579.5|2579|16644
1621503170000|2021-05-20 09:32:50|2579.5|2579|2580|2579.5|2580|2579.5|2579|2578.5|541
1621503180000|2021-05-20 09:33:00|2579.5|2579|2580|2579.5|2580|2579.5|2579.5|2578.5|295
1621503190000|2021-05-20 09:33:10|2580.5|2580|2581.5|2580.5|2581.5|2581|2580.5|2580|3283
1621503200000|2021-05-20 09:33:20|2581|2580|2580.5|2579.5|2581.5|2580.5|2580|2579.5|978
1621503210000|2021-05-20 09:33:30|2581|2580|2580.5|2580|2581|2580.5|2580.5|2579.5|1277
1621503230000|2021-05-20 09:33:50|2580|2579.5|2580.5|2580|2580.5|2580|2579.5|2579|1119
1621503240000|2021-05-20 09:34:00|2580|2579.5|2580.5|2579.5|2580.5|2580|2580|2579.5|983
1621503250000|2021-05-20 09:34:10|2580||2580||2580.5||2580||0
1621503270000|2021-05-20 09:34:30|2579.5|2579|2580|2579.5|2580.5|2579.5|2579.5|2579|669
1621503280000|2021-05-20 09:34:40|2580.5|2580|2580.5|2580|2581.5|2580.5|2580.5|2580|1941
1621503290000|2021-05-20 09:34:50|2580|2579.5|2580|2579.5|2580.5|2579.5|2580|2579.5|443
1621503300000|2021-05-20 09:35:00|2580.5|2580|2580|2579.5|2581|2580.5|2580|2579.5|2006
1621503310000|2021-05-20 09:35:10|2580.5|2580|2580|2579.5|2581|2580.5|2580|2579.5|2022
1621503330000|2021-05-20 09:35:30|2580.5|2580|2581|2580.5|2581|2580.5|2580.5|2580|1386
1621503340000|2021-05-20 09:35:40|2580.5|2580|2580|2579.5|2580.5|2580|2580|2579.5|218
1621503350000|2021-05-20 09:35:50|2580.5|2580|2581.5|2580.5|2581.5|2580.5|2580.5|2579.5|341
1621503360000|2021-05-20 09:36:00|2581||2581||2581.5||2581||204
1621503380000|2021-05-20 09:36:20|2581.5||2581||2581.5||2581||1000
1621503390000|2021-05-20 09:36:30|2581.5|2581|2581|2580.5|2581.5|2581|2581|2580.5|333
1621503410000|2021-05-20 09:36:50|2580.5|2580|2579.5|2579|2581|2580.5|2579|2578.5|3683
1621503420000|2021-05-20 09:37:00|2580|2579.5|2579|2578.5|2580|2579.5|2579|2578.5|2665
1621503430000|2021-05-20 09:37:10||2578||2578.5||2578.5||2578|0
1621503440000|2021-05-20 09:37:20||2578||2578.5||2578.5||2578|0
1621503460000|2021-05-20 09:37:40|2579.5|2579|2579|2578.5|2579.5|2579|2579|2578|545
1621503480000|2021-05-20 09:38:00|2579.5|2579|2579|2578.5|2580|2579.5|2579|2578.5|3344
1621503490000|2021-05-20 09:38:10|2579.5|2579|2579|2578.5|2579.5|2579|2579|2578.5|348
1621503500000|2021-05-20 09:38:20|||||||||36
1621503510000|2021-05-20 09:38:30|2579.5|2579|2579|2578.5|2579.5|2579|2579|2578.5|532
1621503520000|2021-05-20 09:38:40|||||||||75
1621503530000|2021-05-20 09:38:50|2579.5|2579|2579.5|2579|2579.5|2579|2579.5|2579|0
1621503540000|2021-05-20 09:39:00|2580|2579.5|2580|2579.5|2580|2579.5|2580|2579.5|1054
1621503550000|2021-05-20 09:39:10|2579.5|2579|2580|2579.5|2580|2579.5|2579.5|2579|984
1621503560000|2021-05-20 09:39:20|||||||||46
1621503570000|2021-05-20 09:39:30|2579.5|2579|2580|2579.5|2580|2579.5|2579|2578.5|443
1621503580000|2021-05-20 09:39:40|2579.5|2579|2579.5|2579|2579.5|2579|2579.5|2578.5|259
1621503590000|2021-05-20 09:39:50|2580|2579.5|2580|2579|2580|2579.5|2579.5|2579|200
1621503600000|2021-05-20 09:40:00|2579.5|2578.5|2579|2578|2579.5|2578.5|2579|2578|613
1621503610000|2021-05-20 09:40:10|2578.5|2578.5|2578.5|2578|2578.5|2578.5|2578.5|2578|301
1621503620000|2021-05-20 09:40:20|2579|2578.5|2579.5|2579|2579.5|2579|2579|2578.5|335
1621503630000|2021-05-20 09:40:30|2580|2579.5|2580.5|2580|2580.5|2580|2580|2579.5|470
1621503640000|2021-05-20 09:40:40|2580|2579.5|2580|2579|2580|2579.5|2580|2579|28
1621503650000|2021-05-20 09:40:50|2580.5|2579.5|2581|2580|2581|2580|2580.5|2579.5|492
1621503660000|2021-05-20 09:41:00|2580.5||2581||2581||2580.5||0
1621503670000|2021-05-20 09:41:10|2581.5|2580.5|2582|2581.5|2582|2581.5|2581.5|2580.5|456
1621503690000|2021-05-20 09:41:30|2582.5|2582|2582.5|2582|2583|2582|2582|2582|0
1621503710000|2021-05-20 09:41:50|2582|2581.5|2583|2582|2583|2582|2582|2581.5|144
1621503720000|2021-05-20 09:42:00|2582.5|2581.5|2582.5|2581.5|2583|2582|2582.5|2581.5|79
1621503730000|2021-05-20 09:42:10||2582||2581.5||2582||2581.5|0
1621503740000|2021-05-20 09:42:20|2582||2582||2582||2582||0
1621503750000|2021-05-20 09:42:30|2581.5|2581|2582.5|2582|2582.5|2582|2581.5|2581|628
1621503760000|2021-05-20 09:42:40|2583||2582.5||2583||2582.5||0
1621503770000|2021-05-20 09:42:50|2582|2581.5|2582|2581.5|2582|2581.5|2582|2581|0
1621503780000|2021-05-20 09:43:00|2582.5|2581|2582.5|2582|2583|2582|2582.5|2581|0
1621503790000|2021-05-20 09:43:10|2582|2581.5|2582.5|2581.5|2582.5|2581.5|2582|2581.5|386
1621503800000|2021-05-20 09:43:20|2583|2582|2582.5|2582|2583|2582.5|2582|2581.5|1176
1621503810000|2021-05-20 09:43:30|2583|2582.5|2583.5|2582.5|2583.5|2582.5|2583|2582.5|46
1621503820000|2021-05-20 09:43:40|2583|2583|2583.5|2583|2584|2583|2583|2583|348
1621503830000|2021-05-20 09:43:50|2583|2582.5|2583.5|2582.5|2583.5|2582.5|2583|2582.5|256
1621503840000|2021-05-20 09:44:00|2584|2583|2584|2583|2584|2583.5|2584|2583|0
1621503850000|2021-05-20 09:44:10|2584.5|2583.5|2583.5|2582.5|2584.5|2583.5|2583.5|2582.5|110
1621503860000|2021-05-20 09:44:20||2583||2583||2583||2583|0
1621503870000|2021-05-20 09:44:30|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|0
1621503890000|2021-05-20 09:44:50|2583.5|2583|2583.5|2583|2584|2583|2583.5|2583|557
1621503900000|2021-05-20 09:45:00|2583|2582.5|2583.5|2582.5|2583.5|2583|2583|2582.5|243
1621503910000|2021-05-20 09:45:10|2583||2583||2583||2583||0
1621503920000|2021-05-20 09:45:20|2583.5|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|250
1621503930000|2021-05-20 09:45:30|2584|2583|2584|2583|2584|2583.5|2583.5|2583|177
1621503940000|2021-05-20 09:45:40|2583.5||2584||2584||2583.5||0
1621503950000|2021-05-20 09:45:50|2583.5||2583.5||2584||2583.5||0
1621503960000|2021-05-20 09:46:00|2584|2583.5|2583.5|2583|2584|2583.5|2583.5|2583|411
1621503970000|2021-05-20 09:46:10|2584|2583.5|2583|2582.5|2584|2583.5|2583|2582.5|1269
1621503980000|2021-05-20 09:46:20|||||||||306
1621503990000|2021-05-20 09:46:30|2583.5|2583|2583.5|2583|2584.5|2583.5|2583.5|2582.5|1499
1621504020000|2021-05-20 09:47:00|2584|2583.5|2583.5|2583|2584|2583.5|2583.5|2583|211
1621504060000|2021-05-20 09:47:40|2584|2583.5|2584.5|2584|2585|2584|2584|2583.5|270
1621504070000|2021-05-20 09:47:50|||||||||41
1621504080000|2021-05-20 09:48:00|2585|2584.5|2586|2585|2586|2585.5|2585|2584.5|185
1621504090000|2021-05-20 09:48:10|2585.5|2585.5|2585.5|2585|2586|2585.5|2585.5|2585|1276
1621504100000|2021-05-20 09:48:20|||||||||2
1621504110000|2021-05-20 09:48:30|2585|2584.5|2586|2585|2586|2585.5|2585|2584.5|2884
1621504120000|2021-05-20 09:48:40|2586.5|2586|2587|2586.5|2587|2586.5|2586.5|2586|2981
1621504130000|2021-05-20 09:48:50|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|474
1621504150000|2021-05-20 09:49:10|2588|2587.5|2589|2588.5|2589.5|2588.5|2588|2587.5|4
1621504160000|2021-05-20 09:49:20|2589.5||2589||2589.5||2589||0
1621504170000|2021-05-20 09:49:30|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2589|386
1621504180000|2021-05-20 09:49:40|2590.5|2590|2591.5|2590.5|2593.5|2592.5|2590.5|2590|19083
1621504190000|2021-05-20 09:49:50|2591|2591|2591|2590|2591.5|2591|2590.5|2590|1162
1621504200000|2021-05-20 09:50:00|2590.5|2589.5|2591|2590|2591|2590.5|2590|2589.5|22864
1621504210000|2021-05-20 09:50:10|2590.5|2590.5|2591.5|2591|2592|2591.5|2590.5|2590|2540
1621504220000|2021-05-20 09:50:20|2591|2590.5|2592|2591.5|2592|2591.5|2591|2590|2942
1621504230000|2021-05-20 09:50:30|2592.5|2592|2592.5|2592|2593|2592|2592.5|2592|396
1621504240000|2021-05-20 09:50:40|2592|2591.5|2592|2591.5|2592.5|2592|2592|2591.5|1228
1621504250000|2021-05-20 09:50:50|2591.5|2591|2590|2589|2591.5|2591|2589.5|2589|4176
1621504260000|2021-05-20 09:51:00|2590.5|2589.5|2590|2589.5|2590.5|2589.5|2590|2589.5|100
1621504270000|2021-05-20 09:51:10|2590.5|2590|2590.5|2590|2591|2590|2590.5|2589.5|457
1621504280000|2021-05-20 09:51:20|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|316
1621504290000|2021-05-20 09:51:30|2589.5|2589|2589|2588|2589.5|2589|2589|2588|1225
1621504300000|2021-05-20 09:51:40|2589.5|2588.5|2590|2589|2590|2589|2589.5|2588.5|454
1621504310000|2021-05-20 09:51:50|2589.5|2589.5|2590|2589.5|2590|2589.5|2589.5|2589.5|140
1621504320000|2021-05-20 09:52:00|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2589|0
1621504330000|2021-05-20 09:52:10|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|0
1621504360000|2021-05-20 09:52:40|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2589|172
1621504390000|2021-05-20 09:53:10|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|153
1621504400000|2021-05-20 09:53:20|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|386
1621504420000|2021-05-20 09:53:40|2591.5|2591|2592|2591|2592|2591|2591.5|2591|186
1621504430000|2021-05-20 09:53:50|2591.5||2591.5||2592||2591.5||0
1621504440000|2021-05-20 09:54:00|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|0
1621504450000|2021-05-20 09:54:10|2592.5|2592|2592.5|2592|2592.5|2592|2592|2591.5|1061
1621504470000|2021-05-20 09:54:30|2593|2592.5|2593|2592.5|2594|2593|2593|2592.5|548
1621504480000|2021-05-20 09:54:40|2592.5|2592|2593|2592.5|2593|2592.5|2592.5|2592|479
1621504490000|2021-05-20 09:54:50|2592.5|2592|2592.5|2592|2593|2592.5|2592.5|2592|651
1621504500000|2021-05-20 09:55:00|2593|2592.5|2593|2592.5|2593|2592.5|2592.5|2592.5|2821
1621504510000|2021-05-20 09:55:10|2592.5|2592|2593|2592|2593|2592.5|2592.5|2592|1777
1621504530000|2021-05-20 09:55:30|2592.5|2592.5|2591.5|2591|2592.5|2592.5|2591.5|2591|7655
1621504540000|2021-05-20 09:55:40|2592|2590.5|2591|2590|2592|2590.5|2590.5|2589.5|1284
1621504550000|2021-05-20 09:55:50|2591.5|2590.5|2590.5|2590|2592|2591|2590.5|2590|1412
1621504560000|2021-05-20 09:56:00|2591|2590.5|2591|2590|2591|2590.5|2591|2590|134
1621504570000|2021-05-20 09:56:10||2590.5||2590.5||2590.5||2590.5|0
1621504580000|2021-05-20 09:56:20|2591.5|2591|2591.5|2590.5|2592|2591|2591|2590.5|752
1621504590000|2021-05-20 09:56:30|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|98
1621504600000|2021-05-20 09:56:40|2592.5|2592|2592|2591.5|2592.5|2592|2592|2591.5|469
1621504610000|2021-05-20 09:56:50|2591.5|2591|2590.5|2590|2591.5|2591|2590.5|2590|273
1621504620000|2021-05-20 09:57:00|2591|2590.5|2591|2590.5|2591|2590.5|2590.5|2590|276
1621504630000|2021-05-20 09:57:10||2590||2590.5||2590.5||2590|28
1621504640000|2021-05-20 09:57:20|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|522
1621504650000|2021-05-20 09:57:30|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|2341
1621504660000|2021-05-20 09:57:40|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|388
1621504670000|2021-05-20 09:57:50|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590.5|0
1621504680000|2021-05-20 09:58:00|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|629
1621504690000|2021-05-20 09:58:10|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|678
1621504700000|2021-05-20 09:58:20|2591.5|2591|2592.5|2592|2593|2592|2591.5|2591|914
1621504710000|2021-05-20 09:58:30|2592|2591.5|2592.5|2592|2592.5|2592|2592|2591.5|642
1621504720000|2021-05-20 09:58:40|2592|2591.5|2592|2591|2592.5|2592|2591.5|2591|882
1621504730000|2021-05-20 09:58:50|2591.5|2590.5|2591.5|2590.5|2591.5|2591|2591|2590.5|2532
1621504740000|2021-05-20 09:59:00|2591|2591|2591|2590.5|2591.5|2591|2591|2590|854
1621504750000|2021-05-20 09:59:10|2591.5|2591|2592.5|2592|2592.5|2592|2591.5|2591|410
1621504760000|2021-05-20 09:59:20|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|231
1621504770000|2021-05-20 09:59:30|||||||||1
1621504780000|2021-05-20 09:59:40|2593.5|2593|2592.5|2591.5|2594|2593.5|2592.5|2591.5|684
1621504790000|2021-05-20 09:59:50|2593|2592|2593.5|2593|2594|2593.5|2593|2592|1004
1621504800000|2021-05-20 10:00:00|2593|2592.5|2592|2591.5|2593|2592.5|2592|2591|183
1621504810000|2021-05-20 10:00:10||2591||2591||2591||2590.5|0
1621504820000|2021-05-20 10:00:20|2591.5|2590.5|2591|2590.5|2591.5|2590.5|2591|2590.5|615
1621504830000|2021-05-20 10:00:30|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|467
1621504840000|2021-05-20 10:00:40|2591.5|2590|2592|2591.5|2592.5|2592|2591.5|2590|668
1621504860000|2021-05-20 10:01:00|2592.5|2592|2592.5|2592|2593|2592.5|2592.5|2592|254
1621504870000|2021-05-20 10:01:10|2593|2592.5|2593.5|2592.5|2594|2593.5|2592.5|2592|860
1621504880000|2021-05-20 10:01:20|2593|2593|2594|2593.5|2594|2593.5|2593|2592.5|385
1621504890000|2021-05-20 10:01:30|2594.5|2594|2594.5|2593.5|2594.5|2594|2594.5|2593.5|520
1621504900000|2021-05-20 10:01:40|2594|2594|2594|2593.5|2594.5|2594|2593.5|2593|784
1621504910000|2021-05-20 10:01:50|2593.5|2593|2592.5|2592|2593.5|2593.5|2592.5|2591.5|512
1621504920000|2021-05-20 10:02:00|2593|2592.5|2592.5|2592|2593.5|2592.5|2592|2591.5|1034
1621504930000|2021-05-20 10:02:10|2593|2592.5|2592.5|2592|2593|2592.5|2592.5|2592|100
1621504940000|2021-05-20 10:02:20|2593|2591.5|2592.5|2591.5|2593|2592.5|2592|2591.5|387
1621504950000|2021-05-20 10:02:30|2592|2592|2592|2591.5|2592|2592|2591.5|2591|475
1621504960000|2021-05-20 10:02:40||2591||2591.5||2591.5||2591|7
1621504970000|2021-05-20 10:02:50||2591||2591||2591.5||2591|136
1621504980000|2021-05-20 10:03:00|2591.5|2591.5|2591.5|2590.5|2591.5|2591.5|2591|2590.5|1588
1621504990000|2021-05-20 10:03:10|2591|2591|2591|2590.5|2591.5|2591|2591|2590.5|351
1621505000000|2021-05-20 10:03:20|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|450
1621505010000|2021-05-20 10:03:30|||||||||200
1621505020000|2021-05-20 10:03:40|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|377
1621505030000|2021-05-20 10:03:50|||||||||202
1621505040000|2021-05-20 10:04:00|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|252
1621505050000|2021-05-20 10:04:10|2591|2590.5|2591.5|2591|2591.5|2591|2591|2590.5|0
1621505060000|2021-05-20 10:04:20|2592|2591.5|2592|2591.5|2592.5|2592|2591.5|2591|645
1621505070000|2021-05-20 10:04:30||2591||2591.5||2591.5||2591|0
1621505090000|2021-05-20 10:04:50|||||||||153
1621505100000|2021-05-20 10:05:00|2592.5|2592|2593.5|2593|2594.5|2593.5|2592.5|2592|1685
1621505110000|2021-05-20 10:05:10|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|229
1621505120000|2021-05-20 10:05:20|2594|2593.5|2594.5|2594|2595.5|2594.5|2594|2593.5|763
1621505130000|2021-05-20 10:05:30|2595.5|2594.5|2594.5|2594|2595.5|2594.5|2594.5|2594|1197
1621505140000|2021-05-20 10:05:40|2594|2593.5|2594.5|2594|2594.5|2594|2594|2593.5|2028
1621505150000|2021-05-20 10:05:50|2595|2594.5|2595|2594.5|2595.5|2595|2595|2594.5|618
1621505160000|2021-05-20 10:06:00|2595.5|2595|2596.5|2596|2596.5|2596|2595.5|2595|425
1621505170000|2021-05-20 10:06:10|2597|2596.5|2597|2596.5|2598|2597|2596.5|2596|1874
1621505180000|2021-05-20 10:06:20|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|3242
1621505190000|2021-05-20 10:06:30|2597.5|2597|2597.5|2597|2597.5|2597|2597|2596.5|250
1621505200000|2021-05-20 10:06:40|2597|2596.5|2597.5|2596.5|2597.5|2597|2597|2596.5|2727
1621505210000|2021-05-20 10:06:50|2597|2596|2596.5|2595.5|2597|2596|2596|2595|3365
1621505220000|2021-05-20 10:07:00|2597|2596|2597|2596.5|2597|2596.5|2597|2595.5|733
1621505230000|2021-05-20 10:07:10|2597.5|2597|2598|2597|2598.5|2597.5|2597.5|2597|645
1621505240000|2021-05-20 10:07:20||2597.5||2597.5||2597.5||2597.5|0
1621505270000|2021-05-20 10:07:50|||||||||77
1621505280000|2021-05-20 10:08:00|2598.5|2598|2598|2597|2598.5|2598|2597|2596.5|7320
1621505290000|2021-05-20 10:08:10|2597.5|2597.5|2598|2597|2598|2597.5|2597.5|2597|593
1621505300000|2021-05-20 10:08:20||2597.5||2597.5||2597.5||2597|249
1621505310000|2021-05-20 10:08:30|2597.5|2597|2598|2597|2598|2597.5|2597|2596.5|7205
1621505320000|2021-05-20 10:08:40||2597.5||2597||2597.5||2597|0
1621505330000|2021-05-20 10:08:50|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2597|150
1621505340000|2021-05-20 10:09:00|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|772
1621505350000|2021-05-20 10:09:10|2597|2596.5|2596|2595.5|2597.5|2597|2596|2595.5|5055
1621505360000|2021-05-20 10:09:20|2596.5|2596|2597|2596.5|2597|2596.5|2596|2596|1457
1621505370000|2021-05-20 10:09:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|0
1621505380000|2021-05-20 10:09:40|2598||2598||2598||2598||0
1621505390000|2021-05-20 10:09:50||2597.5||2597.5||2597.5||2597.5|1000
1621505400000|2021-05-20 10:10:00|||||||||235
1621505410000|2021-05-20 10:10:10|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|336
1621505420000|2021-05-20 10:10:20||2598||2598||2598||2598|0
1621505430000|2021-05-20 10:10:30|2598|2597.5|2598.5|2598|2599|2598.5|2598|2597.5|3390
1621505440000|2021-05-20 10:10:40|2598|2597.5|2597|2596.5|2598|2597.5|2597|2596.5|5901
1621505450000|2021-05-20 10:10:50|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|725
1621505460000|2021-05-20 10:11:00||2597||2597||2597.5||2597|0
1621505470000|2021-05-20 10:11:10|2597.5||2597.5||2597.5||2597.5||0
1621505490000|2021-05-20 10:11:30|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|1659
1621505500000|2021-05-20 10:11:40|2597|2596.5|2596.5|2596|2597|2596.5|2596|2595|26728
1621505510000|2021-05-20 10:11:50|2597|2596.5|2597.5|2596.5|2597.5|2597|2597|2596.5|1698
1621505520000|2021-05-20 10:12:00|2598|2597|2598.5|2598|2598.5|2598|2598|2597|1715
1621505530000|2021-05-20 10:12:10|2598|2597.5|2598|2597.5|2598|2597.5|2596|2595.5|27860
1621505550000|2021-05-20 10:12:30|2597.5|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2597|526
1621505560000|2021-05-20 10:12:40||2598||2597.5||2598||2597.5|0
1621505570000|2021-05-20 10:12:50||2598||2597.5||2598||2597.5|135
1621505580000|2021-05-20 10:13:00|2598|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|939
1621505590000|2021-05-20 10:13:10|2598||2598||2598.5||2598||0
1621505600000|2021-05-20 10:13:20|2597.5|2597|2597|2596|2598|2597.5|2597|2596|24717
1621505610000|2021-05-20 10:13:30|2597.5|2596.5|2597.5|2597|2598|2597|2597.5|2596.5|2
1621505620000|2021-05-20 10:13:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|2
1621505630000|2021-05-20 10:13:50|2597.5|2597|2598|2597|2598|2597.5|2597.5|2597|710
1621505640000|2021-05-20 10:14:00|2597.5||2597.5||2597.5||2597.5||0
1621505650000|2021-05-20 10:14:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|135
1621505660000|2021-05-20 10:14:20|||||||||721
1621505670000|2021-05-20 10:14:30|2598.5|2598|2598.5|2598|2599|2598.5|2598.5|2598|252
1621505700000|2021-05-20 10:15:00|2598|2597.5|2596|2595.5|2598|2597.5|2596|2595.5|4323
1621505710000|2021-05-20 10:15:10|2596.5|2596|2596.5|2595.5|2596.5|2596|2596.5|2595.5|0
1621505720000|2021-05-20 10:15:20||2596||2595.5||2596||2595.5|0
1621505730000|2021-05-20 10:15:30||2596||2595.5||2596||2595.5|20
1621505740000|2021-05-20 10:15:40||2596||2596||2596||2596|0
1621505750000|2021-05-20 10:15:50|2597|2596.5|2596|2595.5|2597|2596.5|2596|2595.5|501
1621505760000|2021-05-20 10:16:00|2595.5|2595|2595.5|2595|2596|2595.5|2595.5|2595|1846
1621505770000|2021-05-20 10:16:10|2595|2594.5|2596|2595|2596|2595.5|2595|2594|617
1621505780000|2021-05-20 10:16:20|2595.5|2595.5|2595|2594|2595.5|2595.5|2594.5|2593.5|226
1621505790000|2021-05-20 10:16:30||2594.5||2594.5||2594.5||2594|0
1621505800000|2021-05-20 10:16:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|0
1621505810000|2021-05-20 10:16:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|110
1621505820000|2021-05-20 10:17:00|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|100
1621505860000|2021-05-20 10:17:40|2595|2594.5|2595|2594|2595|2594.5|2595|2594|1098
1621505870000|2021-05-20 10:17:50||2594.5||2594.5||2594.5||2594.5|0
1621505880000|2021-05-20 10:18:00|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|48
1621505890000|2021-05-20 10:18:10|2595|2594.5|2595|2594.5|2595.5|2595|2595|2594|1636
1621505900000|2021-05-20 10:18:20|2594.5|2593.5|2595|2594.5|2595|2594.5|2594|2593.5|1980
1621505910000|2021-05-20 10:18:30|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|0
1621505930000|2021-05-20 10:18:50|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|2
1621505940000|2021-05-20 10:19:00|2596|2595|2596|2595.5|2596.5|2595.5|2596|2595|1442
1621505950000|2021-05-20 10:19:10|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|117
1621505960000|2021-05-20 10:19:20|2597|2596.5|2597.5|2597|2598|2597|2597|2596.5|669
1621506000000|2021-05-20 10:20:00|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|1885
1621506010000|2021-05-20 10:20:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|2
1621506020000|2021-05-20 10:20:20|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|0
1621506030000|2021-05-20 10:20:30|2598|2597.5|2599|2598|2599|2598.5|2598|2597.5|411
1621506040000|2021-05-20 10:20:40||2598.5||2598.5||2598.5||2598.5|0
1621506050000|2021-05-20 10:20:50|2599.5|2599|2597.5|2596.5|2599.5|2599|2597.5|2596.5|3283
1621506060000|2021-05-20 10:21:00|2597|2597|2597.5|2597|2597.5|2597|2597|2596.5|0
1621506100000|2021-05-20 10:21:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|737
1621506110000|2021-05-20 10:21:50|2598.5|2598|2598.5|2597.5|2599|2598|2598.5|2597.5|2
1621506120000|2021-05-20 10:22:00||2598||2598||2598||2598|0
1621506150000|2021-05-20 10:22:30|2599|2598.5|2600|2599.5|2600|2599.5|2599|2598.5|3165
1621506180000|2021-05-20 10:23:00|2600.5|2600|2601.5|2601|2601.5|2601|2600.5|2600|5276
1621506190000|2021-05-20 10:23:10||2600.5||2601||2601||2600.5|0
1621506200000|2021-05-20 10:23:20|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|1461
1621506210000|2021-05-20 10:23:30|2600.5|2600|2600.5|2600|2601|2600.5|2600.5|2600|3658
1621506220000|2021-05-20 10:23:40|2601|2600.5|2601|2600.5|2601|2600.5|2600.5|2600.5|2438
1621506230000|2021-05-20 10:23:50|2601.5|2601|2601.5|2601|2601.5|2601|2601|2600.5|663
1621506240000|2021-05-20 10:24:00|2601|2600.5|2603|2602|2603|2602|2601|2600.5|2377
1621506260000|2021-05-20 10:24:20|2603.5|2602.5|2604|2603.5|2604|2603.5|2603.5|2602.5|56
1621506270000|2021-05-20 10:24:30|2604.5|2604|2605.5|2604.5|2606|2605|2604.5|2604|1147
1621506290000|2021-05-20 10:24:50||2605||2605||2605||2605|0
1621506300000|2021-05-20 10:25:00|2605|2604.5|2604.5|2603.5|2605|2604.5|2604.5|2603.5|704
1621506310000|2021-05-20 10:25:10|2604|2604|2605.5|2605|2606|2605|2604|2604|456
1621506320000|2021-05-20 10:25:20|2606|2605.5|2605.5|2604.5|2606|2605.5|2605.5|2604.5|1119
1621506330000|2021-05-20 10:25:30||2605||2605||2605||2605|0
1621506350000|2021-05-20 10:25:50|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|92
1621506360000|2021-05-20 10:26:00|||||||||182
1621506380000|2021-05-20 10:26:20|||||||||100
1621506400000|2021-05-20 10:26:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|441
1621506430000|2021-05-20 10:27:10|2606.5|2606|2605.5|2605|2606.5|2606|2605.5|2604.5|1181
1621506450000|2021-05-20 10:27:30|2606|2604.5|2606|2605|2606|2605|2606|2604.5|739
1621506460000|2021-05-20 10:27:40|2605.5|2605.5|2606|2605|2606|2605.5|2605|2604|3113
1621506470000|2021-05-20 10:27:50|2605.5|2605.5|2605.5|2605|2605.5|2605.5|2605.5|2605|311
1621506480000|2021-05-20 10:28:00|2605|2604.5|2605|2604|2605.5|2604.5|2604.5|2604|2412
1621506490000|2021-05-20 10:28:10|2604.5|2604.5|2605|2604.5|2605.5|2604.5|2604.5|2604|228
1621506550000|2021-05-20 10:29:10|2605.5|2605|2606.5|2605.5|2606.5|2605.5|2605.5|2605|190
1621506560000|2021-05-20 10:29:20|2606|2606|2606|2605.5|2606|2606|2606|2605.5|0
1621506570000|2021-05-20 10:29:30|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604|1255
1621506580000|2021-05-20 10:29:40|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|19
1621506590000|2021-05-20 10:29:50|2605.5|2605|2606|2605|2606|2605|2605.5|2605|5
1621506600000|2021-05-20 10:30:00||2605.5||2605.5||2605.5||2605.5|0
1621506610000|2021-05-20 10:30:10||2605||2605||2605.5||2605|0
1621506620000|2021-05-20 10:30:20|2605.5|2604.5|2604.5|2604|2605.5|2604.5|2604.5|2604|114
1621506630000|2021-05-20 10:30:30|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604|651
1621506640000|2021-05-20 10:30:40||2604.5||2605||2605||2604.5|0
1621506650000|2021-05-20 10:30:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|10
1621506660000|2021-05-20 10:31:00|2604.5|2604|2605|2604|2605|2604.5|2604.5|2604|250
1621506670000|2021-05-20 10:31:10|2604.5||2604.5||2605||2604.5||0
1621506710000|2021-05-20 10:31:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|127
1621506720000|2021-05-20 10:32:00|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|135
1621506750000|2021-05-20 10:32:30|2605|2604.5|2604.5|2604|2605.5|2605|2604.5|2604|1302
1621506760000|2021-05-20 10:32:40|2604|2603.5|2605|2604.5|2605|2604.5|2604|2603.5|1284
1621506790000|2021-05-20 10:33:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|658
1621506810000|2021-05-20 10:33:30|2605|2604.5|2606|2605.5|2606|2605.5|2605|2604.5|686
1621506820000|2021-05-20 10:33:40||2605||2605||2605||2605|480
1621506830000|2021-05-20 10:33:50||2605.5||2605.5||2605.5||2605.5|25
1621506840000|2021-05-20 10:34:00|2606.5||2606.5||2606.5||2606.5||171
1621506860000|2021-05-20 10:34:20|2607|2606|2607|2606.5|2607|2606.5|2607|2606|364
1621506870000|2021-05-20 10:34:30|||||||||50
1621506880000|2021-05-20 10:34:40|||||||||96
1621506900000|2021-05-20 10:35:00|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|3338
1621506910000|2021-05-20 10:35:10|||||||||1000
1621506920000|2021-05-20 10:35:20|2606.5|2606|2606.5|2606|2606.5|2606|2606|2605.5|3256
1621506930000|2021-05-20 10:35:30|2607|2606.5|2606|2605.5|2607|2606.5|2606|2605|665
1621506960000|2021-05-20 10:36:00|2605.5|2605|2605.5|2604.5|2605.5|2605|2605|2604|1719
1621506970000|2021-05-20 10:36:10|2605|2604|2605.5|2605|2605.5|2605|2605|2604|809
1621506980000|2021-05-20 10:36:20|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|387
1621506990000|2021-05-20 10:36:30|2605|2604.5|2605.5|2605|2605.5|2605|2604.5|2603.5|4927
1621507030000|2021-05-20 10:37:10|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605|531
1621507040000|2021-05-20 10:37:20|2606.5|2606|2606|2605.5|2606.5|2606|2606|2605.5|135
1621507070000|2021-05-20 10:37:50|||||||||20
1621507120000|2021-05-20 10:38:40|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2604.5|1637
1621507130000|2021-05-20 10:38:50|2605|2604.5|2604.5|2603.5|2605|2604.5|2604.5|2603.5|178
1621507140000|2021-05-20 10:39:00|2604||2604||2604||2604||35
1621507150000|2021-05-20 10:39:10|||||||||1
1621507160000|2021-05-20 10:39:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|251
1621507180000|2021-05-20 10:39:40|2605|2604.5|2603|2602|2605|2604.5|2603|2602|1662
1621507190000|2021-05-20 10:39:50||2602.5||2602||2602.5||2602|385
1621507200000|2021-05-20 10:40:00|2603.5|2602.5|2604|2603.5|2604.5|2604|2603|2602.5|1753
1621507210000|2021-05-20 10:40:10|2603.5|2603|2604|2603.5|2604.5|2603.5|2603.5|2603|366
1621507220000|2021-05-20 10:40:20|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|385
1621507230000|2021-05-20 10:40:30|2604.5||2604.5||2604.5||2604.5||35
1621507260000|2021-05-20 10:41:00|2604|2603|2604.5|2603.5|2604.5|2603.5|2603.5|2602.5|538
1621507270000|2021-05-20 10:41:10|2604|2603|2604|2603|2604|2603|2604|2603|0
1621507280000|2021-05-20 10:41:20|2604.5|2603.5|2604.5|2604|2604.5|2604|2604.5|2603.5|135
1621507290000|2021-05-20 10:41:30|2605|2604.5|2604.5|2604|2605.5|2604.5|2604.5|2604|131
1621507300000|2021-05-20 10:41:40|2604|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|483
1621507310000|2021-05-20 10:41:50|2604.5||2604.5||2604.5||2604.5||0
1621507320000|2021-05-20 10:42:00|2604|2603|2603|2602|2604|2603|2602.5|2602|250
1621507330000|2021-05-20 10:42:10|2603.5|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|0
1621507340000|2021-05-20 10:42:20||2602||2602||2602||2602|0
1621507350000|2021-05-20 10:42:30|2602.5||2603||2603||2602.5||1027
1621507360000|2021-05-20 10:42:40|2602.5|2601.5|2601.5|2600.5|2602.5|2601.5|2601.5|2600.5|302
1621507370000|2021-05-20 10:42:50|2601|2600|2601.5|2601|2601.5|2601|2600.5|2600|1059
1621507380000|2021-05-20 10:43:00|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2600.5|453
1621507390000|2021-05-20 10:43:10|2602|2601.5|2603|2602|2603|2602.5|2602|2601.5|502
1621507410000|2021-05-20 10:43:30|2603.5|2602.5|2603.5|2602.5|2603.5|2603|2603.5|2602.5|252
1621507420000|2021-05-20 10:43:40|2604|2603|2604.5|2604|2604.5|2604|2604|2603|1100
1621507440000|2021-05-20 10:44:00|2604|2603.5|2602.5|2602|2604|2603.5|2602.5|2601.5|1368
1621507450000|2021-05-20 10:44:10|2602|2601.5|2601|2600.5|2602|2601.5|2601|2600.5|0
1621507460000|2021-05-20 10:44:20|2600.5|2600|2599.5|2599|2600.5|2600|2599.5|2599|9
1621507480000|2021-05-20 10:44:40|2599|2598.5|2600|2599|2600|2599.5|2599|2598.5|713
1621507490000|2021-05-20 10:44:50||2599.5||2599||2599.5||2599|0
1621507500000|2021-05-20 10:45:00|2599.5|2598.5|2599|2598.5|2599.5|2599|2599|2598.5|203
1621507520000|2021-05-20 10:45:20|||||||||9
1621507530000|2021-05-20 10:45:30|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|38
1621507550000|2021-05-20 10:45:50|2599|2598.5|2600|2599.5|2600|2599.5|2599|2598.5|685
1621507560000|2021-05-20 10:46:00||2599||2599||2599.5||2599|0
1621507570000|2021-05-20 10:46:10|2599.5||2599.5||2599.5||2599.5||55
1621507590000|2021-05-20 10:46:30|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599|686
1621507610000|2021-05-20 10:46:50|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|102
1621507620000|2021-05-20 10:47:00|2601||2600.5||2601||2600.5||0
1621507660000|2021-05-20 10:47:40|2601|2600.5|2602|2601.5|2602|2601.5|2601|2600.5|1857
1621507670000|2021-05-20 10:47:50|2601.5|2601|2602|2601|2602|2601|2601.5|2601|250
1621507680000|2021-05-20 10:48:00|2601.5|2601.5|2602|2601.5|2602|2601.5|2601.5|2601.5|2165
1621507700000|2021-05-20 10:48:20|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|757
1621507710000|2021-05-20 10:48:30|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|382
1621507720000|2021-05-20 10:48:40|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|252
1621507740000|2021-05-20 10:49:00|2603|2602.5|2603|2602|2603.5|2602.5|2602.5|2602|81
1621507750000|2021-05-20 10:49:10|2602.5||2602.5||2602.5||2602.5||0
1621507760000|2021-05-20 10:49:20|2603|2602.5|2604.5|2603.5|2604.5|2603.5|2603|2602.5|525
1621507770000|2021-05-20 10:49:30|2604||2604||2604.5||2604||0
1621507790000|2021-05-20 10:49:50|2603.5|2603|2603.5|2603|2603.5|2603|2603|2602.5|1008
1621507800000|2021-05-20 10:50:00|2603|2602.5|2603|2602|2603.5|2602.5|2603|2602|42
1621507810000|2021-05-20 10:50:10|2603.5|2602.5|2603|2602|2603.5|2602.5|2602.5|2602|0
1621507820000|2021-05-20 10:50:20|2602.5||2602.5||2602.5||2602.5||0
1621507880000|2021-05-20 10:51:20|2602|2601.5|2603|2602|2603|2602.5|2602|2601.5|1862
1621507890000|2021-05-20 10:51:30|2602.5|2602.5|2603|2602.5|2603|2602.5|2602.5|2602|543
1621507900000|2021-05-20 10:51:40|2603.5|2602|2603.5|2603|2603.5|2603|2603.5|2602|295
1621507940000|2021-05-20 10:52:20|2603|2602.5|2603|2602.5|2603|2602.5|2602.5|2602|1880
1621507970000|2021-05-20 10:52:50|2603.5|2603|2604|2603.5|2604.5|2603.5|2603.5|2603|24
1621507980000|2021-05-20 10:53:00|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|282
1621507990000|2021-05-20 10:53:10|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|111
1621508000000|2021-05-20 10:53:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|621
1621508010000|2021-05-20 10:53:30|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|385
1621508040000|2021-05-20 10:54:00|2606|2605|2606.5|2606|2606.5|2606|2606|2605|767
1621508070000|2021-05-20 10:54:30|2606|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|472
1621508080000|2021-05-20 10:54:40|2607|2606|2607|2606.5|2607|2606.5|2607|2606|2
1621508090000|2021-05-20 10:54:50|||||||||50
1621508120000|2021-05-20 10:55:20|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|302
1621508150000|2021-05-20 10:55:50|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|322
1621508160000|2021-05-20 10:56:00|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|529
1621508180000|2021-05-20 10:56:20|2608|2607.5|2608|2607.5|2608.5|2608|2608|2607.5|544
1621508190000|2021-05-20 10:56:30|||||||||200
1621508200000|2021-05-20 10:56:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|571
1621508210000|2021-05-20 10:56:50|2608||2607.5||2608||2607.5||0
1621508240000|2021-05-20 10:57:20|2607|2606.5|2607|2606|2607|2606.5|2606.5|2606|135
1621508250000|2021-05-20 10:57:30|2606.5|2606.5|2606|2605.5|2606.5|2606.5|2606|2605.5|0
1621508260000|2021-05-20 10:57:40|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|0
1621508270000|2021-05-20 10:57:50||2605||2605||2605.5||2605|0
1621508280000|2021-05-20 10:58:00|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|0
1621508290000|2021-05-20 10:58:10|2605|2604|2606|2605.5|2606|2605.5|2605|2604|917
1621508300000|2021-05-20 10:58:20|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|2
1621508320000|2021-05-20 10:58:40|2605.5|2605|2605.5|2604.5|2606|2605|2605|2604.5|840
1621508330000|2021-05-20 10:58:50|2605|2604|2605|2604|2605|2604.5|2604.5|2603.5|985
1621508340000|2021-05-20 10:59:00|2604.5||2605||2605||2604.5||0
1621508350000|2021-05-20 10:59:10|2605.5|2604.5|2605.5|2604.5|2605.5|2605|2605.5|2604|0
1621508360000|2021-05-20 10:59:20||2605||2605||2605||2604.5|0
1621508370000|2021-05-20 10:59:30|2606|2604.5|2605.5|2605|2606|2605.5|2605.5|2604.5|389
1621508380000|2021-05-20 10:59:40||2604.5||2605||2605||2604.5|0
1621508390000|2021-05-20 10:59:50||2604.5||2605||2605||2604.5|0
1621508400000|2021-05-20 11:00:00|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|46
1621508410000|2021-05-20 11:00:10|2605.5|2604|2605.5|2605|2605.5|2605|2605|2604|18
1621508420000|2021-05-20 11:00:20|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|78
1621508440000|2021-05-20 11:00:40|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|2
1621508450000|2021-05-20 11:00:50|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|171
1621508460000|2021-05-20 11:01:00|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605|0
1621508480000|2021-05-20 11:01:20|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|2
1621508490000|2021-05-20 11:01:30|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|744
1621508500000|2021-05-20 11:01:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|0
1621508510000|2021-05-20 11:01:50|2605.5|2605|2605.5|2605|2606|2605.5|2605.5|2605|342
1621508520000|2021-05-20 11:02:00|2606||2605.5||2606||2605.5||0
1621508560000|2021-05-20 11:02:40|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|1077
1621508570000|2021-05-20 11:02:50|2605|2604.5|2605|2604|2605|2604.5|2604.5|2604|2051
1621508580000|2021-05-20 11:03:00|2604.5|2604.5|2605|2604|2605|2604.5|2604.5|2604|715
1621508590000|2021-05-20 11:03:10|2604.5|2603.5|2601|2600.5|2604.5|2603.5|2601|2600.5|2139
1621508600000|2021-05-20 11:03:20|2600.5|2600|2600|2599.5|2601|2600.5|2599.5|2599|1675
1621508610000|2021-05-20 11:03:30|2599.5|2599|2601|2600.5|2601.5|2601|2599.5|2599|3975
1621508620000|2021-05-20 11:03:40|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|612
1621508630000|2021-05-20 11:03:50|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|154
1621508640000|2021-05-20 11:04:00|2602|2601.5|2604|2603.5|2604.5|2603.5|2602|2601.5|1000
1621508650000|2021-05-20 11:04:10|2604.5|2604|2605|2604|2605|2604|2604.5|2604|2
1621508660000|2021-05-20 11:04:20|2605.5|2604.5|2606|2605|2606|2605|2605.5|2604.5|22
1621508670000|2021-05-20 11:04:30|2605.5||2606||2606||2605.5||20
1621508680000|2021-05-20 11:04:40|2606.5|2605.5|2606|2605.5|2606.5|2606|2606|2605.5|546
1621508700000|2021-05-20 11:05:00|||||||||128
1621508710000|2021-05-20 11:05:10|2607|2606|2605.5|2604.5|2607|2606.5|2605|2604.5|3992
1621508720000|2021-05-20 11:05:20|2605|2605|2604|2603|2605|2605|2603.5|2603|0
1621508730000|2021-05-20 11:05:30|2603.5|2603.5|2604|2603|2604|2603.5|2603.5|2603|41
1621508740000|2021-05-20 11:05:40|2604.5|2603.5|2605.5|2604.5|2605.5|2604.5|2604.5|2603.5|135
1621508750000|2021-05-20 11:05:50|2605|2604|2605|2604|2605|2604|2605|2604|0
1621508760000|2021-05-20 11:06:00|2604.5|2603.5|2605|2604|2605|2604|2604|2603|1148
1621508790000|2021-05-20 11:06:30|2605.5|2604.5|2605|2604.5|2605.5|2605|2605|2604.5|1038
1621508800000|2021-05-20 11:06:40|2604.5|2604|2605.5|2604.5|2606|2605.5|2604.5|2604|9187
1621508810000|2021-05-20 11:06:50|2606|2605|2606.5|2605.5|2607|2606|2606|2605|1568
1621508820000|2021-05-20 11:07:00|2606|2606|2605.5|2605|2606.5|2606|2605|2604.5|1624
1621508830000|2021-05-20 11:07:10|2606||2605.5||2606||2605.5||0
1621508850000|2021-05-20 11:07:30|2606|2604.5|2605.5|2605|2606|2605|2605|2604.5|1151
1621508860000|2021-05-20 11:07:40|2605|2604.5|2605|2604|2605.5|2605|2604.5|2604|1296
1621508870000|2021-05-20 11:07:50||2604.5||2604||2604.5||2604|0
1621508880000|2021-05-20 11:08:00|2604.5|2603.5|2603.5|2602.5|2604.5|2603.5|2603.5|2602.5|877
1621508890000|2021-05-20 11:08:10|2603||2603||2603||2603||0
1621508900000|2021-05-20 11:08:20|2602.5|2602|2604|2603|2604|2603|2602.5|2602|820
1621508910000|2021-05-20 11:08:30|2603.5||2604||2604||2603.5||0
1621508920000|2021-05-20 11:08:40|2603.5||2603.5||2604||2603.5||0
1621508940000|2021-05-20 11:09:00|2603|2602.5|2603.5|2602.5|2603.5|2603|2603|2602.5|345
1621508950000|2021-05-20 11:09:10||2603||2603||2603||2603|0
1621508960000|2021-05-20 11:09:20||2602.5||2603||2603||2602.5|182
1621508980000|2021-05-20 11:09:40|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|1456
1621508990000|2021-05-20 11:09:50|2603|2602.5|2603|2602.5|2603|2603|2603|2602.5|365
1621509000000|2021-05-20 11:10:00|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|1178
1621509010000|2021-05-20 11:10:10|2603.5|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|555
1621509020000|2021-05-20 11:10:20|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|535
1621509030000|2021-05-20 11:10:30|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|1263
1621509060000|2021-05-20 11:11:00|2601|2600|2601|2600|2601.5|2600.5|2600.5|2600|1673
1621509070000|2021-05-20 11:11:10||2600.5||2600||2600.5||2600|101
1621509080000|2021-05-20 11:11:20|2601.5|2600.5|2602.5|2602|2602.5|2602|2601.5|2600.5|745
1621509090000|2021-05-20 11:11:30|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|2
1621509100000|2021-05-20 11:11:40|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|1127
1621509110000|2021-05-20 11:11:50|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|355
1621509150000|2021-05-20 11:12:30|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|0
1621509180000|2021-05-20 11:13:00|2601|2600|2600.5|2599.5|2601|2600|2600.5|2599.5|0
1621509190000|2021-05-20 11:13:10|2600|2600|2600|2599.5|2600|2600|2600|2599|135
1621509210000|2021-05-20 11:13:30|2599.5|2599|2599.5|2598.5|2599.5|2599|2599.5|2598.5|0
1621509220000|2021-05-20 11:13:40|2599|2598|2598.5|2597.5|2599|2598|2598.5|2597.5|0
1621509230000|2021-05-20 11:13:50|2598|2597|2597.5|2597|2598|2597.5|2597.5|2596.5|273
1621509240000|2021-05-20 11:14:00|2598|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|5
1621509260000|2021-05-20 11:14:20|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|249
1621509270000|2021-05-20 11:14:30|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|250
1621509280000|2021-05-20 11:14:40||2597.5||2597.5||2598||2597.5|115
1621509290000|2021-05-20 11:14:50|2598|2598|2598.5|2598|2598.5|2598|2598|2598|302
1621509300000|2021-05-20 11:15:00|2599|2597.5|2600.5|2599.5|2600.5|2600|2599|2597.5|1274
1621509310000|2021-05-20 11:15:10|2600|2599|2599|2598.5|2600|2599.5|2599|2598.5|114
1621509340000|2021-05-20 11:15:40|2599.5|2599|2599.5|2598.5|2599.5|2599|2599|2598.5|348
1621509350000|2021-05-20 11:15:50||2599||2599||2599||2598.5|0
1621509360000|2021-05-20 11:16:00|2600|2598.5|2601.5|2600.5|2601.5|2601|2600|2598.5|1285
1621509370000|2021-05-20 11:16:10||2601||2601||2601||2600.5|0
1621509380000|2021-05-20 11:16:20|2602|2601.5|2602|2601.5|2602.5|2602|2602|2601|808
1621509430000|2021-05-20 11:17:10|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|573
1621509440000|2021-05-20 11:17:20|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|570
1621509450000|2021-05-20 11:17:30|2603|2602.5|2604|2603|2604.5|2603.5|2603|2602.5|1202
1621509460000|2021-05-20 11:17:40||2603.5||2603.5||2603.5||2603.5|0
1621509480000|2021-05-20 11:18:00|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|2
1621509490000|2021-05-20 11:18:10|||||||||155
1621509500000|2021-05-20 11:18:20|2604.5|2604|2603|2602.5|2604.5|2604|2603|2602.5|1133
1621509510000|2021-05-20 11:18:30|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|349
1621509520000|2021-05-20 11:18:40|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|2
1621509530000|2021-05-20 11:18:50|2603.5|2603|2604.5|2603.5|2604.5|2604|2603.5|2603|1039
1621509540000|2021-05-20 11:19:00|2605|2604|2604|2603.5|2605|2604.5|2604|2603.5|445
1621509550000|2021-05-20 11:19:10|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|33
1621509560000|2021-05-20 11:19:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|0
1621509570000|2021-05-20 11:19:30|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|36
1621509580000|2021-05-20 11:19:40|2605.5|2605|2605.5|2604.5|2606|2605.5|2605.5|2604.5|9632
1621509590000|2021-05-20 11:19:50|2605|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|141
1621509600000|2021-05-20 11:20:00||2605||2604.5||2605||2604.5|490
1621509610000|2021-05-20 11:20:10|2605|2604|2604.5|2604|2605|2604|2604|2603.5|2723
1621509620000|2021-05-20 11:20:20|2604|2603.5|2605|2604.5|2605|2604.5|2604|2603.5|2642
1621509630000|2021-05-20 11:20:30|2605.5|2605|2606.5|2606|2607|2606|2605|2604|2545
1621509640000|2021-05-20 11:20:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|571
1621509650000|2021-05-20 11:20:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|266
1621509660000|2021-05-20 11:21:00|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|349
1621509670000|2021-05-20 11:21:10|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|442
1621509680000|2021-05-20 11:21:20|||||||||277
1621509690000|2021-05-20 11:21:30|2609.5|2608|2608.5|2607.5|2609.5|2608|2608.5|2607.5|1840
1621509700000|2021-05-20 11:21:40|2608|2607|2608|2607.5|2608|2607.5|2607.5|2607|818
1621509710000|2021-05-20 11:21:50|2607.5|2607|2608|2607|2608|2607.5|2607.5|2606.5|903
1621509720000|2021-05-20 11:22:00||2607.5||2607.5||2607.5||2607.5|0
1621509730000|2021-05-20 11:22:10|2607.5|2607|2607.5|2606.5|2607.5|2607.5|2607.5|2606.5|2
1621509740000|2021-05-20 11:22:20|2608|2607|2607.5|2606.5|2608|2607.5|2607.5|2606.5|693
1621509750000|2021-05-20 11:22:30|2607||2607.5||2607.5||2607||0
1621509760000|2021-05-20 11:22:40|2607||2607.5||2607.5||2607||130
1621509770000|2021-05-20 11:22:50|2608|2607|2608.5|2608|2609|2608|2608|2607|1608
1621509780000|2021-05-20 11:23:00|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|0
1621509790000|2021-05-20 11:23:10|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|0
1621509810000|2021-05-20 11:23:30|2608|2607|2607|2606|2608|2607|2607|2606|669
1621509820000|2021-05-20 11:23:40|2606.5||2606.5||2606.5||2606.5||0
1621509830000|2021-05-20 11:23:50|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|0
1621509840000|2021-05-20 11:24:00|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|2490
1621509850000|2021-05-20 11:24:10|2606|2606|2606.5|2606|2606.5|2606|2606|2605.5|475
1621509860000|2021-05-20 11:24:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|359
1621509870000|2021-05-20 11:24:30|2607.5|2607|2607.5|2607|2608|2607|2607|2606.5|275
1621509880000|2021-05-20 11:24:40|2607|2606.5|2607|2606.5|2608|2607|2607|2606.5|2781
1621509890000|2021-05-20 11:24:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|2
1621509900000|2021-05-20 11:25:00|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|175
1621509930000|2021-05-20 11:25:30|2607.5|2607.5|2607.5|2607|2607.5|2607.5|2607.5|2607|450
1621509960000|2021-05-20 11:26:00|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|306
1621509970000|2021-05-20 11:26:10|2609|2607.5|2609|2608.5|2609|2608.5|2608.5|2607.5|704
1621510010000|2021-05-20 11:26:50|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|2
1621510020000|2021-05-20 11:27:00|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|449
1621510040000|2021-05-20 11:27:20|2610|2609.5|2609|2608|2610|2609.5|2608.5|2608|2981
1621510050000|2021-05-20 11:27:30|2608.5|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|0
1621510060000|2021-05-20 11:27:40|2609||2609||2609||2608.5||0
1621510070000|2021-05-20 11:27:50|2608.5||2609||2609||2608.5||0
1621510080000|2021-05-20 11:28:00|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|447
1621510090000|2021-05-20 11:28:10||2608||2607.5||2608||2607.5|0
1621510110000|2021-05-20 11:28:30||2608||2607.5||2608||2607.5|0
1621510120000|2021-05-20 11:28:40|2608|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|135
1621510130000|2021-05-20 11:28:50|2608|2608|2608.5|2608|2608.5|2608|2608|2607.5|10061
1621510140000|2021-05-20 11:29:00|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|8776
1621510150000|2021-05-20 11:29:10|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607|1780
1621510160000|2021-05-20 11:29:20|2609|2608.5|2609|2608.5|2609.5|2609|2608.5|2607.5|3558
1621510170000|2021-05-20 11:29:30|2608.5|2608|2608|2607|2608.5|2608|2608|2607|0
1621510180000|2021-05-20 11:29:40|2608.5|2607.5|2609.5|2608.5|2610|2609|2608|2607.5|929
1621510190000|2021-05-20 11:29:50|2610|2609|2610|2609.5|2610|2609.5|2610|2609|0
1621510200000|2021-05-20 11:30:00|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2608.5|384
1621510210000|2021-05-20 11:30:10|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|0
1621510220000|2021-05-20 11:30:20|2608.5|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|289
1621510230000|2021-05-20 11:30:30|2608|2607|2608|2607|2608|2607.5|2607.5|2607|344
1621510240000|2021-05-20 11:30:40||2607.5||2607.5||2607.5||2607.5|0
1621510250000|2021-05-20 11:30:50|2608.5|2608|2609|2608|2609|2608|2608.5|2608|137
1621510260000|2021-05-20 11:31:00|2608.5|2608.5|2608.5|2608|2608.5|2608.5|2608.5|2608|0
1621510270000|2021-05-20 11:31:10|2609|2608.5|2608|2607.5|2609|2608.5|2608|2607|1877
1621510280000|2021-05-20 11:31:20|2607.5|2607|2608|2607.5|2608.5|2607.5|2607.5|2607|1124
1621510300000|2021-05-20 11:31:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|146
1621510310000|2021-05-20 11:31:50|2608|2607.5|2608|2607.5|2608.5|2608|2608|2607.5|270
1621510340000|2021-05-20 11:32:20|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|0
1621510350000|2021-05-20 11:32:30|2607|2606.5|2607|2606.5|2607.5|2607|2607|2606.5|351
1621510370000|2021-05-20 11:32:50|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|0
1621510380000|2021-05-20 11:33:00|||||||||28
1621510390000|2021-05-20 11:33:10|2606.5|2606|2607.5|2607|2607.5|2607|2606.5|2606|858
1621510400000|2021-05-20 11:33:20|2608|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2607|224
1621510410000|2021-05-20 11:33:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|0
1621510420000|2021-05-20 11:33:40|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|52
1621510450000|2021-05-20 11:34:10|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|309
1621510460000|2021-05-20 11:34:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|124
1621510510000|2021-05-20 11:35:10|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|54
1621510520000|2021-05-20 11:35:20|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|250
1621510530000|2021-05-20 11:35:30|2607||2607||2607||2607||0
1621510540000|2021-05-20 11:35:40|2606.5|2606|2606|2605|2606.5|2606|2606|2605|1053
1621510550000|2021-05-20 11:35:50|2605.5|2605.5|2606|2605.5|2606|2605.5|2605.5|2605|4
1621510560000|2021-05-20 11:36:00|2605.5|2605|2605.5|2605|2606|2605|2605.5|2605|872
1621510570000|2021-05-20 11:36:10|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605|431
1621510580000|2021-05-20 11:36:20|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|361
1621510620000|2021-05-20 11:37:00|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2605.5|793
1621510640000|2021-05-20 11:37:20|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|0
1621510680000|2021-05-20 11:38:00|2606|2605.5|2606|2605|2606|2605.5|2606|2605|484
1621510690000|2021-05-20 11:38:10||2605.5||2605.5||2605.5||2605|0
1621510700000|2021-05-20 11:38:20|2605.5|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|204
1621510710000|2021-05-20 11:38:30|2605|2604|2605.5|2604.5|2605.5|2604.5|2604.5|2604|457
1621510720000|2021-05-20 11:38:40||2605||2605||2605||2605|2
1621510730000|2021-05-20 11:38:50|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|464
1621510750000|2021-05-20 11:39:10|||||||||153
1621510760000|2021-05-20 11:39:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|36
1621510800000|2021-05-20 11:40:00|2607|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|718
1621510810000|2021-05-20 11:40:10|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|0
1621510820000|2021-05-20 11:40:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|471
1621510830000|2021-05-20 11:40:30|2606.5|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|4072
1621510840000|2021-05-20 11:40:40||2605.5||2605.5||2606||2605.5|2
1621510850000|2021-05-20 11:40:50||2606||2606||2606||2606|9
1621510860000|2021-05-20 11:41:00|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|286
1621510870000|2021-05-20 11:41:10|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|411
1621510890000|2021-05-20 11:41:30|||||||||12
1621510900000|2021-05-20 11:41:40|2607.5|2607|2606.5|2606|2607.5|2607|2606.5|2606|394
1621510930000|2021-05-20 11:42:10|2607|2606.5|2607.5|2606.5|2607.5|2607|2607|2606.5|681
1621510950000|2021-05-20 11:42:30|2607|2607|2607.5|2607|2607.5|2607|2607|2607|250
1621510960000|2021-05-20 11:42:40||2606.5||2607||2607||2606.5|0
1621510970000|2021-05-20 11:42:50|2608|2607.5|2607.5|2607|2608.5|2608|2607.5|2607|1688
1621510980000|2021-05-20 11:43:00|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|1587
1621510990000|2021-05-20 11:43:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|471
1621511000000|2021-05-20 11:43:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|221
1621511020000|2021-05-20 11:43:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|232
1621511030000|2021-05-20 11:43:50|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|135
1621511040000|2021-05-20 11:44:00|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|102
1621511050000|2021-05-20 11:44:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|524
1621511070000|2021-05-20 11:44:30|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2606|867
1621511100000|2021-05-20 11:45:00|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|380
1621511150000|2021-05-20 11:45:50|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606|566
1621511160000|2021-05-20 11:46:00|2607|2606.5|2607|2606|2607|2606.5|2606.5|2606|838
1621511170000|2021-05-20 11:46:10||2606.5||2606||2606.5||2606|35
1621511180000|2021-05-20 11:46:20||2606.5||2606||2606.5||2606|0
1621511190000|2021-05-20 11:46:30|2606.5||2607||2607||2606.5||180
1621511200000|2021-05-20 11:46:40|2606.5|2606.5|2606.5|2606|2606.5|2606.5|2606|2605.5|1752
1621511220000|2021-05-20 11:47:00|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|80
1621511230000|2021-05-20 11:47:10|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|667
1621511240000|2021-05-20 11:47:20|2607.5|2607|2607|2606|2607.5|2607|2607|2606|92
1621511250000|2021-05-20 11:47:30|2606.5|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|432
1621511280000|2021-05-20 11:48:00|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|227
1621511300000|2021-05-20 11:48:20|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|1012
1621511310000|2021-05-20 11:48:30|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|2
1621511340000|2021-05-20 11:49:00|2608|2607.5|2607|2606.5|2608|2607.5|2607|2606.5|177
1621511350000|2021-05-20 11:49:10|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|40
1621511360000|2021-05-20 11:49:20|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|27
1621511380000|2021-05-20 11:49:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|236
1621511410000|2021-05-20 11:50:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|319
1621511420000|2021-05-20 11:50:20|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|20
1621511430000|2021-05-20 11:50:30|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|74
1621511450000|2021-05-20 11:50:50|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|507
1621511460000|2021-05-20 11:51:00|2608|2607|2607.5|2607|2608|2607|2607.5|2607|650
1621511470000|2021-05-20 11:51:10||2606.5||2607||2607||2606.5|0
1621511490000|2021-05-20 11:51:30|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607|145
1621511500000|2021-05-20 11:51:40||2607||2607.5||2607.5||2607|0
1621511510000|2021-05-20 11:51:50|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|347
1621511520000|2021-05-20 11:52:00|2609.5|2609|2610.5|2610|2610.5|2610|2609.5|2609|1640
1621511540000|2021-05-20 11:52:20|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|71
1621511550000|2021-05-20 11:52:30|2611|2610.5|2611|2610|2611|2610.5|2610|2609.5|1074
1621511560000|2021-05-20 11:52:40||2610.5||2610.5||2610.5||2610.5|0
1621511580000|2021-05-20 11:53:00|2611.5|2611|2612|2611|2612|2611|2611.5|2611|0
1621511590000|2021-05-20 11:53:10|2611.5||2611.5||2611.5||2611.5||0
1621511600000|2021-05-20 11:53:20|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2610.5|233
1621511610000|2021-05-20 11:53:30|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|642
1621511620000|2021-05-20 11:53:40|||||||||153
1621511640000|2021-05-20 11:54:00|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|651
1621511670000|2021-05-20 11:54:30|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|418
1621511730000|2021-05-20 11:55:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|1329
1621511740000|2021-05-20 11:55:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|77
1621511760000|2021-05-20 11:56:00|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|578
1621511770000|2021-05-20 11:56:10|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|485
1621511780000|2021-05-20 11:56:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|2
1621511790000|2021-05-20 11:56:30|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|345
1621511800000|2021-05-20 11:56:40|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|0
1621511820000|2021-05-20 11:57:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|188
1621511850000|2021-05-20 11:57:30|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|320
1621511860000|2021-05-20 11:57:40||2611.5||2612||2612||2611.5|0
1621511870000|2021-05-20 11:57:50||2611.5||2611.5||2611.5||2611.5|0
1621511880000|2021-05-20 11:58:00|2612||2612.5||2612.5||2612||0
1621511890000|2021-05-20 11:58:10||2612||2611.5||2612||2611.5|0
1621511900000|2021-05-20 11:58:20|2612||2612||2612.5||2612||461
1621511910000|2021-05-20 11:58:30|2611.5|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|1858
1621511920000|2021-05-20 11:58:40||2612||2612||2612||2612|0
1621511940000|2021-05-20 11:59:00|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|582
1621511980000|2021-05-20 11:59:40|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|643
1621512000000|2021-05-20 12:00:00|2614|2613.5|2614|2613.5|2614.5|2613.5|2613.5|2613|459
1621512010000|2021-05-20 12:00:10|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|250
1621512020000|2021-05-20 12:00:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|139
1621512040000|2021-05-20 12:00:40|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|93
1621512050000|2021-05-20 12:00:50|||||||||114
1621512060000|2021-05-20 12:01:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|56
1621512070000|2021-05-20 12:01:10|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|1780
1621512080000|2021-05-20 12:01:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|354
1621512090000|2021-05-20 12:01:30|2616|2615|2615|2614.5|2616|2615|2615|2614.5|2096
1621512100000|2021-05-20 12:01:40|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|745
1621512110000|2021-05-20 12:01:50|2615.5||2616||2616||2615.5||0
1621512120000|2021-05-20 12:02:00||2615.5||2615.5||2615.5||2615.5|0
1621512130000|2021-05-20 12:02:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|236
1621512140000|2021-05-20 12:02:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|920
1621512150000|2021-05-20 12:02:30|2617|2616|2617|2616.5|2617.5|2616.5|2616.5|2616|6984
1621512160000|2021-05-20 12:02:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|609
1621512190000|2021-05-20 12:03:10|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|1038
1621512200000|2021-05-20 12:03:20|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|1467
1621512210000|2021-05-20 12:03:30|2615|2615|2616|2615.5|2616|2615.5|2615|2615|610
1621512230000|2021-05-20 12:03:50|2615.5|2615|2614.5|2614|2616|2615|2614|2613.5|3525
1621512240000|2021-05-20 12:04:00|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|5535
1621512260000|2021-05-20 12:04:20|||||||||15
1621512300000|2021-05-20 12:05:00|||||||||254
1621512320000|2021-05-20 12:05:20|2614.5|2614|2614|2613.5|2615|2614|2614|2613.5|1767
1621512340000|2021-05-20 12:05:40|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|1518
1621512360000|2021-05-20 12:06:00|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|894
1621512370000|2021-05-20 12:06:10|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|146
1621512380000|2021-05-20 12:06:20|2614|2612.5|2614|2613|2614.5|2614|2614|2612.5|4297
1621512390000|2021-05-20 12:06:30|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|0
1621512400000|2021-05-20 12:06:40|2613|2613|2613.5|2613|2614|2613.5|2613|2613|604
1621512410000|2021-05-20 12:06:50|2614|2612.5|2614|2613|2614|2613.5|2613.5|2612.5|1002
1621512420000|2021-05-20 12:07:00|2613.5|2612.5|2613.5|2613|2614|2613|2613|2612.5|3183
1621512430000|2021-05-20 12:07:10|2614|2613.5|2615|2614|2615|2614|2613.5|2613.5|1084
1621512440000|2021-05-20 12:07:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|1001
1621512450000|2021-05-20 12:07:30|2614.5|2614|2614.5|2614|2615|2614.5|2614|2613.5|6415
1621512460000|2021-05-20 12:07:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|1261
1621512470000|2021-05-20 12:07:50|2613.5|2613|2613|2612.5|2614|2613|2613|2612.5|4413
1621512480000|2021-05-20 12:08:00|2612.5|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2612|2
1621512490000|2021-05-20 12:08:10|2613|2612|2613|2612.5|2613|2612.5|2613|2612|250
1621512520000|2021-05-20 12:08:40|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|844
1621512530000|2021-05-20 12:08:50|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|250
1621512540000|2021-05-20 12:09:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|161
1621512550000|2021-05-20 12:09:10|2615||2615||2615||2614.5||105
1621512560000|2021-05-20 12:09:20|2614.5|2614.5|2615|2614|2615|2614.5|2614.5|2614|0
1621512570000|2021-05-20 12:09:30|2614.5||2614.5||2614.5||2614.5||0
1621512580000|2021-05-20 12:09:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|3
1621512590000|2021-05-20 12:09:50|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|1314
1621512600000|2021-05-20 12:10:00|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|154
1621512610000|2021-05-20 12:10:10|2615||2615||2615||2615||0
1621512620000|2021-05-20 12:10:20|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|250
1621512640000|2021-05-20 12:10:40||2615||2615||2615||2615|0
1621512650000|2021-05-20 12:10:50|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|1510
1621512660000|2021-05-20 12:11:00|2616|2615.5|2616.5|2616|2617|2616.5|2616|2615.5|2798
1621512680000|2021-05-20 12:11:20|2617||2617||2617||2616.5||6
1621512690000|2021-05-20 12:11:30|2616.5||2616.5||2616.5||2616.5||0
1621512700000|2021-05-20 12:11:40|2617||2617||2617||2617||0
1621512710000|2021-05-20 12:11:50|2616.5|2616.5|2616.5|2616|2616.5|2616.5|2616.5|2616|0
1621512720000|2021-05-20 12:12:00|2617||2616.5||2617||2616.5||0
1621512730000|2021-05-20 12:12:10|2617||2616.5||2617||2616.5||0
1621512740000|2021-05-20 12:12:20|2617||2616.5||2617||2616.5||0
1621512770000|2021-05-20 12:12:50|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2614.5|664
1621512780000|2021-05-20 12:13:00|2616||2615.5||2616||2615.5||0
1621512800000|2021-05-20 12:13:20|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|2
1621512820000|2021-05-20 12:13:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|483
1621512830000|2021-05-20 12:13:50||2615||2615||2615||2615|0
1621512850000|2021-05-20 12:14:10|2615.5|2615.5|2616.5|2616|2616.5|2616|2615.5|2615.5|153
1621512870000|2021-05-20 12:14:30|2616|2615.5|2617|2616.5|2617.5|2616.5|2616|2615.5|491
1621512880000|2021-05-20 12:14:40||2616||2616||2616||2616|32
1621512900000|2021-05-20 12:15:00|2616.5||2616.5||2616.5||2616.5||0
1621512910000|2021-05-20 12:15:10|2617||2616.5||2617||2616.5||0
1621512950000|2021-05-20 12:15:50|2616|2615.5|2616|2615|2616|2615.5|2616|2615|246
1621512960000|2021-05-20 12:16:00|2615.5||2616||2616||2615.5||0
1621513010000|2021-05-20 12:16:50|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2614.5|2614|1296
1621513020000|2021-05-20 12:17:00|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|371
1621513030000|2021-05-20 12:17:10|2614|2614|2614.5|2614|2614.5|2614|2614|2614|642
1621513040000|2021-05-20 12:17:20||2613.5||2613.5||2613.5||2613.5|0
1621513060000|2021-05-20 12:17:40||2614||2614||2614||2614|0
1621513080000|2021-05-20 12:18:00|2615|2614.5|2614|2613.5|2615|2614.5|2614|2613.5|1367
1621513090000|2021-05-20 12:18:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|911
1621513100000|2021-05-20 12:18:20|2614||2614||2614||2614||0
1621513110000|2021-05-20 12:18:30|2613.5||2613.5||2613.5||2613.5||0
1621513120000|2021-05-20 12:18:40|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|253
1621513130000|2021-05-20 12:18:50|2613.5||2613.5||2613.5||2613.5||903
1621513140000|2021-05-20 12:19:00|2613|2612|2612|2611|2613|2612|2611.5|2611|762
1621513150000|2021-05-20 12:19:10||2611.5||2611.5||2611.5||2611.5|0
1621513170000|2021-05-20 12:19:30|2612.5|2612|2613|2612.5|2613.5|2612.5|2612.5|2612|675
1621513200000|2021-05-20 12:20:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|349
1621513210000|2021-05-20 12:20:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|3556
1621513220000|2021-05-20 12:20:20|||||||||18
1621513240000|2021-05-20 12:20:40|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|1080
1621513250000|2021-05-20 12:20:50||2612||2612||2612||2612|0
1621513260000|2021-05-20 12:21:00|2612.5|2611.5|2611|2610.5|2612.5|2611.5|2611|2610.5|468
1621513280000|2021-05-20 12:21:20|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|1291
1621513320000|2021-05-20 12:22:00|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|252
1621513330000|2021-05-20 12:22:10|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2610.5|0
1621513340000|2021-05-20 12:22:20|||||||||10
1621513350000|2021-05-20 12:22:30|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|2419
1621513360000|2021-05-20 12:22:40|2613|2612.5|2613|2612|2613|2612.5|2613|2612|541
1621513370000|2021-05-20 12:22:50||2612.5||2612.5||2612.5||2612.5|0
1621513390000|2021-05-20 12:23:10|2612.5|2612|2612.5|2612|2612.5|2612|2612|2611.5|1029
1621513400000|2021-05-20 12:23:20|2613||2613||2613||2613||0
1621513410000|2021-05-20 12:23:30|2612.5|2611.5|2611|2610.5|2612.5|2611.5|2611|2610.5|83
1621513440000|2021-05-20 12:24:00|2611.5|2611|2612|2611|2612|2611|2611.5|2611|563
1621513450000|2021-05-20 12:24:10|2611.5|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|1386
1621513460000|2021-05-20 12:24:20|2611|2610.5|2612|2611|2612|2611|2611|2610.5|201
1621513470000|2021-05-20 12:24:30|2611.5||2611.5||2611.5||2611.5||0
1621513480000|2021-05-20 12:24:40|2611|2610.5|2611.5|2610.5|2611.5|2611|2611|2610.5|326
1621513490000|2021-05-20 12:24:50||2611||2611||2611||2611|0
1621513510000|2021-05-20 12:25:10|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611|5
1621513530000|2021-05-20 12:25:30||2611||2611||2611||2611|0
1621513540000|2021-05-20 12:25:40||2611.5||2611.5||2611.5||2611.5|0
1621513570000|2021-05-20 12:26:10|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|287
1621513580000|2021-05-20 12:26:20|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|0
1621513610000|2021-05-20 12:26:50||2612||2612||2612||2612|0
1621513620000|2021-05-20 12:27:00|||||||||45
1621513650000|2021-05-20 12:27:30|||||||||30
1621513660000|2021-05-20 12:27:40|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|1002
1621513680000|2021-05-20 12:28:00|2613.5||2613.5||2613.5||2613.5||1080
1621513700000|2021-05-20 12:28:20|2613|2612|2613.5|2612.5|2613.5|2612.5|2613|2612|1006
1621513720000|2021-05-20 12:28:40|2613||2613||2613||2613||56
1621513730000|2021-05-20 12:28:50|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|2
1621513760000|2021-05-20 12:29:20|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|978
1621513770000|2021-05-20 12:29:30||2613||2613||2613||2613|0
1621513790000|2021-05-20 12:29:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|90
1621513800000|2021-05-20 12:30:00|2612.5|2612|2612.5|2611.5|2612.5|2612.5|2612|2611.5|304
1621513820000|2021-05-20 12:30:20|2612||2612||2612||2612||0
1621513850000|2021-05-20 12:30:50|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2610.5|1044
1621513860000|2021-05-20 12:31:00||2610.5||2611||2611||2610.5|500
1621513880000|2021-05-20 12:31:20|2611|2609.5|2610.5|2610|2611|2610|2610.5|2609.5|5307
1621513890000|2021-05-20 12:31:30|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|478
1621513900000|2021-05-20 12:31:40|2611||2610.5||2611||2610.5||249
1621513910000|2021-05-20 12:31:50|||||||||13
1621513920000|2021-05-20 12:32:00|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1621513930000|2021-05-20 12:32:10|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|340
1621513940000|2021-05-20 12:32:20|2611|2611|2611|2610.5|2611.5|2611|2611|2610.5|135
1621513950000|2021-05-20 12:32:30|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|2
1621513960000|2021-05-20 12:32:40|2611|2610.5|2611.5|2610.5|2611.5|2611|2611|2610.5|2058
1621513980000|2021-05-20 12:33:00|2612|2611|2613|2612.5|2613.5|2612.5|2612|2611|3439
1621513990000|2021-05-20 12:33:10|2612.5|2612|2612.5|2612|2613|2612.5|2612.5|2611.5|1573
1621514010000|2021-05-20 12:33:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|125
1621514030000|2021-05-20 12:33:50|2612.5|2612|2612.5|2612|2613|2612.5|2612|2611.5|906
1621514040000|2021-05-20 12:34:00|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|482
1621514060000|2021-05-20 12:34:20|2612.5|2612|2613|2612|2613|2612|2612.5|2612|1106
1621514070000|2021-05-20 12:34:30|2612.5|2611.5|2612|2611.5|2613|2611.5|2612|2611.5|0
1621514090000|2021-05-20 12:34:50|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|0
1621514100000|2021-05-20 12:35:00|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612|997
1621514110000|2021-05-20 12:35:10|2613|2613|2613|2612.5|2613|2613|2613|2612.5|250
1621514120000|2021-05-20 12:35:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|134
1621514130000|2021-05-20 12:35:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|895
1621514140000|2021-05-20 12:35:40|2613.5|2613|2614|2613|2614|2613.5|2613.5|2612.5|1156
1621514150000|2021-05-20 12:35:50|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613.5|2612.5|0
1621514180000|2021-05-20 12:36:20|2613|2612|2613|2612.5|2613|2612.5|2612|2611.5|1469
1621514190000|2021-05-20 12:36:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|0
1621514200000|2021-05-20 12:36:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|1234
1621514210000|2021-05-20 12:36:50|2614.5|2614|2615.5|2615|2615.5|2615|2614.5|2614|19410
1621514220000|2021-05-20 12:37:00|2616.5|2615.5|2616|2615.5|2617|2616|2616|2615.5|719
1621514230000|2021-05-20 12:37:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|670
1621514240000|2021-05-20 12:37:20|2616.5||2616.5||2616.5||2616.5||0
1621514250000|2021-05-20 12:37:30|2616||2616||2616||2616||0
1621514280000|2021-05-20 12:38:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|420
1621514310000|2021-05-20 12:38:30|2618|2617|2618|2617.5|2618|2617.5|2617.5|2617|1664
1621514320000|2021-05-20 12:38:40|2618.5||2618.5||2618.5||2618.5||153
1621514330000|2021-05-20 12:38:50|2619|2618|2619|2618|2619|2618.5|2618.5|2618|0
1621514340000|2021-05-20 12:39:00|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|277
1621514350000|2021-05-20 12:39:10|2619||2619||2619||2619||0
1621514360000|2021-05-20 12:39:20|2618.5|2618|2619|2618.5|2619.5|2618.5|2618.5|2618|1785
1621514380000|2021-05-20 12:39:40|2618.5|2618|2619|2618|2619|2618|2618|2617.5|1160
1621514390000|2021-05-20 12:39:50|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|251
1621514400000|2021-05-20 12:40:00|2618.5|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|2
1621514410000|2021-05-20 12:40:10|2618|2618|2618.5|2617.5|2618.5|2618|2618|2617|3518
1621514420000|2021-05-20 12:40:20|2619|2618|2618.5|2618|2619.5|2618.5|2618.5|2617.5|1329
1621514430000|2021-05-20 12:40:30||2617.5||2617.5||2617.5||2617.5|0
1621514440000|2021-05-20 12:40:40|2618||2618.5||2618.5||2618||0
1621514460000|2021-05-20 12:41:00|2618||2618.5||2618.5||2618||0
1621514470000|2021-05-20 12:41:10|2619|2618|2619|2618.5|2619.5|2619|2619|2618|329
1621514480000|2021-05-20 12:41:20|2618.5|2618|2618|2617.5|2618.5|2618|2617.5|2617|1368
1621514490000|2021-05-20 12:41:30|2618.5||2618.5||2618.5||2618||2
1621514500000|2021-05-20 12:41:40|2618||2618||2618.5||2618||0
1621514510000|2021-05-20 12:41:50|2618.5||2618||2618.5||2618||0
1621514520000|2021-05-20 12:42:00|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|1645
1621514560000|2021-05-20 12:42:40|2618||2618||2618.5||2618||53
1621514580000|2021-05-20 12:43:00|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|735
1621514590000|2021-05-20 12:43:10|2617|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|841
1621514600000|2021-05-20 12:43:20|2617.5||2617.5||2617.5||2617||689
1621514610000|2021-05-20 12:43:30|2617||2617||2617||2617||0
1621514620000|2021-05-20 12:43:40|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|457
1621514630000|2021-05-20 12:43:50|2616.5|2616|2616.5|2615.5|2617|2616|2616|2615.5|268
1621514640000|2021-05-20 12:44:00|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|1042
1621514650000|2021-05-20 12:44:10||2615||2615||2615||2615|0
1621514660000|2021-05-20 12:44:20|2615.5||2615.5||2616||2615.5||0
1621514690000|2021-05-20 12:44:50|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|382
1621514700000|2021-05-20 12:45:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|250
1621514720000|2021-05-20 12:45:20|2615|2614.5|2615.5|2615|2615.5|2615|2614.5|2614|1765
1621514730000|2021-05-20 12:45:30|2616|2615.5|2614.5|2614|2616|2615.5|2614.5|2614|762
1621514740000|2021-05-20 12:45:40|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|434
1621514750000|2021-05-20 12:45:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|254
1621514760000|2021-05-20 12:46:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621514780000|2021-05-20 12:46:20|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2613.5|2613|2781
1621514790000|2021-05-20 12:46:30|2614||2614.5||2614.5||2614||0
1621514820000|2021-05-20 12:47:00|2615|2614|2615|2614|2615|2614.5|2614.5|2614|1128
1621514830000|2021-05-20 12:47:10||2614.5||2614.5||2614.5||2614.5|0
1621514840000|2021-05-20 12:47:20|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|118
1621514850000|2021-05-20 12:47:30|2616|2615.5|2616|2615|2616|2615.5|2616|2615|176
1621514880000|2021-05-20 12:48:00||2615.5||2615.5||2615.5||2615.5|0
1621514890000|2021-05-20 12:48:10|2616.5|2616|2617|2616.5|2617.5|2617|2616.5|2616|685
1621514920000|2021-05-20 12:48:40|||||||||200
1621514930000|2021-05-20 12:48:50|2616.5|2616|2617.5|2617|2617.5|2617|2616.5|2616|212
1621514950000|2021-05-20 12:49:10|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|105
1621514960000|2021-05-20 12:49:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|173
1621515000000|2021-05-20 12:50:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|2
1621515010000|2021-05-20 12:50:10||2615.5||2616||2616||2615.5|311
1621515020000|2021-05-20 12:50:20|||||||||442
1621515040000|2021-05-20 12:50:40|2616|2615.5|2616|2615|2616|2615.5|2615|2614.5|2570
1621515050000|2021-05-20 12:50:50|2615.5||2616||2616||2615.5||0
1621515060000|2021-05-20 12:51:00|2616.5|2615.5|2617|2616|2617|2616|2616.5|2615.5|347
1621515070000|2021-05-20 12:51:10||2616.5||2616||2616.5||2616|0
1621515080000|2021-05-20 12:51:20|2616.5||2616.5||2616.5||2616.5||0
1621515090000|2021-05-20 12:51:30|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|1303
1621515110000|2021-05-20 12:51:50|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|388
1621515130000|2021-05-20 12:52:10|2618|2617|2618.5|2618|2618.5|2618|2618|2617|716
1621515140000|2021-05-20 12:52:20|||||||||10
1621515150000|2021-05-20 12:52:30|2619|2618.5|2619|2618|2619|2618.5|2619|2618|112
1621515170000|2021-05-20 12:52:50||2618.5||2618.5||2618.5||2618.5|0
1621515180000|2021-05-20 12:53:00|2618.5|2618|2619|2618|2619|2618|2618.5|2618|980
1621515190000|2021-05-20 12:53:10||2618.5||2618.5||2618.5||2618.5|0
1621515200000|2021-05-20 12:53:20|2619.5|2619|2618.5|2617.5|2619.5|2619|2618|2617.5|2894
1621515230000|2021-05-20 12:53:50|2618|2618|2618|2617.5|2618|2618|2618|2617.5|371
1621515240000|2021-05-20 12:54:00|2617.5|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|432
1621515250000|2021-05-20 12:54:10|2617|2616|2617.5|2617|2618|2617.5|2616.5|2616|1485
1621515270000|2021-05-20 12:54:30|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|222
1621515280000|2021-05-20 12:54:40|||||||||190
1621515300000|2021-05-20 12:55:00|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|679
1621515320000|2021-05-20 12:55:20|2618.5|2617|2618|2617|2618.5|2617.5|2617.5|2617|182
1621515330000|2021-05-20 12:55:30||2617.5||2617||2617.5||2617|0
1621515340000|2021-05-20 12:55:40||2617.5||2617.5||2617.5||2617|0
1621515350000|2021-05-20 12:55:50||2617||2617.5||2617.5||2617|0
1621515370000|2021-05-20 12:56:10|2618.5|2617|2618|2617.5|2618.5|2617.5|2618|2617|252
1621515380000|2021-05-20 12:56:20|2618.5|2617|2618.5|2617.5|2618.5|2618|2618.5|2617|938
1621515390000|2021-05-20 12:56:30|2618||2618||2618||2618||0
1621515400000|2021-05-20 12:56:40|2618.5||2618.5||2618.5||2618.5||112
1621515420000|2021-05-20 12:57:00||2618||2618||2618||2618|0
1621515450000|2021-05-20 12:57:30|2619|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|1109
1621515460000|2021-05-20 12:57:40||2619||2618.5||2619||2618.5|0
1621515470000|2021-05-20 12:57:50|2619|2618|2618.5|2618|2619.5|2618|2618.5|2618|345
1621515480000|2021-05-20 12:58:00|2618|2617.5|2617.5|2617|2618.5|2617.5|2617.5|2617|1013
1621515500000|2021-05-20 12:58:20|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|100
1621515510000|2021-05-20 12:58:30|2618.5|2618|2617|2616.5|2620|2619.5|2617|2616.5|12659
1621515520000|2021-05-20 12:58:40|2616.5|2615.5|2614.5|2614|2616.5|2615.5|2614.5|2614|2645
1621515530000|2021-05-20 12:58:50|2615|2613.5|2616|2615|2616|2615|2615|2613.5|0
1621515540000|2021-05-20 12:59:00|2615.5|2614|2612|2611|2615.5|2614|2612|2611|8566
1621515550000|2021-05-20 12:59:10|2613|2611.5|2613.5|2613|2614|2613|2612.5|2611.5|1661
1621515560000|2021-05-20 12:59:20|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|0
1621515570000|2021-05-20 12:59:30||2613||2613.5||2613.5||2613|0
1621515580000|2021-05-20 12:59:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|135
1621515600000|2021-05-20 13:00:00|2614|2613.5|2614.5|2614|2615|2614|2613.5|2613|912
1621515610000|2021-05-20 13:00:10|2615|2614.5|2614.5|2613.5|2615.5|2615|2614|2613.5|1726
1621515630000|2021-05-20 13:00:30||2614||2613.5||2614||2613.5|0
1621515640000|2021-05-20 13:00:40|2615|2614|2612.5|2612|2615|2614.5|2612.5|2612|3645
1621515650000|2021-05-20 13:00:50|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|2
1621515660000|2021-05-20 13:01:00||2612.5||2612.5||2613||2612.5|14
1621515670000|2021-05-20 13:01:10|2613|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|106
1621515680000|2021-05-20 13:01:20|2613|2611.5|2612.5|2611.5|2613|2611.5|2612|2611.5|2033
1621515690000|2021-05-20 13:01:30|2612||2612||2612||2612||0
1621515700000|2021-05-20 13:01:40|2612.5|2612|2611.5|2611|2612.5|2612|2611.5|2611|1356
1621515710000|2021-05-20 13:01:50|2612|2611.5|2610.5|2610|2612|2611.5|2610.5|2609.5|1260
1621515720000|2021-05-20 13:02:00|2611|2610.5|2608.5|2608|2611|2610.5|2608.5|2608|701
1621515730000|2021-05-20 13:02:10|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608|250
1621515740000|2021-05-20 13:02:20|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|327
1621515750000|2021-05-20 13:02:30||2608.5||2608||2608.5||2608|0
1621515760000|2021-05-20 13:02:40|2608.5|2607.5|2608.5|2607.5|2608.5|2608|2608|2607|511
1621515780000|2021-05-20 13:03:00|2608|2607|2607.5|2606.5|2608|2607|2606.5|2606|1557
1621515790000|2021-05-20 13:03:10|2607|2606|2607|2606.5|2607|2606.5|2607|2606|0
1621515830000|2021-05-20 13:03:50|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|1430
1621515840000|2021-05-20 13:04:00|2607.5|2606.5|2607.5|2606.5|2607.5|2607|2607.5|2606.5|252
1621515860000|2021-05-20 13:04:20||2607||2607||2607||2607|0
1621515870000|2021-05-20 13:04:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|385
1621515880000|2021-05-20 13:04:40|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|428
1621515900000|2021-05-20 13:05:00|2607.5|2606.5|2607|2606.5|2607.5|2607|2607|2606|636
1621515910000|2021-05-20 13:05:10|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|386
1621515920000|2021-05-20 13:05:20|2607.5|2607|2608|2607|2608|2607.5|2607.5|2606.5|113
1621515930000|2021-05-20 13:05:30|2608.5|2607.5|2608.5|2608|2608.5|2608|2608.5|2607|0
1621515940000|2021-05-20 13:05:40|2609||2608.5||2609||2608.5||391
1621515950000|2021-05-20 13:05:50|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|429
1621515960000|2021-05-20 13:06:00|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|46
1621515970000|2021-05-20 13:06:10|2610|2609.5|2609|2608.5|2610|2609.5|2609|2608.5|724
1621515980000|2021-05-20 13:06:20|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|249
1621515990000|2021-05-20 13:06:30|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|880
1621516000000|2021-05-20 13:06:40|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|333
1621516020000|2021-05-20 13:07:00||2610||2609.5||2610||2609.5|135
1621516070000|2021-05-20 13:07:50|2610|2609|2609.5|2608.5|2610|2609|2609|2608.5|1353
1621516080000|2021-05-20 13:08:00|2609|2608|2608.5|2608|2609.5|2608|2608.5|2608|0
1621516090000|2021-05-20 13:08:10|2609||2609||2609||2609||0
1621516100000|2021-05-20 13:08:20|2609.5|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|0
1621516110000|2021-05-20 13:08:30|2608.5|2608|2608.5|2608|2609|2608|2608.5|2608|1752
1621516130000|2021-05-20 13:08:50|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|7
1621516140000|2021-05-20 13:09:00|2610|2609|2610|2609.5|2610|2609.5|2609.5|2609|618
1621516150000|2021-05-20 13:09:10|||||||||322
1621516160000|2021-05-20 13:09:20|2609.5|2609|2609|2608.5|2610|2609.5|2609|2608.5|322
1621516170000|2021-05-20 13:09:30|2609.5|2608|2609|2608.5|2609.5|2608.5|2609|2608|672
1621516200000|2021-05-20 13:10:00|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|2
1621516210000|2021-05-20 13:10:10|2610||2609.5||2610||2609.5||34
1621516220000|2021-05-20 13:10:20|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|250
1621516230000|2021-05-20 13:10:30|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|368
1621516270000|2021-05-20 13:11:10|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|7
1621516290000|2021-05-20 13:11:30|2609.5|2609|2610|2609|2610|2609|2609.5|2609|180
1621516310000|2021-05-20 13:11:50|2609.5||2609.5||2609.5||2609.5||0
1621516320000|2021-05-20 13:12:00|2610|2609.5|2611.5|2610.5|2611.5|2610.5|2610|2609.5|1265
1621516330000|2021-05-20 13:12:10|2611||2611||2611||2611||0
1621516360000|2021-05-20 13:12:40|2611.5|2611|2611.5|2611|2611.5|2611|2611|2610.5|609
1621516370000|2021-05-20 13:12:50|2611|2610.5|2611|2610.5|2611.5|2610.5|2610.5|2610|926
1621516380000|2021-05-20 13:13:00||2610||2610||2610.5||2610|0
1621516390000|2021-05-20 13:13:10||2610.5||2610.5||2610.5||2610.5|0
1621516410000|2021-05-20 13:13:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|104
1621516420000|2021-05-20 13:13:40|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|563
1621516430000|2021-05-20 13:13:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|135
1621516440000|2021-05-20 13:14:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|652
1621516450000|2021-05-20 13:14:10|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|85
1621516470000|2021-05-20 13:14:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|131
1621516490000|2021-05-20 13:14:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610|252
1621516500000|2021-05-20 13:15:00||2610||2610||2610||2610|0
1621516510000|2021-05-20 13:15:10|2610.5||2611||2611||2610.5||0
1621516520000|2021-05-20 13:15:20||2610.5||2610.5||2610.5||2610.5|0
1621516530000|2021-05-20 13:15:30|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|84
1621516550000|2021-05-20 13:15:50|||||||||44
1621516560000|2021-05-20 13:16:00|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|721
1621516580000|2021-05-20 13:16:20|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|0
1621516590000|2021-05-20 13:16:30|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|437
1621516600000|2021-05-20 13:16:40|2611.5|2610|2610.5|2610|2611.5|2610|2610.5|2610|1034
1621516610000|2021-05-20 13:16:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|135
1621516640000|2021-05-20 13:17:20|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|698
1621516650000|2021-05-20 13:17:30|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|275
1621516670000|2021-05-20 13:17:50|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|446
1621516680000|2021-05-20 13:18:00|2611|2610.5|2609.5|2609|2611.5|2610.5|2609.5|2609|3513
1621516690000|2021-05-20 13:18:10|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|109
1621516700000|2021-05-20 13:18:20|2609||2608.5||2609||2608.5||0
1621516710000|2021-05-20 13:18:30|2609|2608.5|2609|2608|2609|2608.5|2608.5|2608|141
1621516720000|2021-05-20 13:18:40|2608.5||2608.5||2608.5||2608.5||0
1621516730000|2021-05-20 13:18:50|||||||||371
1621516740000|2021-05-20 13:19:00|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|2036
1621516750000|2021-05-20 13:19:10||2608||2607.5||2608||2607.5|0
1621516760000|2021-05-20 13:19:20|2608||2608||2608.5||2608||0
1621516770000|2021-05-20 13:19:30|2607.5|2607|2608|2607|2608|2607|2607.5|2607|335
1621516790000|2021-05-20 13:19:50|2607.5||2607.5||2607.5||2607.5||0
1621516800000|2021-05-20 13:20:00|2607|2606.5|2607|2606|2607|2606.5|2606.5|2606|0
1621516810000|2021-05-20 13:20:10|2607.5|2606.5|2607.5|2607|2608|2607|2607.5|2606.5|413
1621516820000|2021-05-20 13:20:20||2606.5||2607||2607||2606.5|0
1621516830000|2021-05-20 13:20:30|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|408
1621516840000|2021-05-20 13:20:40|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|799
1621516850000|2021-05-20 13:20:50|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|5
1621516860000|2021-05-20 13:21:00|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|361
1621516870000|2021-05-20 13:21:10|2607|2607|2607.5|2607|2607.5|2607|2607|2607|183
1621516890000|2021-05-20 13:21:30|2607|2606.5|2607|2606.5|2607|2607|2607|2606.5|1063
1621516900000|2021-05-20 13:21:40|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|1242
1621516910000|2021-05-20 13:21:50|2606.5|2606.5|2606.5|2606|2607|2606.5|2606|2605.5|1683
1621516940000|2021-05-20 13:22:20|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|1330
1621516950000|2021-05-20 13:22:30|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|927
1621516960000|2021-05-20 13:22:40|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|250
1621516970000|2021-05-20 13:22:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604|0
1621516980000|2021-05-20 13:23:00|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|290
1621516990000|2021-05-20 13:23:10|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|1305
1621517020000|2021-05-20 13:23:40|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|1694
1621517030000|2021-05-20 13:23:50||2604||2604.5||2604.5||2604|250
1621517070000|2021-05-20 13:24:30|2605.5|2605|2604|2603.5|2605.5|2605|2604|2603.5|1756
1621517080000|2021-05-20 13:24:40||2603||2603||2603||2603|319
1621517090000|2021-05-20 13:24:50||2603.5||2603.5||2603.5||2603.5|129
1621517100000|2021-05-20 13:25:00|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|448
1621517110000|2021-05-20 13:25:10|2605|2604.5|2605.5|2605|2606|2605|2605|2604|999
1621517120000|2021-05-20 13:25:20|2605|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|30
1621517130000|2021-05-20 13:25:30||2604||2604.5||2604.5||2604|153
1621517140000|2021-05-20 13:25:40|2605.5||2605||2605.5||2605||0
1621517150000|2021-05-20 13:25:50|2605.5|2605|2606|2605|2606.5|2605.5|2605.5|2605|316
1621517160000|2021-05-20 13:26:00|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606|2605|376
1621517170000|2021-05-20 13:26:10|2606||2606||2606.5||2606||0
1621517180000|2021-05-20 13:26:20|2606.5|2606|2606|2605.5|2606.5|2606|2606|2605.5|252
1621517190000|2021-05-20 13:26:30|2605.5|2605|2605.5|2605|2606|2605.5|2605.5|2605|1035
1621517210000|2021-05-20 13:26:50|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|351
1621517220000|2021-05-20 13:27:00|2606|2605.5|2606|2605.5|2606|2605.5|2605.5|2605.5|471
1621517230000|2021-05-20 13:27:10|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2605.5|732
1621517240000|2021-05-20 13:27:20|2606.5|2606|2607|2606.5|2607.5|2606.5|2606.5|2606|2382
1621517250000|2021-05-20 13:27:30|2607.5|2607|2607.5|2607|2608|2607.5|2607.5|2607|785
1621517280000|2021-05-20 13:28:00|2607|2606.5|2607.5|2606.5|2607.5|2607|2607|2606.5|1305
1621517290000|2021-05-20 13:28:10||2607||2607||2607||2607|0
1621517300000|2021-05-20 13:28:20|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|129
1621517310000|2021-05-20 13:28:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|328
1621517340000|2021-05-20 13:29:00|2607.5|2607|2607.5|2607|2608|2607.5|2607.5|2607|55
1621517350000|2021-05-20 13:29:10|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|1591
1621517360000|2021-05-20 13:29:20|2607||2606.5||2607||2606.5||36
1621517390000|2021-05-20 13:29:50|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604.5|2339
1621517400000|2021-05-20 13:30:00|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2603.5|2603
1621517410000|2021-05-20 13:30:10|2605.5|2605|2604.5|2604|2606|2605.5|2604|2603|1687
1621517420000|2021-05-20 13:30:20|2605|2603.5|2604|2603.5|2605|2603.5|2604|2603.5|507
1621517430000|2021-05-20 13:30:30|2604.5|2604|2605.5|2604.5|2605.5|2605|2604.5|2604|938
1621517440000|2021-05-20 13:30:40|2605|2605|2605|2604.5|2605.5|2605|2605|2604.5|225
1621517450000|2021-05-20 13:30:50|2605.5|2605|2605.5|2604.5|2606|2605.5|2605.5|2604.5|0
1621517460000|2021-05-20 13:31:00|2605|2604|2605|2604.5|2605|2604.5|2603.5|2603|1077
1621517470000|2021-05-20 13:31:10|2604.5|2604|2605|2604|2605|2604|2604|2603.5|4
1621517480000|2021-05-20 13:31:20|2604.5||2605||2605||2604.5||0
1621517490000|2021-05-20 13:31:30|2604.5|2604.5|2604|2603.5|2604.5|2604.5|2604|2603.5|135
1621517500000|2021-05-20 13:31:40|2604.5|2604|2604.5|2604|2605|2604|2604.5|2603.5|0
1621517510000|2021-05-20 13:31:50|2604|2603.5|2604|2603.5|2604.5|2603.5|2604|2603|123
1621517520000|2021-05-20 13:32:00|2603.5|2603|2600.5|2600|2604|2603|2599.5|2598.5|24557
1621517530000|2021-05-20 13:32:10|2601|2600.5|2602|2601.5|2602|2601.5|2600.5|2600|2815
1621517540000|2021-05-20 13:32:20|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|810
1621517550000|2021-05-20 13:32:30|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2601.5|2601|3
1621517560000|2021-05-20 13:32:40|2602.5||2602||2602.5||2602||30
1621517570000|2021-05-20 13:32:50|2602.5|2602|2603|2602|2603|2602|2602.5|2602|0
1621517580000|2021-05-20 13:33:00|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2601.5|2601|1888
1621517590000|2021-05-20 13:33:10|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|762
1621517600000|2021-05-20 13:33:20|2600.5|2600|2601|2600|2601.5|2600.5|2600.5|2600|1357
1621517610000|2021-05-20 13:33:30|2601.5|2600.5|2602|2601.5|2602.5|2602|2601.5|2600.5|542
1621517620000|2021-05-20 13:33:40|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|100
1621517630000|2021-05-20 13:33:50|2601.5|2601|2602|2601.5|2602|2601.5|2601.5|2601|11
1621517640000|2021-05-20 13:34:00|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|109
1621517650000|2021-05-20 13:34:10|2601|2600.5|2600.5|2600|2601.5|2600.5|2600.5|2600|3973
1621517660000|2021-05-20 13:34:20|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599|1802
1621517670000|2021-05-20 13:34:30|2599.5|2599|2600|2599.5|2600.5|2600|2599.5|2599|1263
1621517680000|2021-05-20 13:34:40|2599.5|2599|2599|2598.5|2599.5|2599|2598.5|2598|2141
1621517690000|2021-05-20 13:34:50|2599.5|2598|2597|2596.5|2599.5|2598.5|2597|2596.5|325
1621517700000|2021-05-20 13:35:00|2597.5|2596|2596|2595.5|2597.5|2596.5|2595|2594|1738
1621517710000|2021-05-20 13:35:10|2596.5|2596|2598.5|2598|2599|2598|2596.5|2596|3258
1621517720000|2021-05-20 13:35:20|2599|2597.5|2598|2597.5|2599|2598.5|2598|2597.5|1598
1621517730000|2021-05-20 13:35:30|2597.5|2597|2596.5|2595.5|2597.5|2597|2596|2595|1831
1621517740000|2021-05-20 13:35:40|2597|2596|2597.5|2596.5|2597.5|2597|2596.5|2596|978
1621517750000|2021-05-20 13:35:50||2597||2596.5||2597||2596.5|0
1621517760000|2021-05-20 13:36:00|2598|2597|2598|2597.5|2599|2598|2597.5|2597|1123
1621517770000|2021-05-20 13:36:10||2597||2597||2597.5||2597|0
1621517780000|2021-05-20 13:36:20||2597.5||2597.5||2597.5||2597.5|70
1621517790000|2021-05-20 13:36:30|2597.5|2597|2597|2596.5|2597.5|2597|2596.5|2596|1799
1621517800000|2021-05-20 13:36:40|2597.5|2597|2597.5|2597|2598.5|2597.5|2597.5|2597|150
1621517810000|2021-05-20 13:36:50|2597|2596.5|2598|2597|2598|2597|2597|2596.5|385
1621517820000|2021-05-20 13:37:00|2597.5|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|135
1621517830000|2021-05-20 13:37:10|2597|2596|2594|2593.5|2597|2596|2593.5|2593|1915
1621517840000|2021-05-20 13:37:20|2593.5|2593|2593|2592|2594|2593.5|2592.5|2592|2471
1621517850000|2021-05-20 13:37:30|2592.5|2592.5|2592.5|2592|2593|2592.5|2592.5|2591.5|452
1621517860000|2021-05-20 13:37:40|2593|2592.5|2594|2593|2594|2593|2593|2592.5|235
1621517870000|2021-05-20 13:37:50|2594.5|2593.5|2594|2593.5|2595|2594|2594|2593.5|555
1621517880000|2021-05-20 13:38:00|2594.5|2594|2596|2595.5|2596|2595.5|2594.5|2594|469
1621517890000|2021-05-20 13:38:10|2595.5|2595|2597|2596|2597|2596.5|2595.5|2595|641
1621517900000|2021-05-20 13:38:20|2596.5|2595.5|2595.5|2595|2596.5|2596|2595.5|2595|916
1621517910000|2021-05-20 13:38:30|2596|2595.5|2596|2595.5|2596|2595.5|2595.5|2595|250
1621517920000|2021-05-20 13:38:40|2595.5|2595|2596|2595|2596|2595.5|2595.5|2595|0
1621517930000|2021-05-20 13:38:50|2595.5|2595.5|2593.5|2592.5|2595.5|2595.5|2593.5|2592.5|4038
1621517940000|2021-05-20 13:39:00|2592.5|2592|2592.5|2592|2593|2592.5|2592.5|2591.5|2919
1621517950000|2021-05-20 13:39:10|2592|2591.5|2591.5|2591|2592|2591.5|2591|2590|763
1621517960000|2021-05-20 13:39:20|2591|2590.5|2590.5|2590|2591|2590.5|2590.5|2590|656
1621517970000|2021-05-20 13:39:30|2591|2590.5|2590.5|2590|2591.5|2591|2590.5|2590|1639
1621517980000|2021-05-20 13:39:40|2590|2589.5|2589|2588|2590|2589.5|2588.5|2588|2897
1621517990000|2021-05-20 13:39:50|2588.5|2587.5|2588|2587|2588.5|2587.5|2588|2587|1179
1621518000000|2021-05-20 13:40:00|2587.5|2586.5|2588|2587|2588|2587.5|2587|2586.5|832
1621518010000|2021-05-20 13:40:10|2588.5|2587.5|2589|2588|2589|2588.5|2588.5|2587.5|4167
1621518020000|2021-05-20 13:40:20|2588.5|2587.5|2589|2588.5|2589|2588.5|2588|2587.5|537
1621518030000|2021-05-20 13:40:30|2589.5|2589|2589|2588.5|2590|2589|2589|2588.5|4670
1621518040000|2021-05-20 13:40:40|2589.5|2589|2591.5|2590.5|2591.5|2590.5|2589.5|2589|1599
1621518050000|2021-05-20 13:40:50|2591|2591|2590|2589.5|2591|2591|2590|2589.5|649
1621518060000|2021-05-20 13:41:00|2590.5|2589|2590.5|2590|2591|2590|2590.5|2589|804
1621518070000|2021-05-20 13:41:10|2591||2590.5||2591||2590.5||0
1621518080000|2021-05-20 13:41:20|2591|2590.5|2592|2591.5|2592|2591.5|2591|2590.5|337
1621518090000|2021-05-20 13:41:30|2591.5|2591|2591|2590.5|2591.5|2591|2590.5|2590|803
1621518100000|2021-05-20 13:41:40|2591.5|2591|2591|2590.5|2592|2591|2591|2590.5|1653
1621518110000|2021-05-20 13:41:50|2590.5|2590|2589.5|2589|2590.5|2590|2589.5|2589|972
1621518120000|2021-05-20 13:42:00|2590|2588.5|2585.5|2585|2590|2588.5|2585.5|2585|7720
1621518130000|2021-05-20 13:42:10|2586|2585.5|2586.5|2586|2586.5|2586|2585.5|2584.5|1379
1621518140000|2021-05-20 13:42:20|2587|2586.5|2588|2587|2588|2587.5|2586.5|2586.5|282
1621518150000|2021-05-20 13:42:30||2587.5||2587.5||2587.5||2587.5|0
1621518160000|2021-05-20 13:42:40|2588.5|2588|2590|2589|2590|2589|2588.5|2588|740
1621518170000|2021-05-20 13:42:50|2590.5|2589.5|2590|2589.5|2590.5|2589.5|2590|2589.5|633
1621518180000|2021-05-20 13:43:00||2589||2589.5||2589.5||2589|0
1621518190000|2021-05-20 13:43:10|2590.5||2590.5||2590.5||2590.5||204
1621518200000|2021-05-20 13:43:20|2591|2590|2590|2589.5|2591|2590|2590|2589.5|681
1621518210000|2021-05-20 13:43:30|2589.5|2589|2588.5|2587.5|2589.5|2589|2588|2587.5|955
1621518220000|2021-05-20 13:43:40|2588|2587|2589.5|2588.5|2589.5|2588.5|2587.5|2586.5|812
1621518230000|2021-05-20 13:43:50|2589|2589|2588.5|2587.5|2589.5|2589|2588|2587.5|453
1621518240000|2021-05-20 13:44:00|2588||2588||2588||2588||0
1621518260000|2021-05-20 13:44:20|2588.5|2588|2588.5|2588|2589.5|2588.5|2588.5|2588|254
1621518270000|2021-05-20 13:44:30|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|182
1621518280000|2021-05-20 13:44:40|2588.5|2588|2589.5|2588.5|2589.5|2588.5|2588.5|2588|272
1621518290000|2021-05-20 13:44:50|2590|2589|2589|2588.5|2590|2589|2589|2588.5|1276
1621518300000|2021-05-20 13:45:00|2588.5|2587.5|2587.5|2586.5|2588.5|2588|2587|2586.5|3249
1621518310000|2021-05-20 13:45:10|2587|2586|2586.5|2585.5|2587|2586|2586|2585|338
1621518320000|2021-05-20 13:45:20|2586|2586|2587.5|2586.5|2587.5|2586.5|2586|2585.5|1202
1621518330000|2021-05-20 13:45:30|2587|2587|2587.5|2586.5|2588|2587.5|2587|2586.5|780
1621518340000|2021-05-20 13:45:40|2587|2586|2586.5|2586|2587|2586.5|2586.5|2586|268
1621518350000|2021-05-20 13:45:50|2587|2586.5|2587.5|2586.5|2587.5|2586.5|2586.5|2586.5|0
1621518360000|2021-05-20 13:46:00|2588|2587|2588|2587|2588.5|2587.5|2587.5|2586.5|1702
1621518370000|2021-05-20 13:46:10|2588.5|2587.5|2589|2588.5|2589|2588.5|2588.5|2587|646
1621518380000|2021-05-20 13:46:20|2589.5|2589|2592.5|2591.5|2594.5|2593.5|2589.5|2588.5|2624
1621518390000|2021-05-20 13:46:30|2592|2591|2592.5|2591.5|2592.5|2591.5|2591|2590|388
1621518400000|2021-05-20 13:46:40|2592|2592|2591.5|2590.5|2592|2592|2591|2590.5|1876
1621518410000|2021-05-20 13:46:50||2591||2590.5||2591||2590.5|500
1621518420000|2021-05-20 13:47:00|2592|2591|2591.5|2590.5|2592.5|2592|2591|2590.5|3639
1621518430000|2021-05-20 13:47:10|2592|2591|2592.5|2592|2592.5|2592|2592|2591|618
1621518440000|2021-05-20 13:47:20|2592|2591.5|2593|2591.5|2593|2591.5|2592|2591.5|655
1621518450000|2021-05-20 13:47:30|2592.5|2591|2593|2592|2593|2592|2591.5|2591|355
1621518460000|2021-05-20 13:47:40||2592.5||2592||2592.5||2592|252
1621518470000|2021-05-20 13:47:50|2593.5|2592.5|2594.5|2593.5|2594.5|2594|2593.5|2592|1270
1621518480000|2021-05-20 13:48:00|2595|2594|2594.5|2593.5|2595|2594.5|2593|2592.5|5077
1621518490000|2021-05-20 13:48:10|2594|2594|2594.5|2594|2595|2594.5|2594|2593.5|940
1621518500000|2021-05-20 13:48:20|2595|2594.5|2596|2595|2596|2595|2595|2594.5|0
1621518510000|2021-05-20 13:48:30|2595.5|2594.5|2595.5|2594.5|2595.5|2595|2595|2594.5|318
1621518530000|2021-05-20 13:48:50|2596|2595|2595.5|2595|2596|2595|2595.5|2595|0
1621518540000|2021-05-20 13:49:00|2596||2596||2596||2596||0
1621518560000|2021-05-20 13:49:20|2596.5|2595.5|2596.5|2596|2597.5|2597|2596.5|2595.5|2012
1621518570000|2021-05-20 13:49:30|2597|2595.5|2596.5|2596|2597|2596.5|2596.5|2595.5|1052
1621518590000|2021-05-20 13:49:50|2597|2595.5|2597|2596.5|2597|2596.5|2596|2595.5|2585
1621518600000|2021-05-20 13:50:00|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2596.5|277
1621518610000|2021-05-20 13:50:10|2598.5||2598||2598.5||2598||637
1621518620000|2021-05-20 13:50:20|2598.5|2598|2598.5|2598|2599|2598|2598.5|2598|0
1621518640000|2021-05-20 13:50:40|2599|2598.5|2598.5|2598|2599|2598.5|2598|2597.5|1148
1621518650000|2021-05-20 13:50:50|2598|2597.5|2597.5|2596.5|2598.5|2598|2597|2596.5|2699
1621518660000|2021-05-20 13:51:00|2597|2596|2596|2595.5|2597|2596|2595.5|2594.5|634
1621518670000|2021-05-20 13:51:10|2596.5|2596|2595.5|2595|2596.5|2596|2595.5|2594.5|972
1621518680000|2021-05-20 13:51:20|2596|2595.5|2595|2594|2596|2595.5|2594.5|2593.5|1617
1621518690000|2021-05-20 13:51:30|2594.5|2594.5|2594.5|2593.5|2595|2594.5|2594.5|2593.5|385
1621518700000|2021-05-20 13:51:40|2594||2594||2594.5||2594||410
1621518710000|2021-05-20 13:51:50|2594.5|2593|2593.5|2593|2594.5|2593|2593|2592.5|1020
1621518720000|2021-05-20 13:52:00|2594||2593.5||2594||2593.5||376
1621518730000|2021-05-20 13:52:10|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|8
1621518740000|2021-05-20 13:52:20|2593.5|2593|2592.5|2591.5|2594|2593|2592.5|2591.5|2242
1621518750000|2021-05-20 13:52:30|2593|2592|2593.5|2592.5|2593.5|2592.5|2593|2592|0
1621518760000|2021-05-20 13:52:40|2594|2593|2594|2593|2594|2593.5|2593.5|2593|689
1621518770000|2021-05-20 13:52:50|2594.5|2593.5|2594.5|2594|2595|2594.5|2594|2593.5|1148
1621518780000|2021-05-20 13:53:00|||||||||194
1621518810000|2021-05-20 13:53:30|||||||||58
1621518820000|2021-05-20 13:53:40|2594|2593.5|2592.5|2592|2594|2593.5|2592|2591.5|2095
1621518830000|2021-05-20 13:53:50|2593.5|2592.5|2594|2593|2594|2593|2593.5|2592.5|345
1621518840000|2021-05-20 13:54:00|2594.5|2593.5|2594|2593|2594.5|2593.5|2593.5|2593|0
1621518850000|2021-05-20 13:54:10||2593.5||2593.5||2593.5||2593.5|0
1621518860000|2021-05-20 13:54:20||2593||2593.5||2593.5||2593|0
1621518870000|2021-05-20 13:54:30|2594.5|2594|2594.5|2594|2595.5|2594.5|2594.5|2594|185
1621518880000|2021-05-20 13:54:40|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|434
1621518890000|2021-05-20 13:54:50|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|6
1621518900000|2021-05-20 13:55:00|2595|2594.5|2596|2595.5|2596.5|2595.5|2595|2594|539
1621518910000|2021-05-20 13:55:10|2595.5|2594.5|2595.5|2594.5|2595.5|2595|2595.5|2594.5|1263
1621518920000|2021-05-20 13:55:20|2595|2595|2598|2597|2598|2597|2595|2595|1391
1621518930000|2021-05-20 13:55:30|2597.5|2597.5|2598|2597.5|2599|2598|2597.5|2597.5|141
1621518940000|2021-05-20 13:55:40|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|1380
1621518950000|2021-05-20 13:55:50|2598|2597.5|2598.5|2598|2599|2598|2598|2597.5|534
1621518960000|2021-05-20 13:56:00|2599|2598.5|2599|2598.5|2599|2598.5|2598|2597.5|1373
1621518970000|2021-05-20 13:56:10|2599.5|2598|2599.5|2599|2600|2599|2599.5|2598|340
1621518980000|2021-05-20 13:56:20|2600|2599.5|2600.5|2600|2601|2600|2600|2599.5|7
1621519000000|2021-05-20 13:56:40|2601|2600.5|2601|2600.5|2603.5|2602.5|2601|2600|21550
1621519010000|2021-05-20 13:56:50|2600.5|2600|2601|2600|2601|2600|2600.5|2600|1739
1621519020000|2021-05-20 13:57:00|2601.5|2600.5|2603|2602.5|2603|2602.5|2601.5|2600.5|655
1621519030000|2021-05-20 13:57:10|2603.5|2603|2604|2603.5|2604|2603.5|2603|2603|612
1621519040000|2021-05-20 13:57:20|2604.5|2604|2604.5|2604|2605|2604|2604.5|2604|90
1621519050000|2021-05-20 13:57:30|2605|2604.5|2606|2605.5|2606.5|2605.5|2605|2604.5|584
1621519060000|2021-05-20 13:57:40|2606.5|2606|2605|2604.5|2607|2606|2604.5|2604|624
1621519070000|2021-05-20 13:57:50|2605.5|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|170
1621519080000|2021-05-20 13:58:00|2606||2605||2606||2605||0
1621519100000|2021-05-20 13:58:20|2605.5|2605|2605.5|2604.5|2606|2605|2605.5|2604.5|275
1621519120000|2021-05-20 13:58:40||2605||2605||2605||2604.5|0
1621519130000|2021-05-20 13:58:50|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|335
1621519150000|2021-05-20 13:59:10|2606.5|2606|2606.5|2605.5|2607|2606.5|2606.5|2605.5|1294
1621519160000|2021-05-20 13:59:20||2606||2606||2606||2605.5|3871
1621519170000|2021-05-20 13:59:30|2607|2606.5|2607.5|2606.5|2608|2607.5|2607|2606.5|1019
1621519180000|2021-05-20 13:59:40|2607||2607||2607||2607||0
1621519190000|2021-05-20 13:59:50|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|80
1621519200000|2021-05-20 14:00:00|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|0
1621519210000|2021-05-20 14:00:10|2608|2608|2608|2607|2608|2608|2608|2607|628
1621519220000|2021-05-20 14:00:20|2607.5|2607.5|2606.5|2606|2607.5|2607.5|2606.5|2605.5|2027
1621519230000|2021-05-20 14:00:30|2606|2605.5|2607|2606|2607|2606|2606|2605|353
1621519240000|2021-05-20 14:00:40|2606.5|2605.5|2604|2603|2606.5|2605.5|2604|2603|1124
1621519250000|2021-05-20 14:00:50|2603|2602.5|2602.5|2602|2603.5|2603|2602.5|2601.5|2256
1621519260000|2021-05-20 14:01:00|2603|2602.5|2601.5|2600|2603.5|2602.5|2601.5|2600|656
1621519270000|2021-05-20 14:01:10|2602|2600.5|2601.5|2600.5|2602|2600.5|2601.5|2600.5|0
1621519280000|2021-05-20 14:01:20|2602|2601|2602|2601|2603|2602|2602|2601|92
1621519290000|2021-05-20 14:01:30|2602.5|2601.5|2602|2601|2603|2602|2602|2601|772
1621519320000|2021-05-20 14:02:00|2603|2601.5|2603|2602|2603|2602|2602|2601.5|10
1621519330000|2021-05-20 14:02:10||2602.5||2602.5||2602.5||2602|0
1621519340000|2021-05-20 14:02:20|2603.5|2603|2603|2602.5|2604|2603|2603|2602.5|806
1621519360000|2021-05-20 14:02:40|2602.5|2602|2603|2602|2603|2602.5|2602.5|2601.5|942
1621519370000|2021-05-20 14:02:50||2601.5||2602||2602||2601.5|0
1621519380000|2021-05-20 14:03:00|2603.5|2602.5|2603.5|2603|2603.5|2603|2603|2602|196
1621519390000|2021-05-20 14:03:10|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|353
1621519410000|2021-05-20 14:03:30||2602||2602.5||2602.5||2602|396
1621519420000|2021-05-20 14:03:40|2602.5|2602|2602.5|2601.5|2602.5|2602.5|2602.5|2601.5|565
1621519430000|2021-05-20 14:03:50|2603|2602|2602.5|2602|2603|2602.5|2602.5|2602|327
1621519440000|2021-05-20 14:04:00|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601|616
1621519450000|2021-05-20 14:04:10|2603|2602|2603|2602.5|2603.5|2602.5|2603|2602|0
1621519460000|2021-05-20 14:04:20|2603.5|2603|2602.5|2601.5|2604|2603.5|2602.5|2601.5|1412
1621519470000|2021-05-20 14:04:30|2602|2602|2602|2601.5|2602|2602|2602|2601|30
1621519480000|2021-05-20 14:04:40||2601||2601.5||2601.5||2601|0
1621519500000|2021-05-20 14:05:00|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|210
1621519510000|2021-05-20 14:05:10|2602.5|2601.5|2603|2602|2603|2602|2602|2601.5|263
1621519530000|2021-05-20 14:05:30||2602.5||2602.5||2602.5||2602.5|0
1621519540000|2021-05-20 14:05:40|2603.5|2602|2602.5|2601.5|2603.5|2602.5|2602.5|2601.5|2278
1621519550000|2021-05-20 14:05:50|2602|2602|2602.5|2601.5|2602.5|2602|2602|2601.5|257
1621519560000|2021-05-20 14:06:00|2602|2602|2602.5|2602|2602.5|2602|2602|2601.5|334
1621519570000|2021-05-20 14:06:10|2602|2601.5|2602|2601|2602.5|2602|2601.5|2601|436
1621519580000|2021-05-20 14:06:20|2601.5|2600.5|2601.5|2600.5|2602|2601|2601.5|2600.5|0
1621519590000|2021-05-20 14:06:30|2602|2601|2600.5|2600|2602|2601.5|2600.5|2600|11
1621519600000|2021-05-20 14:06:40|2601|2600.5|2601|2600.5|2601.5|2600.5|2600.5|2600|3
1621519610000|2021-05-20 14:06:50|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|162
1621519620000|2021-05-20 14:07:00|2600.5|2600|2600|2599|2601|2600|2599|2598.5|3462
1621519630000|2021-05-20 14:07:10|2599.5|2598.5|2599.5|2598.5|2599.5|2598.5|2599|2598|933
1621519640000|2021-05-20 14:07:20|2600|2599|2600|2599.5|2600|2599.5|2600|2599|600
1621519650000|2021-05-20 14:07:30|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|441
1621519670000|2021-05-20 14:07:50|2598.5|2598|2599|2598|2599|2598.5|2598.5|2598|634
1621519680000|2021-05-20 14:08:00|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597|851
1621519690000|2021-05-20 14:08:10||2597||2597||2597.5||2597|0
1621519700000|2021-05-20 14:08:20|2597.5|2596.5|2597.5|2596.5|2597.5|2596.5|2597.5|2596.5|0
1621519710000|2021-05-20 14:08:30|2598|2597|2598.5|2597.5|2598.5|2597.5|2598|2597|589
1621519720000|2021-05-20 14:08:40|2598|2597|2597.5|2596.5|2598|2597|2597.5|2596.5|0
1621519730000|2021-05-20 14:08:50|2597|2596|2596.5|2596|2597.5|2596|2596.5|2595.5|1489
1621519740000|2021-05-20 14:09:00|2597|2595.5|2597|2596.5|2597|2596.5|2597|2595.5|0
1621519750000|2021-05-20 14:09:10|2596.5|2596|2596.5|2596|2597|2596|2596.5|2596|613
1621519760000|2021-05-20 14:09:20|2597|2595.5|2596.5|2596|2597|2596|2596.5|2595.5|96
1621519770000|2021-05-20 14:09:30|2596|2595.5|2596|2595.5|2596.5|2596|2596|2595|477
1621519780000|2021-05-20 14:09:40|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|123
1621519790000|2021-05-20 14:09:50|2595.5|2595|2595.5|2595|2595.5|2595.5|2595.5|2594.5|210
1621519800000|2021-05-20 14:10:00|2596.5|2594.5|2596.5|2596|2597|2596|2596.5|2594.5|617
1621519810000|2021-05-20 14:10:10|2597|2596.5|2597.5|2596.5|2597.5|2597|2597|2596.5|71
1621519830000|2021-05-20 14:10:30|2598|2597|2598|2597.5|2598.5|2598|2598|2597|198
1621519840000|2021-05-20 14:10:40||2597||2597.5||2597.5||2597|0
1621519850000|2021-05-20 14:10:50|2598.5|2597|2598|2597.5|2598.5|2598|2598|2597|41
1621519860000|2021-05-20 14:11:00|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|1232
1621519870000|2021-05-20 14:11:10|||||||||19
1621519880000|2021-05-20 14:11:20|2597.5|2597|2598.5|2598|2598.5|2598|2597.5|2596.5|1662
1621519890000|2021-05-20 14:11:30|2599|2598.5|2598|2597|2599.5|2598.5|2598|2597|1005
1621519900000|2021-05-20 14:11:40|2597.5|2596.5|2597.5|2596.5|2597.5|2597|2597|2596.5|824
1621519910000|2021-05-20 14:11:50|2598|2597|2598|2597|2598|2597.5|2597.5|2597|231
1621519920000|2021-05-20 14:12:00|2598.5|2597.5|2598|2597|2599|2598.5|2598|2597|247
1621519930000|2021-05-20 14:12:10|2597.5|2596.5|2597.5|2596.5|2597.5|2597|2597.5|2596.5|0
1621519940000|2021-05-20 14:12:20|2597||2597||2597||2597||0
1621519950000|2021-05-20 14:12:30|2597.5|2597|2597.5|2596.5|2598|2597|2597|2596.5|1892
1621519960000|2021-05-20 14:12:40|2598|2597|2598|2597.5|2598|2597.5|2598|2597|89
1621519970000|2021-05-20 14:12:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|828
1621519980000|2021-05-20 14:13:00|2597|2596.5|2596|2595.5|2597|2596.5|2596|2595.5|915
1621519990000|2021-05-20 14:13:10|2597|2596|2597|2596.5|2597.5|2596.5|2597|2596|603
1621520000000|2021-05-20 14:13:20|2597.5|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2597|103
1621520010000|2021-05-20 14:13:30|2598|2598|2598|2597.5|2598|2598|2598|2597.5|0
1621520020000|2021-05-20 14:13:40|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|411
1621520030000|2021-05-20 14:13:50|2598|2597.5|2597.5|2596.5|2598|2597.5|2597.5|2596.5|587
1621520040000|2021-05-20 14:14:00|||||||||19
1621520050000|2021-05-20 14:14:10|2598|2597|2598|2597.5|2598|2597.5|2597.5|2597|478
1621520060000|2021-05-20 14:14:20|2597.5|2597|2597.5|2597|2598|2597|2597|2596.5|904
1621520070000|2021-05-20 14:14:30|2598|2596.5|2598|2597.5|2598.5|2597.5|2598|2596.5|630
1621520080000|2021-05-20 14:14:40|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|165
1621520090000|2021-05-20 14:14:50|2598|2597|2598|2597.5|2598|2597.5|2598|2597|0
1621520100000|2021-05-20 14:15:00|2598.5|2597|2598.5|2598|2598.5|2598|2598|2597|603
1621520110000|2021-05-20 14:15:10|2599|2598.5|2599.5|2599|2599.5|2599|2598.5|2598|904
1621520120000|2021-05-20 14:15:20|||||||||153
1621520140000|2021-05-20 14:15:40|2600|2599.5|2600|2599.5|2600.5|2599.5|2599.5|2599|82
1621520150000|2021-05-20 14:15:50|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|1054
1621520160000|2021-05-20 14:16:00|2598.5|2598|2597.5|2597|2599|2598.5|2597.5|2596.5|598
1621520170000|2021-05-20 14:16:10||2596.5||2596.5||2596.5||2596.5|0
1621520180000|2021-05-20 14:16:20|2598|2597|2597.5|2597|2598|2597.5|2597.5|2596.5|0
1621520190000|2021-05-20 14:16:30|2598|2597.5|2598.5|2598|2599|2598|2598|2597.5|3
1621520200000|2021-05-20 14:16:40|2599|2598.5|2599|2598.5|2599|2598.5|2598.5|2598.5|672
1621520210000|2021-05-20 14:16:50|2598.5|2598|2598.5|2597.5|2598.5|2598.5|2598|2597.5|104
1621520220000|2021-05-20 14:17:00|2598|2597|2596|2595|2598|2597|2596|2595|3026
1621520230000|2021-05-20 14:17:10|2596.5|2595.5|2596|2595.5|2596.5|2596|2596|2595|503
1621520250000|2021-05-20 14:17:30|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|135
1621520270000|2021-05-20 14:17:50|||||||||19
1621520280000|2021-05-20 14:18:00|2595|2594.5|2594|2593|2595|2594.5|2593.5|2592.5|794
1621520310000|2021-05-20 14:18:30|2593.5|2593.5|2593.5|2593|2594.5|2594|2593.5|2593|8133
1621520320000|2021-05-20 14:18:40|2594|2593.5|2594.5|2594|2596|2595|2594|2593.5|8398
1621520330000|2021-05-20 14:18:50|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594|147
1621520340000|2021-05-20 14:19:00|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594|1029
1621520350000|2021-05-20 14:19:10|2595.5|2595|2595.5|2595|2595.5|2595|2595|2595|304
1621520360000|2021-05-20 14:19:20|2596|2595.5|2596|2595.5|2596|2595.5|2595.5|2594.5|1310
1621520370000|2021-05-20 14:19:30|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|145
1621520380000|2021-05-20 14:19:40|2596.5|2596.5|2597|2596.5|2597|2596.5|2596.5|2596|1098
1621520390000|2021-05-20 14:19:50|2598|2597|2598.5|2598|2598.5|2598|2597.5|2597|2368
1621520400000|2021-05-20 14:20:00|2599|2598.5|2599.5|2599|2600|2599.5|2599|2598.5|574
1621520410000|2021-05-20 14:20:10|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|308
1621520430000|2021-05-20 14:20:30|2600|2599.5|2599|2598.5|2600|2599.5|2599|2598|289
1621520440000|2021-05-20 14:20:40|2598.5|2598|2597.5|2597|2598.5|2598|2597.5|2597|907
1621520450000|2021-05-20 14:20:50|2598|2596.5|2597|2596.5|2598|2596.5|2597|2596.5|136
1621520470000|2021-05-20 14:21:10|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|142
1621520480000|2021-05-20 14:21:20|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|106
1621520490000|2021-05-20 14:21:30|2598.5|2598|2597.5|2597|2598.5|2598|2597.5|2597|625
1621520500000|2021-05-20 14:21:40|2598|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|782
1621520510000|2021-05-20 14:21:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|0
1621520520000|2021-05-20 14:22:00|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|843
1621520530000|2021-05-20 14:22:10|2599|2598.5|2599|2598|2599|2598.5|2599|2598|96
1621520540000|2021-05-20 14:22:20|2598.5|2598.5|2599|2598.5|2599|2598.5|2598.5|2598.5|250
1621520550000|2021-05-20 14:22:30|2598.5|2598|2600|2599.5|2600|2599.5|2598.5|2598|1582
1621520560000|2021-05-20 14:22:40|||||||||962
1621520570000|2021-05-20 14:22:50|2600.5|2600|2601|2600.5|2601.5|2600.5|2600.5|2600|300
1621520580000|2021-05-20 14:23:00|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|0
1621520590000|2021-05-20 14:23:10|2602|2601|2602.5|2602|2603|2602|2601.5|2601|1030
1621520600000|2021-05-20 14:23:20|2603|2602.5|2603|2602|2603.5|2602.5|2602.5|2602|971
1621520610000|2021-05-20 14:23:30|2602.5|2602.5|2603|2602.5|2603|2602.5|2602.5|2602|462
1621520620000|2021-05-20 14:23:40|2603.5|2603|2603|2602|2603.5|2603|2603|2602|767
1621520630000|2021-05-20 14:23:50|2602.5|2602.5|2603|2602.5|2603|2602.5|2602.5|2602|1212
1621520640000|2021-05-20 14:24:00|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|701
1621520650000|2021-05-20 14:24:10|||||||||1000
1621520660000|2021-05-20 14:24:20|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|345
1621520670000|2021-05-20 14:24:30|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|807
1621520680000|2021-05-20 14:24:40|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|23
1621520690000|2021-05-20 14:24:50|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|403
1621520700000|2021-05-20 14:25:00|2604|2603|2604|2603.5|2604|2603.5|2604|2603|230
1621520710000|2021-05-20 14:25:10|2604.5|2603|2605.5|2605|2605.5|2605|2604|2603|696
1621520720000|2021-05-20 14:25:20|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|100
1621520740000|2021-05-20 14:25:40|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|21
1621520750000|2021-05-20 14:25:50|||||||||73
1621520760000|2021-05-20 14:26:00|2605.5|2605|2606|2605|2606.5|2606|2605.5|2604.5|4305
1621520770000|2021-05-20 14:26:10|||||||||250
1621520790000|2021-05-20 14:26:30|2605.5|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|714
1621520800000|2021-05-20 14:26:40|2605.5|2605|2605.5|2604.5|2606|2605|2605.5|2604.5|135
1621520810000|2021-05-20 14:26:50|2605|2604|2604.5|2604|2605|2604|2604.5|2603.5|1740
1621520820000|2021-05-20 14:27:00|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|541
1621520830000|2021-05-20 14:27:10|2604.5|2604|2604|2603|2604.5|2604|2603.5|2603|1413
1621520850000|2021-05-20 14:27:30|2603.5|2602.5|2604|2603.5|2604|2603.5|2603|2602|135
1621520870000|2021-05-20 14:27:50|2604.5|2604|2605.5|2604.5|2605.5|2604.5|2604|2604|1052
1621520880000|2021-05-20 14:28:00|2606|2605|2605.5|2605|2606.5|2605.5|2605.5|2605|469
1621520890000|2021-05-20 14:28:10|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|429
1621520900000|2021-05-20 14:28:20|2604|2603.5|2605.5|2604.5|2605.5|2604.5|2604|2603.5|689
1621520910000|2021-05-20 14:28:30|2605|2605|2605.5|2605|2605.5|2605|2605|2604.5|90
1621520930000|2021-05-20 14:28:50||2604.5||2605||2605||2604.5|588
1621520940000|2021-05-20 14:29:00||2604.5||2605||2605||2604.5|0
1621520950000|2021-05-20 14:29:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|2
1621520970000|2021-05-20 14:29:30|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|58
1621520980000|2021-05-20 14:29:40|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|588
1621520990000|2021-05-20 14:29:50|2607|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|285
1621521000000|2021-05-20 14:30:00|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|877
1621521010000|2021-05-20 14:30:10|2607|2605.5|2607|2606.5|2607|2606.5|2607|2605.5|23
1621521020000|2021-05-20 14:30:20|2606.5|2606|2607|2606|2607|2606|2606|2605.5|153
1621521040000|2021-05-20 14:30:40|2606.5||2606.5||2607||2606.5||521
1621521050000|2021-05-20 14:30:50|2607|2606.5|2607.5|2607|2608|2607|2607|2606.5|53
1621521060000|2021-05-20 14:31:00|2607|2606.5|2606.5|2606|2607.5|2606.5|2606.5|2605.5|1259
1621521070000|2021-05-20 14:31:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|33
1621521080000|2021-05-20 14:31:20|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|274
1621521090000|2021-05-20 14:31:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|92
1621521110000|2021-05-20 14:31:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|190
1621521120000|2021-05-20 14:32:00|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|137
1621521130000|2021-05-20 14:32:10|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|845
1621521140000|2021-05-20 14:32:20|2607||2606.5||2607||2606.5||0
1621521150000|2021-05-20 14:32:30|2607||2606.5||2607||2606.5||0
1621521160000|2021-05-20 14:32:40|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|512
1621521170000|2021-05-20 14:32:50|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|0
1621521200000|2021-05-20 14:33:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|0
1621521210000|2021-05-20 14:33:30|||||||||288
1621521230000|2021-05-20 14:33:50|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|794
1621521240000|2021-05-20 14:34:00|2606.5|2606|2606.5|2606|2606.5|2606|2606|2605.5|1614
1621521250000|2021-05-20 14:34:10|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|4
1621521260000|2021-05-20 14:34:20|2605.5|2605|2606|2605|2606|2605.5|2605|2604.5|1078
1621521270000|2021-05-20 14:34:30|2605.5|2604.5|2604|2603.5|2605.5|2604.5|2603.5|2603|444
1621521280000|2021-05-20 14:34:40|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602|1391
1621521290000|2021-05-20 14:34:50|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|2739
1621521300000|2021-05-20 14:35:00|2601.5|2601|2601.5|2601|2602|2601|2601.5|2600.5|89
1621521310000|2021-05-20 14:35:10|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|1278
1621521320000|2021-05-20 14:35:20|2601|2600.5|2600.5|2599.5|2601.5|2601|2600|2599.5|652
1621521330000|2021-05-20 14:35:30|2600|2599|2599.5|2599|2600|2599.5|2599.5|2598.5|0
1621521340000|2021-05-20 14:35:40|2600|2599.5|2601|2600|2601.5|2600.5|2600|2599.5|931
1621521350000|2021-05-20 14:35:50|2600.5||2600.5||2600.5||2600.5||0
1621521360000|2021-05-20 14:36:00|2600|2599.5|2600|2599|2600|2599.5|2600|2599|135
1621521370000|2021-05-20 14:36:10||2599.5||2599.5||2599.5||2599.5|0
1621521390000|2021-05-20 14:36:30|2600.5|2600|2601.5|2600.5|2601.5|2600.5|2600.5|2600|565
1621521420000|2021-05-20 14:37:00|2601|2600|2600.5|2599.5|2601|2600|2600|2599.5|368
1621521450000|2021-05-20 14:37:30|2601|2600|2601.5|2601|2602|2601|2601|2600|250
1621521470000|2021-05-20 14:37:50|2602|2601.5|2602.5|2601.5|2602.5|2602|2602|2601.5|372
1621521480000|2021-05-20 14:38:00|2602|2601|2601.5|2601|2602|2601.5|2601.5|2601|405
1621521490000|2021-05-20 14:38:10|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|0
1621521500000|2021-05-20 14:38:20|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|243
1621521530000|2021-05-20 14:38:50|2602.5|2602|2603|2602|2603|2602|2602.5|2602|535
1621521560000|2021-05-20 14:39:20||2602.5||2602.5||2602.5||2602.5|0
1621521570000|2021-05-20 14:39:30|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|22
1621521590000|2021-05-20 14:39:50|2603|2602.5|2603|2602|2603|2602.5|2603|2602|331
1621521610000|2021-05-20 14:40:10|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|220
1621521640000|2021-05-20 14:40:40|2603|2602.5|2604|2603|2604|2603.5|2603|2602.5|1954
1621521650000|2021-05-20 14:40:50|2603.5|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|0
1621521660000|2021-05-20 14:41:00|2604|2602.5|2603.5|2603|2604|2603.5|2603.5|2602.5|1039
1621521670000|2021-05-20 14:41:10|2604|2603.5|2604|2603.5|2604.5|2604|2604|2603.5|400
1621521680000|2021-05-20 14:41:20||2603||2603||2603||2603|0
1621521690000|2021-05-20 14:41:30|2603.5||2603.5||2603.5||2603.5||0
1621521720000|2021-05-20 14:42:00|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|765
1621521730000|2021-05-20 14:42:10|2605|2604|2605.5|2605|2606|2605|2604.5|2604|1101
1621521740000|2021-05-20 14:42:20|2606||2606||2606||2605.5||250
1621521750000|2021-05-20 14:42:30||2605.5||2605.5||2605.5||2605|196
1621521760000|2021-05-20 14:42:40|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|530
1621521770000|2021-05-20 14:42:50|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|386
1621521780000|2021-05-20 14:43:00|2606.5|2606|2608|2607|2608|2607|2606|2605.5|506
1621521790000|2021-05-20 14:43:10|2608.5|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|0
1621521810000|2021-05-20 14:43:30|2608.5||2608||2608.5||2608||36
1621521830000|2021-05-20 14:43:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|163
1621521840000|2021-05-20 14:44:00|||||||||2
1621521860000|2021-05-20 14:44:20|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|136
1621521870000|2021-05-20 14:44:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|427
1621521880000|2021-05-20 14:44:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|1107
1621521890000|2021-05-20 14:44:50|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|855
1621521900000|2021-05-20 14:45:00|2608.5|2607.5|2609|2608.5|2609|2608.5|2608.5|2607.5|803
1621521910000|2021-05-20 14:45:10|2609.5|2608|2609.5|2609|2609.5|2609|2609.5|2608|244
1621521920000|2021-05-20 14:45:20|2609|2608.5|2609.5|2609|2609.5|2609|2608.5|2608|1656
1621521930000|2021-05-20 14:45:30|2609|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|138
1621521940000|2021-05-20 14:45:40|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2607.5|1993
1621521950000|2021-05-20 14:45:50|2608.5|2608|2608.5|2608|2609|2608.5|2608.5|2608|250
1621521960000|2021-05-20 14:46:00|2608|2607.5|2608|2607|2608|2607.5|2608|2607|128
1621521970000|2021-05-20 14:46:10|2607.5|2606.5|2607|2606|2607.5|2606.5|2607|2606|22
1621522000000|2021-05-20 14:46:40|2606.5|2605.5|2605.5|2605|2606.5|2605.5|2605.5|2604.5|772
1621522010000|2021-05-20 14:46:50|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|282
1621522020000|2021-05-20 14:47:00|2606||2605.5||2606||2605.5||252
1621522030000|2021-05-20 14:47:10|2606|2605.5|2606|2605.5|2606.5|2606|2606|2605|389
1621522040000|2021-05-20 14:47:20|2606.5|2606|2606.5|2606|2606.5|2606|2606|2605.5|229
1621522050000|2021-05-20 14:47:30|2606|2605.5|2605.5|2605|2606.5|2606|2605.5|2605|666
1621522060000|2021-05-20 14:47:40|2606||2605.5||2606||2605.5||0
1621522070000|2021-05-20 14:47:50|2605|2604.5|2605|2604|2605|2604.5|2604.5|2603.5|8603
1621522080000|2021-05-20 14:48:00|2604.5|2603.5|2603.5|2603|2604.5|2603.5|2603.5|2603|950
1621522090000|2021-05-20 14:48:10|2604||2603.5||2604||2603.5||401
1621522100000|2021-05-20 14:48:20|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|148
1621522110000|2021-05-20 14:48:30||2602.5||2602.5||2602.5||2602.5|0
1621522120000|2021-05-20 14:48:40|2603||2603||2603||2603||0
1621522140000|2021-05-20 14:49:00|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|137
1621522150000|2021-05-20 14:49:10|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|383
1621522160000|2021-05-20 14:49:20|||||||||19
1621522180000|2021-05-20 14:49:40|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|91
1621522200000|2021-05-20 14:50:00|2602.5|2602|2603|2602|2603.5|2602.5|2602.5|2602|536
1621522210000|2021-05-20 14:50:10|2603.5|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|231
1621522220000|2021-05-20 14:50:20|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|0
1621522240000|2021-05-20 14:50:40|2603.5|2603|2603.5|2602.5|2604|2603.5|2603.5|2602.5|641
1621522250000|2021-05-20 14:50:50|2604|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|578
1621522260000|2021-05-20 14:51:00|2603|2602|2602.5|2602|2603|2602|2602.5|2602|589
1621522270000|2021-05-20 14:51:10|2603||2602.5||2603||2602.5||390
1621522280000|2021-05-20 14:51:20|2603||2602.5||2603||2602.5||0
1621522290000|2021-05-20 14:51:30|2602|2601.5|2601.5|2601|2602|2601.5|2601|2600.5|2209
1621522310000|2021-05-20 14:51:50|||||||||5
1621522320000|2021-05-20 14:52:00|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|401
1621522340000|2021-05-20 14:52:20|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|636
1621522350000|2021-05-20 14:52:30||2600.5||2600.5||2600.5||2600.5|0
1621522360000|2021-05-20 14:52:40|2601|2601|2601.5|2601|2601.5|2601|2601|2601|25
1621522370000|2021-05-20 14:52:50|2601|2600|2600.5|2600|2601|2600|2600.5|2600|3512
1621522380000|2021-05-20 14:53:00|2601|2600.5|2601|2600|2601|2600.5|2600.5|2600|711
1621522400000|2021-05-20 14:53:20|2600.5|2599|2599.5|2599|2600.5|2599|2599.5|2599|2825
1621522410000|2021-05-20 14:53:30|2600||2600||2600||2600||410
1621522450000|2021-05-20 14:54:10|2600.5|2599.5|2600.5|2600|2600.5|2600|2600.5|2599.5|1746
1621522460000|2021-05-20 14:54:20|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|0
1621522470000|2021-05-20 14:54:30|2600.5||2600||2600.5||2600||394
1621522480000|2021-05-20 14:54:40|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|2302
1621522490000|2021-05-20 14:54:50|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597|2872
1621522500000|2021-05-20 14:55:00|2598.5|2598|2599|2598.5|2599.5|2598.5|2598.5|2598|1885
1621522510000|2021-05-20 14:55:10|2598.5|2598|2599.5|2599|2599.5|2599|2598.5|2598|3014
1621522520000|2021-05-20 14:55:20|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|284
1621522530000|2021-05-20 14:55:30|2600|2599.5|2600.5|2599.5|2600.5|2600|2600|2599.5|412
1621522540000|2021-05-20 14:55:40|2600|2599|2599.5|2599|2600|2599|2599.5|2599|0
1621522550000|2021-05-20 14:55:50|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|544
1621522560000|2021-05-20 14:56:00|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|232
1621522570000|2021-05-20 14:56:10|2598|2596.5|2597.5|2597|2598.5|2597|2597|2596.5|1037
1621522600000|2021-05-20 14:56:40|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597|956
1621522610000|2021-05-20 14:56:50|2599|2598|2598|2597.5|2599|2598.5|2598|2597.5|570
1621522630000|2021-05-20 14:57:10|2598.5||2598.5||2598.5||2598.5||91
1621522640000|2021-05-20 14:57:20|2599|2598|2599|2598|2599|2598.5|2599|2598|250
1621522650000|2021-05-20 14:57:30|2599.5|2598.5|2600.5|2599.5|2600.5|2599.5|2599.5|2598.5|357
1621522660000|2021-05-20 14:57:40|2600|2599|2599.5|2599|2600|2599.5|2599.5|2599|1534
1621522670000|2021-05-20 14:57:50|2600|2599.5|2600.5|2599.5|2600.5|2600|2600|2599|3408
1621522680000|2021-05-20 14:58:00|2600|2600|2600.5|2600|2600.5|2600|2600|2599.5|357
1621522700000|2021-05-20 14:58:20|||||||||2
1621522710000|2021-05-20 14:58:30|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|420
1621522720000|2021-05-20 14:58:40|2600.5|2600|2599.5|2598.5|2600.5|2600|2599.5|2598.5|2573
1621522730000|2021-05-20 14:58:50|2600|2599|2599.5|2599|2600|2599.5|2599.5|2599|475
1621522740000|2021-05-20 14:59:00||2598.5||2598.5||2598.5||2598.5|0
1621522750000|2021-05-20 14:59:10||2599||2598.5||2599||2598.5|0
1621522760000|2021-05-20 14:59:20||2599||2599||2599||2599|0
1621522770000|2021-05-20 14:59:30|2599|2598.5|2600|2599.5|2600|2599.5|2599|2598|2549
1621522780000|2021-05-20 14:59:40|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|281
1621522790000|2021-05-20 14:59:50|||||||||300
1621522800000|2021-05-20 15:00:00|2600|2599.5|2600.5|2600|2600.5|2600|2599.5|2599|2618
1621522820000|2021-05-20 15:00:20|2601|2599.5|2601.5|2600.5|2601.5|2601|2601|2599.5|1709
1621522830000|2021-05-20 15:00:30|2602|2601|2602|2601.5|2602|2601.5|2602|2601|138
1621522840000|2021-05-20 15:00:40|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|2
1621522850000|2021-05-20 15:00:50|2603|2602.5|2603.5|2603|2604|2603.5|2603|2602.5|554
1621522860000|2021-05-20 15:01:00|2603|2602.5|2603.5|2602.5|2604|2603|2603|2602.5|2536
1621522870000|2021-05-20 15:01:10|2604|2603|2603.5|2603|2604|2603.5|2603.5|2603|252
1621522880000|2021-05-20 15:01:20|2603|2602.5|2603|2602.5|2603|2602.5|2602.5|2602|1638
1621522890000|2021-05-20 15:01:30|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|309
1621522900000|2021-05-20 15:01:40|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|447
1621522910000|2021-05-20 15:01:50|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|130
1621522920000|2021-05-20 15:02:00|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|1022
1621522930000|2021-05-20 15:02:10|2603|2602.5|2604.5|2603.5|2604.5|2604|2603|2602.5|2011
1621522940000|2021-05-20 15:02:20|2604|2603|2603.5|2602.5|2604.5|2603|2603.5|2602.5|434
1621522950000|2021-05-20 15:02:30|2604|2603|2604|2603.5|2604|2603.5|2604|2603|0
1621522970000|2021-05-20 15:02:50|2604.5|2604|2604.5|2604|2604.5|2604|2604|2603.5|113
1621522980000|2021-05-20 15:03:00|2605|2604.5|2606|2605|2606|2605|2605|2604.5|405
1621522990000|2021-05-20 15:03:10||2605.5||2605.5||2605.5||2605.5|0
1621523010000|2021-05-20 15:03:30|2605.5|2605|2605|2604.5|2606|2605|2605|2604|2670
1621523020000|2021-05-20 15:03:40|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|276
1621523030000|2021-05-20 15:03:50|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|1532
1621523040000|2021-05-20 15:04:00|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|288
1621523050000|2021-05-20 15:04:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|99
1621523070000|2021-05-20 15:04:30|2605.5|2605|2605.5|2605|2606|2605.5|2605|2604.5|838
1621523090000|2021-05-20 15:04:50|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2605.5|3492
1621523110000|2021-05-20 15:05:10|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|463
1621523120000|2021-05-20 15:05:20|2608|2607|2608|2607.5|2608.5|2607.5|2608|2607|0
1621523130000|2021-05-20 15:05:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|224
1621523140000|2021-05-20 15:05:40|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|128
1621523150000|2021-05-20 15:05:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|42
1621523160000|2021-05-20 15:06:00|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|734
1621523170000|2021-05-20 15:06:10|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|250
1621523180000|2021-05-20 15:06:20|2606|2605.5|2605.5|2605|2606|2606|2605.5|2605|4950
1621523190000|2021-05-20 15:06:30||2604.5||2604.5||2605||2604.5|371
1621523200000|2021-05-20 15:06:40||2605||2605||2605||2605|0
1621523220000|2021-05-20 15:07:00|2605|2604.5|2604|2603.5|2605|2604.5|2604|2603|3393
1621523230000|2021-05-20 15:07:10|2603.5|2603|2603.5|2603|2604|2603.5|2603.5|2603|1445
1621523240000|2021-05-20 15:07:20|2604|2603.5|2604|2603.5|2604|2603.5|2603.5|2603|252
1621523250000|2021-05-20 15:07:30|2604.5|2604|2604.5|2603.5|2604.5|2604|2604|2603.5|423
1621523260000|2021-05-20 15:07:40|2604|2603|2603|2602.5|2604|2603.5|2602.5|2602|14158
1621523270000|2021-05-20 15:07:50|2603.5||2603||2603.5||2603||0
1621523290000|2021-05-20 15:08:10||2602||2602.5||2602.5||2602|920
1621523300000|2021-05-20 15:08:20|2603.5|2603|2605|2604|2605|2604.5|2603.5|2603|2851
1621523310000|2021-05-20 15:08:30|2605.5|2604.5|2606|2605.5|2606.5|2605.5|2605.5|2604.5|391
1621523330000|2021-05-20 15:08:50|2606.5|2606|2606.5|2605.5|2606.5|2606|2606|2605.5|1114
1621523340000|2021-05-20 15:09:00|2606|2605|2606|2605.5|2606.5|2606|2605.5|2605|1882
1621523350000|2021-05-20 15:09:10|2605.5|2605|2606|2605|2606|2605|2605.5|2605|174
1621523360000|2021-05-20 15:09:20|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606|2605.5|1430
1621523370000|2021-05-20 15:09:30|2606|2605|2605|2604|2606|2605|2604.5|2604|4277
1621523380000|2021-05-20 15:09:40|2605.5|2604.5|2605|2604|2605.5|2604.5|2605|2604|577
1621523390000|2021-05-20 15:09:50||2604.5||2604.5||2604.5||2604|0
1621523400000|2021-05-20 15:10:00|2605.5|2604|2605|2604.5|2606|2605.5|2605|2604|2457
1621523410000|2021-05-20 15:10:10|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2604.5|427
1621523420000|2021-05-20 15:10:20||2604.5||2605||2605||2604.5|269
1621523430000|2021-05-20 15:10:30|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|359
1621523440000|2021-05-20 15:10:40|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|476
1621523450000|2021-05-20 15:10:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|208
1621523460000|2021-05-20 15:11:00|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|137
1621523470000|2021-05-20 15:11:10|2605.5|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|1455
1621523480000|2021-05-20 15:11:20|2605||2605||2605||2605||1017
1621523490000|2021-05-20 15:11:30|2604.5|2604|2604.5|2604|2604.5|2604|2604|2603.5|2423
1621523500000|2021-05-20 15:11:40|2605|2603.5|2605|2604|2605|2604|2604.5|2603.5|0
1621523510000|2021-05-20 15:11:50|2604.5|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|2157
1621523530000|2021-05-20 15:12:10|||||||||100
1621523540000|2021-05-20 15:12:20|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|340
1621523550000|2021-05-20 15:12:30|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|1762
1621523560000|2021-05-20 15:12:40|||||||||27
1621523570000|2021-05-20 15:12:50|2605.5|2605|2606|2605|2606|2605.5|2605.5|2605|576
1621523580000|2021-05-20 15:13:00|2606.5|2605.5|2605.5|2605|2606.5|2606|2605.5|2605|678
1621523590000|2021-05-20 15:13:10|2605|2604.5|2605|2604|2605.5|2604.5|2605|2604|2385
1621523600000|2021-05-20 15:13:20||2604.5||2604.5||2604.5||2604.5|0
1621523630000|2021-05-20 15:13:50|2604.5|2604|2605|2604|2605|2604|2604.5|2604|1529
1621523640000|2021-05-20 15:14:00||2604.5||2604.5||2604.5||2604.5|0
1621523660000|2021-05-20 15:14:20|2604.5|2604|2604.5|2604|2605|2604|2604.5|2604|1666
1621523670000|2021-05-20 15:14:30|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|1837
1621523680000|2021-05-20 15:14:40|2604|2603|2601.5|2601|2604|2603|2601.5|2600.5|7528
1621523690000|2021-05-20 15:14:50|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|129
1621523700000|2021-05-20 15:15:00|2602|2601|2603|2601.5|2603|2601.5|2601.5|2600.5|196
1621523710000|2021-05-20 15:15:10|2603.5|2602.5|2604|2603|2604|2603|2603|2602|250
1621523720000|2021-05-20 15:15:20|2603.5|2602.5|2606|2605|2606|2605|2603.5|2602.5|440
1621523730000|2021-05-20 15:15:30|2605.5|2604.5|2605.5|2604.5|2606|2605|2605.5|2604.5|0
1621523740000|2021-05-20 15:15:40|2604.5|2603.5|2605|2604|2605.5|2604.5|2604.5|2603.5|85
1621523750000|2021-05-20 15:15:50|2605.5|2604.5|2607|2606|2607|2606|2605|2604|139
1621523760000|2021-05-20 15:16:00|2606.5|2605.5|2606|2605|2607|2606|2606|2605|141
1621523770000|2021-05-20 15:16:10|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|0
1621523780000|2021-05-20 15:16:20|2606|2605|2604.5|2603.5|2606|2605|2604.5|2603.5|882
1621523790000|2021-05-20 15:16:30|2605|2604|2606|2605|2606|2605|2604.5|2603.5|188
1621523800000|2021-05-20 15:16:40|2605.5|2604.5|2607|2605.5|2607|2605.5|2605.5|2604.5|250
1621523810000|2021-05-20 15:16:50|2606.5|2605|2607|2606|2607|2606|2606.5|2605|0
1621523820000|2021-05-20 15:17:00|2606.5|2605.5|2606.5|2605.5|2607.5|2606.5|2606.5|2605.5|146
1621523830000|2021-05-20 15:17:10|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|192
1621523840000|2021-05-20 15:17:20|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|90
1621523850000|2021-05-20 15:17:30|2606|2605|2606|2605|2606|2605|2606|2605|0
1621523860000|2021-05-20 15:17:40|2606.5|2605.5|2606|2605|2606.5|2605.5|2606|2605|0
1621523870000|2021-05-20 15:17:50|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605|0
1621523880000|2021-05-20 15:18:00|2606|2605|2606|2605|2606.5|2605.5|2606|2605|0
1621523890000|2021-05-20 15:18:10|2606.5|2605.5|2605.5|2604.5|2606.5|2605.5|2605|2604|396
1621523900000|2021-05-20 15:18:20|2605|2604|2605.5|2604|2606|2605|2605|2604|0
1621523910000|2021-05-20 15:18:30|2606|2604.5|2605.5|2604|2606|2604.5|2605.5|2604|0
1621523920000|2021-05-20 15:18:40|2606|2604.5|2605.5|2604|2606|2604.5|2605.5|2604|0
1621523930000|2021-05-20 15:18:50|2606|2604.5|2605.5|2604|2606|2604.5|2605.5|2604|0
1621523940000|2021-05-20 15:19:00|2606|2604.5|2606|2604.5|2606|2604.5|2606|2604.5|0
1621523950000|2021-05-20 15:19:10|2605.5|2604|2605|2604|2606|2604.5|2605|2604|0
1621523960000|2021-05-20 15:19:20|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1621523970000|2021-05-20 15:19:30|2605|2604|2604.5|2603.5|2605.5|2604.5|2604.5|2603.5|52
1621523980000|2021-05-20 15:19:40|2605|2604|2604.5|2603.5|2605|2604|2604.5|2603.5|0
1621523990000|2021-05-20 15:19:50|2605|2604|2605.5|2604.5|2605.5|2604.5|2604.5|2603.5|14
1621524000000|2021-05-20 15:20:00|2604.5|2603.5|2605.5|2604.5|2606|2605|2604.5|2603.5|164
1621524010000|2021-05-20 15:20:10|2606|2605|2605.5|2604.5|2606|2605|2605.5|2604.5|0
1621524020000|2021-05-20 15:20:20|2606|2605.5|2605.5|2604.5|2606.5|2605.5|2605.5|2604.5|0
1621524030000|2021-05-20 15:20:30|2605|2604|2606|2605|2606|2605|2605|2604|301
1621524040000|2021-05-20 15:20:40|2605.5|2604.5|2606|2605|2606|2605|2605.5|2604.5|0
1621524050000|2021-05-20 15:20:50|2605|2604|2605.5|2604|2605.5|2604.5|2605|2604|0
1621524060000|2021-05-20 15:21:00|2606|2604.5|2605.5|2604.5|2606|2605|2605|2603.5|0
1621524070000|2021-05-20 15:21:10|2605|2604|2605.5|2604.5|2606|2605|2605|2604|0
1621524080000|2021-05-20 15:21:20|2606|2605|2606.5|2605|2606.5|2605.5|2605.5|2604.5|98
1621524090000|2021-05-20 15:21:30|2607|2605.5|2606|2605|2607|2605.5|2606|2605|0
1621524100000|2021-05-20 15:21:40|2606.5|2605.5|2607|2606|2607.5|2606.5|2606.5|2605.5|2
1621524110000|2021-05-20 15:21:50|2607.5|2606.5|2607.5|2606|2607.5|2606.5|2606.5|2605.5|0
1621524120000|2021-05-20 15:22:00|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2605.5|0
1621524130000|2021-05-20 15:22:10|2607|2606|2607.5|2606.5|2607.5|2606.5|2607|2606|0
1621524140000|2021-05-20 15:22:20|2607|2606|2608.5|2607|2608.5|2607|2607|2606|245
1621524150000|2021-05-20 15:22:30|2608|2606.5|2608|2607|2608.5|2607.5|2608|2606.5|0
1621524160000|2021-05-20 15:22:40|2608.5|2607.5|2608|2607|2609|2608|2608|2607|6
1621524170000|2021-05-20 15:22:50|2608.5|2607.5|2608|2607|2608.5|2607.5|2608|2607|0
1621524180000|2021-05-20 15:23:00|2608.5|2607.5|2608|2607|2608.5|2607.5|2607.5|2606.5|249
1621524190000|2021-05-20 15:23:10|2607.5|2606.5|2606.5|2605.5|2608|2607|2606.5|2605.5|414
1621524200000|2021-05-20 15:23:20|2607.5|2606.5|2607.5|2606.5|2608|2607|2607.5|2606.5|103
1621524210000|2021-05-20 15:23:30|2607|2606|2607|2606|2607.5|2606.5|2607|2606|98
1621524220000|2021-05-20 15:23:40|2607.5|2606.5|2607.5|2606|2608|2606.5|2607.5|2606|34
1621524230000|2021-05-20 15:23:50|2607|2606.5|2607|2606|2607.5|2606.5|2607|2606|0
1621524240000|2021-05-20 15:24:00|2607.5|2606.5|2608|2606.5|2608|2607|2607|2606|0
1621524250000|2021-05-20 15:24:10|2607.5|2606|2607|2606|2608|2606.5|2607|2606|0
1621524260000|2021-05-20 15:24:20|2608|2607|2608|2606.5|2608|2607|2607.5|2606|0
1621524270000|2021-05-20 15:24:30|2607.5|2606|2607|2606|2608|2607|2606.5|2605.5|10
1621524280000|2021-05-20 15:24:40|2607.5|2606.5|2607.5|2606|2607.5|2606.5|2607|2606|0
1621524290000|2021-05-20 15:24:50|2606.5|2605|2607|2605.5|2607|2605.5|2606.5|2605|0
1621524300000|2021-05-20 15:25:00|2606|2605|2607|2606|2607.5|2606|2606|2605|5
1621524310000|2021-05-20 15:25:10|2606.5|2605.5|2608|2606.5|2608|2606.5|2606.5|2605.5|500
1621524320000|2021-05-20 15:25:20|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606|442
1621524330000|2021-05-20 15:25:30|2607|2606|2607|2606|2607|2606|2606.5|2605.5|135
1621524340000|2021-05-20 15:25:40|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606|30
1621524350000|2021-05-20 15:25:50|2608|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|7962
1621524360000|2021-05-20 15:26:00|2608|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|0
1621524370000|2021-05-20 15:26:10|2608.5|2607.5|2608.5|2607.5|2609|2608|2608|2607|411
1621524380000|2021-05-20 15:26:20|2608|2607|2608.5|2607.5|2608.5|2607.5|2608|2607|250
1621524390000|2021-05-20 15:26:30|2608|2607|2607|2606|2608|2607|2607|2606|26
1621524400000|2021-05-20 15:26:40|2607.5|2606.5|2606.5|2605.5|2607.5|2606.5|2606.5|2605.5|0
1621524410000|2021-05-20 15:26:50|2607.5|2606|2609|2608|2609|2608|2607|2606|844
1621524420000|2021-05-20 15:27:00|2608.5|2607.5|2608.5|2607.5|2609|2608|2608.5|2607|2902
1621524430000|2021-05-20 15:27:10|2608|2607|2608|2607|2608|2607|2608|2607|0
1621524440000|2021-05-20 15:27:20|2608.5|2607.5|2609|2608|2609|2608|2608.5|2607.5|0
1621524450000|2021-05-20 15:27:30|2608.5|2607.5|2608.5|2607.5|2609|2608|2608.5|2607.5|0
1621524460000|2021-05-20 15:27:40|2609|2608|2608.5|2607.5|2609|2608|2608.5|2607.5|250
1621524470000|2021-05-20 15:27:50|2609|2608|2609|2608|2609|2608|2608.5|2607.5|2
1621524480000|2021-05-20 15:28:00|2608.5|2607.5|2609|2608|2609|2608|2608.5|2607.5|0
1621524490000|2021-05-20 15:28:10|2608.5|2607.5|2608.5|2607.5|2609|2608|2608|2607|0
1621524500000|2021-05-20 15:28:20|2608|2607|2608|2607|2608.5|2607.5|2608|2607|0
1621524510000|2021-05-20 15:28:30|2608.5|2607.5|2609|2608|2609|2608|2608|2607|0
1621524520000|2021-05-20 15:28:40|2608.5|2607.5|2610|2608.5|2610.5|2609|2608.5|2607.5|50
1621524530000|2021-05-20 15:28:50|2609.5|2608|2608.5|2607.5|2609.5|2608|2608.5|2607|281
1621524540000|2021-05-20 15:29:00|2608|2606.5|2609|2607.5|2609|2607.5|2607.5|2606|554
1621524550000|2021-05-20 15:29:10|2608.5|2607|2609|2607.5|2609|2607.5|2608.5|2607|7937
1621524560000|2021-05-20 15:29:20|2608.5|2607|2608.5|2607.5|2608.5|2607.5|2608|2607|140
1621524570000|2021-05-20 15:29:30|2608|2607|2609|2608|2609|2608|2608|2607|135
1621524580000|2021-05-20 15:29:40|2608.5|2607.5|2609|2607.5|2609|2608|2608.5|2607.5|525
1621524590000|2021-05-20 15:29:50|2609.5|2608|2608.5|2607|2609.5|2608|2608.5|2607|604
1621580400000|2021-05-21 07:00:00|2611.5|2610.5|2606.5|2604|2617.5|2612.5|2606.5|2603.5|47060
1621580410000|2021-05-21 07:00:10|2606|2603|2614|2611|2615|2611|2606|2602.5|2722
1621580420000|2021-05-21 07:00:20|2614.5|2611.5|2616|2613|2617|2614|2614.5|2611.5|685
1621580430000|2021-05-21 07:00:30|2616.5|2613.5|2614|2611.5|2616.5|2614.5|2614|2611.5|451
1621580440000|2021-05-21 07:00:40||2612||2611.5||2612||2611.5|0
1621580450000|2021-05-21 07:00:50|2615|2612|2615|2612|2615|2612|2615|2612|210
1621580460000|2021-05-21 07:01:00|2615.5|2612.5|2617|2615|2617.5|2616|2615.5|2612.5|1043
1621580470000|2021-05-21 07:01:10|2618|2615.5|2618|2615|2618.5|2615.5|2617.5|2615|0
1621580480000|2021-05-21 07:01:20|2618.5|2615.5|2618.5|2615.5|2619|2615.5|2618.5|2615.5|0
1621580490000|2021-05-21 07:01:30|2619||2619||2619||2619||0
1621580500000|2021-05-21 07:01:40|2615.5|2615|2618.5|2615.5|2618.5|2615.5|2615.5|2615|1724
1621580520000|2021-05-21 07:02:00|2618|2615|2615.5|2613.5|2618|2615.5|2612|2611.5|6258
1621580530000|2021-05-21 07:02:10|2616|2614|2618.5|2615|2619|2615.5|2616|2614|310
1621580540000|2021-05-21 07:02:20|2618|2615.5|2618|2615|2618.5|2615.5|2618|2615|226
1621580550000|2021-05-21 07:02:30|2617|2615.5|2616|2615.5|2617|2616|2616|2615|354
1621580560000|2021-05-21 07:02:40|2613|2614.5|2613.5|2611.5|2615|2614.5|2611|2609.5|6004
1621580580000|2021-05-21 07:03:00|2614.5|2612|2619|2616|2619|2616|2614.5|2612|800
1621580590000|2021-05-21 07:03:10|2619.5|2616.5|2620.5|2618|2620.5|2618|2619.5|2616.5|2730
1621580600000|2021-05-21 07:03:20|2620|2617.5|2618|2616|2620|2618|2618|2616|728
1621580610000|2021-05-21 07:03:30|2617.5|2615.5|2617.5|2615|2617.5|2616|2616.5|2614.5|748
1621580630000|2021-05-21 07:03:50|2618|2616.5|2620|2617.5|2620.5|2617.5|2618|2616.5|4195
1621580640000|2021-05-21 07:04:00|2619.5|2616.5|2617.5|2615|2619.5|2617|2617|2615|790
1621580650000|2021-05-21 07:04:10|2618|2617|2617.5|2616|2618|2617|2617|2615|302
1621580660000|2021-05-21 07:04:20|2617||2617||2617||2617||0
1621580670000|2021-05-21 07:04:30|2616.5|2615.5|2616.5|2613.5|2616.5|2615.5|2616|2613|349
1621580680000|2021-05-21 07:04:40|2616||2616.5||2616.5||2616||0
1621580690000|2021-05-21 07:04:50|2617|2614|2616.5|2614.5|2617|2614.5|2616.5|2614|0
1621580700000|2021-05-21 07:05:00|2616|2613.5|2615.5|2614|2616|2614|2614.5|2613.5|1146
1621580710000|2021-05-21 07:05:10|2615|2613.5|2613.5|2611.5|2615.5|2613.5|2611.5|2610|368
1621580720000|2021-05-21 07:05:20|2614.5|2612|2615.5|2613.5|2615.5|2613.5|2614.5|2612|0
1621580740000|2021-05-21 07:05:40|2616|2614|2618|2615.5|2618|2615.5|2616|2614|500
1621580750000|2021-05-21 07:05:50|2618.5|2616|2616.5|2614.5|2619.5|2617|2616.5|2614.5|352
1621580760000|2021-05-21 07:06:00|2616|2614|2616|2614|2616|2614.5|2616|2613.5|0
1621580770000|2021-05-21 07:06:10|2615.5|2613|2616|2614|2616|2614|2615|2612.5|181
1621580780000|2021-05-21 07:06:20|2617.5|2614.5|2618|2616|2618|2616|2617.5|2614.5|28
1621580790000|2021-05-21 07:06:30|2618.5|2616.5|2619.5|2617.5|2619.5|2617.5|2618.5|2616.5|0
1621580800000|2021-05-21 07:06:40||2618||2618||2618||2618|0
1621580810000|2021-05-21 07:06:50|2619|2617.5|2619.5|2617.5|2619.5|2617.5|2619|2617|316
1621580830000|2021-05-21 07:07:10|2619|2617|2617.5|2616|2619|2617|2616.5|2616|1022
1621580840000|2021-05-21 07:07:20|2617|2616.5|2615.5|2613|2617|2616.5|2615.5|2613|431
1621580850000|2021-05-21 07:07:30|2615|2613.5|2614|2612.5|2615|2614|2613|2611|5218
1621580860000|2021-05-21 07:07:40|2613.5|2611.5|2613.5|2611.5|2613.5|2611.5|2612|2610|1165
1621580870000|2021-05-21 07:07:50|2613|2611|2612.5|2611|2613|2611.5|2611.5|2610|1185
1621580880000|2021-05-21 07:08:00|2613|2611.5|2613.5|2611.5|2613.5|2611.5|2613|2611.5|0
1621580890000|2021-05-21 07:08:10|2614|2612|2614.5|2613|2614.5|2613|2614|2612|0
1621580900000|2021-05-21 07:08:20|2614|2612.5|2614|2612|2614|2612.5|2613|2611|540
1621580910000|2021-05-21 07:08:30|2613.5|2612.5|2614|2612.5|2614|2612.5|2613|2612.5|0
1621580920000|2021-05-21 07:08:40|2614.5|2613|2614|2612.5|2614.5|2613.5|2613.5|2612.5|1571
1621580930000|2021-05-21 07:08:50|2613.5||2614||2614||2613.5||3
1621580940000|2021-05-21 07:09:00|2613.5|2612|2610|2609|2614|2612|2610|2609|4275
1621580950000|2021-05-21 07:09:10|2610.5|2609.5|2615.5|2614|2616|2614|2610|2609.5|6707
1621580960000|2021-05-21 07:09:20|2615|2613.5|2613.5|2612|2615|2613.5|2613.5|2612|2351
1621580970000|2021-05-21 07:09:30|2614|2612.5|2613.5|2612|2615|2613|2613.5|2612|475
1621580980000|2021-05-21 07:09:40|2614|2612.5|2615.5|2613.5|2615.5|2613.5|2613.5|2612.5|75
1621580990000|2021-05-21 07:09:50|2616.5|2614|2616|2614.5|2616.5|2614.5|2615.5|2614|9
1621581000000|2021-05-21 07:10:00|2615.5||2615.5||2615.5||2615.5||0
1621581010000|2021-05-21 07:10:10|2615||2615||2615||2615||0
1621581020000|2021-05-21 07:10:20|2616|2615|2617|2615|2617.5|2616.5|2615.5|2615|1119
1621581030000|2021-05-21 07:10:30|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|0
1621581050000|2021-05-21 07:10:50|2617.5||2616.5||2617.5||2616.5||0
1621581070000|2021-05-21 07:11:10|2616|2615.5|2616|2615|2617|2615.5|2616|2615|518
1621581080000|2021-05-21 07:11:20|2617|2615.5|2617.5|2616|2617.5|2616|2617|2615.5|57
1621581100000|2021-05-21 07:11:40|2617|2615.5|2616.5|2615|2617|2615.5|2616.5|2615|666
1621581110000|2021-05-21 07:11:50|2617|2615.5|2617.5|2616|2617.5|2616.5|2616.5|2615.5|648
1621581120000|2021-05-21 07:12:00|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616|0
1621581140000|2021-05-21 07:12:20|2618.5|2617|2618.5|2617|2619|2617|2617.5|2616.5|574
1621581150000|2021-05-21 07:12:30|2618|2616.5|2618.5|2617|2618.5|2617|2618|2616.5|222
1621581160000|2021-05-21 07:12:40|2619|2617.5|2618.5|2617.5|2619|2617.5|2618.5|2617.5|0
1621581170000|2021-05-21 07:12:50|2619|2618|2619|2618|2619|2618|2619|2618|0
1621581180000|2021-05-21 07:13:00|2619.5||2619.5||2619.5||2619.5||0
1621581190000|2021-05-21 07:13:10|2619|2617.5|2617.5|2616.5|2619|2617.5|2617.5|2616.5|378
1621581200000|2021-05-21 07:13:20|2618|2617|2618.5|2617|2618.5|2617|2618|2617|0
1621581210000|2021-05-21 07:13:30|2618|2616.5|2617.5|2616.5|2618.5|2617|2617.5|2616.5|0
1621581220000|2021-05-21 07:13:40|||||||||20
1621581250000|2021-05-21 07:14:10|2618.5|2617|2617.5|2616.5|2618.5|2617|2617.5|2616.5|0
1621581260000|2021-05-21 07:14:20|2618|2617|2618.5|2617.5|2618.5|2617.5|2618|2617|256
1621581270000|2021-05-21 07:14:30|2619|2618|2619.5|2618.5|2619.5|2618.5|2619|2618|24
1621581280000|2021-05-21 07:14:40|2619|2618|2619.5|2617.5|2619.5|2618|2618.5|2617.5|4
1621581290000|2021-05-21 07:14:50||2618||2618||2618||2617.5|0
1621581300000|2021-05-21 07:15:00|2620|2618.5|2623.5|2622.5|2623.5|2622.5|2620|2618.5|1681
1621581310000|2021-05-21 07:15:10|2624|2623|2625|2624|2625|2624|2624|2623|200
1621581320000|2021-05-21 07:15:20|2625.5|2624.5|2626.5|2626|2626.5|2626|2625.5|2624|1200
1621581330000|2021-05-21 07:15:30|2627|2626.5|2628|2626.5|2628|2627|2626.5|2626.5|1938
1621581340000|2021-05-21 07:15:40|2627.5|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|1082
1621581350000|2021-05-21 07:15:50|2628|2627|2628|2627|2628|2627|2627.5|2626.5|124
1621581360000|2021-05-21 07:16:00|2627.5|2626.5|2627.5|2626|2628|2626.5|2627|2626|1315
1621581370000|2021-05-21 07:16:10|2627|2625.5|2626.5|2625.5|2627.5|2626|2626|2625|1281
1621581380000|2021-05-21 07:16:20|2627|2626|2626.5|2625.5|2627.5|2626|2626|2625|374
1621581390000|2021-05-21 07:16:30|2626|2625|2626|2625|2626|2625.5|2626|2625|0
1621581400000|2021-05-21 07:16:40|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|100
1621581410000|2021-05-21 07:16:50|2627|2627|2628.5|2627.5|2629.5|2628.5|2626.5|2627|11025
1621581420000|2021-05-21 07:17:00|2628|2628|2627.5|2626.5|2628|2628|2627.5|2626.5|1875
1621581430000|2021-05-21 07:17:10|2627|2626|2626.5|2625.5|2627|2626|2626|2625|1698
1621581440000|2021-05-21 07:17:20|2627|2626|2628.5|2627|2628.5|2627.5|2627|2626|0
1621581450000|2021-05-21 07:17:30|2628|2627.5|2627|2626|2628|2627.5|2626.5|2626|1369
1621581460000|2021-05-21 07:17:40|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|665
1621581470000|2021-05-21 07:17:50|2627|2626|2627|2625.5|2628|2627|2627|2625.5|466
1621581480000|2021-05-21 07:18:00||2626||2626||2626||2626|0
1621581490000|2021-05-21 07:18:10|2626.5|2625.5|2626|2625|2626.5|2625.5|2625.5|2625|458
1621581500000|2021-05-21 07:18:20|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|289
1621581510000|2021-05-21 07:18:30|2625.5||2625||2626||2625||0
1621581520000|2021-05-21 07:18:40|2625.5||2625||2625.5||2625||1000
1621581530000|2021-05-21 07:18:50|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|0
1621581540000|2021-05-21 07:19:00|2624.5|2623.5|2622|2621|2624.5|2623.5|2622|2621|2178
1621581550000|2021-05-21 07:19:10|2621.5|2620.5|2622|2621|2622|2621|2621|2619.5|672
1621581560000|2021-05-21 07:19:20|2621.5|2621.5|2622|2621|2622.5|2622|2621.5|2621|1347
1621581570000|2021-05-21 07:19:30|2621.5|2620|2621|2620|2621.5|2620|2621|2620|0
1621581580000|2021-05-21 07:19:40|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2621|2620|776
1621581590000|2021-05-21 07:19:50|2622|2621|2621|2620.5|2622.5|2621.5|2621|2620.5|1087
1621581600000|2021-05-21 07:20:00|2621.5|2621|2623.5|2622.5|2623.5|2623|2621.5|2621|1129
1621581610000|2021-05-21 07:20:10|2624|2623|2622.5|2621.5|2624.5|2623.5|2622|2621.5|1510
1621581620000|2021-05-21 07:20:20|2623|2621|2623|2621.5|2623|2622.5|2623|2621|773
1621581640000|2021-05-21 07:20:40||2622||2622||2622||2622|255
1621581650000|2021-05-21 07:20:50|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|464
1621581660000|2021-05-21 07:21:00|2621.5|2620.5|2622|2621|2622|2621|2621|2620|315
1621581670000|2021-05-21 07:21:10|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|0
1621581680000|2021-05-21 07:21:20||2620.5||2621||2621||2620.5|0
1621581690000|2021-05-21 07:21:30|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|0
1621581700000|2021-05-21 07:21:40|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|97
1621581710000|2021-05-21 07:21:50|2622|2621|2622.5|2621.5|2622.5|2621.5|2622|2621|0
1621581720000|2021-05-21 07:22:00|2623.5|2622|2624|2622.5|2624|2623|2623.5|2622|103
1621581730000|2021-05-21 07:22:10|2624.5|2623|2623.5|2622.5|2624.5|2623.5|2623|2622|1390
1621581740000|2021-05-21 07:22:20|2624|2623|2624|2623|2624|2623|2624|2622.5|268
1621581750000|2021-05-21 07:22:30|2623.5|2622.5|2624|2622.5|2624|2623|2623.5|2622.5|1000
1621581760000|2021-05-21 07:22:40|2624.5|2623|2624.5|2623.5|2624.5|2623.5|2624.5|2622.5|0
1621581770000|2021-05-21 07:22:50|2625|2624|2625|2623.5|2625|2624|2625|2623.5|64
1621581780000|2021-05-21 07:23:00|2625.5|2624|2626|2624.5|2626|2624.5|2625.5|2624|0
1621581790000|2021-05-21 07:23:10||2625||2625||2625||2625|0
1621581810000|2021-05-21 07:23:30|2625.5|2624.5|2625.5|2624|2625.5|2624.5|2624.5|2624|835
1621581820000|2021-05-21 07:23:40|2625|2624.5|2625|2624.5|2625|2624.5|2624.5|2624.5|101
1621581830000|2021-05-21 07:23:50||2624||2624||2624||2624|0
1621581840000|2021-05-21 07:24:00|2624.5|2624.5|2625.5|2625|2626|2625|2624.5|2624.5|1643
1621581860000|2021-05-21 07:24:20|2625|2624.5|2625|2624|2625.5|2624.5|2625|2624|345
1621581870000|2021-05-21 07:24:30|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|0
1621581880000|2021-05-21 07:24:40|2625.5|2624.5|2625.5|2624.5|2625.5|2625|2625.5|2624.5|1
1621581900000|2021-05-21 07:25:00|2626|2625|2627|2625.5|2627|2625.5|2626|2625|130
1621581910000|2021-05-21 07:25:10|2627.5|2626|2627|2626|2627.5|2626|2627|2626|0
1621581920000|2021-05-21 07:25:20|2627.5|2625.5|2626|2625|2627.5|2625.5|2626|2625|763
1621581940000|2021-05-21 07:25:40|2626.5|2625.5|2626|2625|2626.5|2625.5|2626|2625|0
1621581950000|2021-05-21 07:25:50|2625.5||2626||2626||2625.5||0
1621581970000|2021-05-21 07:26:10|2625.5||2626||2626||2625.5||0
1621582000000|2021-05-21 07:26:40|2625.5|2624.5|2626|2625|2626|2625|2625|2624.5|670
1621582010000|2021-05-21 07:26:50|2627|2625.5|2627|2626.5|2627.5|2626.5|2627|2625.5|125
1621582020000|2021-05-21 07:27:00|2627.5|2627|2628.5|2627.5|2628.5|2627.5|2627.5|2627|250
1621582030000|2021-05-21 07:27:10|2629|2628|2630|2629|2630|2629|2629|2628|206
1621582040000|2021-05-21 07:27:20|||||||||135
1621582050000|2021-05-21 07:27:30|2630.5|2629.5|2631|2630|2631|2630|2630.5|2629.5|1487
1621582060000|2021-05-21 07:27:40|2631.5|2630.5|2632|2631.5|2632|2631.5|2631.5|2630.5|524
1621582070000|2021-05-21 07:27:50|2632.5|2632|2632.5|2632|2632.5|2632|2632|2632|214
1621582080000|2021-05-21 07:28:00|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2632.5|2632|2020
1621582090000|2021-05-21 07:28:10|2634|2633|2633.5|2632.5|2634|2633|2633.5|2632.5|124
1621582100000|2021-05-21 07:28:20|2633|2633|2633.5|2632.5|2634|2633|2633|2632.5|781
1621582110000|2021-05-21 07:28:30|2634|2633|2635|2634|2635|2634|2634|2633|925
1621582130000|2021-05-21 07:28:50||2634.5||2634||2634.5||2634|360
1621582140000|2021-05-21 07:29:00|2634.5|2634.5|2635.5|2635|2636|2635|2634.5|2634.5|204
1621582150000|2021-05-21 07:29:10|2636|2635.5|2634.5|2633.5|2636|2635.5|2634|2633|2479
1621582160000|2021-05-21 07:29:20|2634||2634||2634||2634||0
1621582170000|2021-05-21 07:29:30|2633.5|2633|2633|2632|2633.5|2633|2633|2632|210
1621582180000|2021-05-21 07:29:40|||||||||52
1621582190000|2021-05-21 07:29:50|2632.5|2631.5|2632|2631|2632.5|2631.5|2632|2631|0
1621582200000|2021-05-21 07:30:00|2631.5|2630.5|2630|2629|2631.5|2630.5|2629.5|2629|1398
1621582210000|2021-05-21 07:30:10|2629.5|2627.5|2628|2627.5|2629.5|2628|2628|2627|4344
1621582220000|2021-05-21 07:30:20|2627.5|2625.5|2624.5|2623.5|2627.5|2626|2624.5|2623|3850
1621582230000|2021-05-21 07:30:30|2624|2624|2625.5|2624.5|2625.5|2624.5|2623.5|2622|2297
1621582240000|2021-05-21 07:30:40|2626|2625|2627.5|2626.5|2627.5|2626.5|2626|2625|1732
1621582250000|2021-05-21 07:30:50|2627|2626|2626|2625.5|2627|2626|2626|2625.5|978
1621582260000|2021-05-21 07:31:00|2626.5|2626|2627|2625.5|2627|2626|2626|2625|1148
1621582270000|2021-05-21 07:31:10|2627.5|2626|2627|2626|2627.5|2626.5|2627|2626|331
1621582280000|2021-05-21 07:31:20|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|0
1621582290000|2021-05-21 07:31:30|2626.5|2626|2623.5|2622.5|2627|2626|2623.5|2622.5|1463
1621582300000|2021-05-21 07:31:40|2624|2623|2624.5|2623.5|2625|2623.5|2623.5|2623|248
1621582310000|2021-05-21 07:31:50||2623||2623.5||2623.5||2623|0
1621582320000|2021-05-21 07:32:00|2624|2623|2622.5|2621.5|2624|2623|2622.5|2621.5|540
1621582330000|2021-05-21 07:32:10|2623|2622|2623.5|2622.5|2624|2622.5|2623|2622|0
1621582340000|2021-05-21 07:32:20|2624|2623|2624|2623|2624.5|2623|2624|2623|20
1621582350000|2021-05-21 07:32:30|2623.5|2622.5|2622|2621.5|2623.5|2622.5|2622|2621.5|432
1621582360000|2021-05-21 07:32:40|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|724
1621582370000|2021-05-21 07:32:50|2623|2622|2624|2623|2624|2623|2623|2622|2549
1621582380000|2021-05-21 07:33:00|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623.5|2622|0
1621582390000|2021-05-21 07:33:10|2623|2622|2623.5|2622.5|2623.5|2622.5|2622.5|2622|377
1621582400000|2021-05-21 07:33:20|2623|2623|2622.5|2621.5|2623.5|2623|2622|2621.5|1938
1621582410000|2021-05-21 07:33:30|2622|2621|2622.5|2621|2622.5|2621.5|2622|2621|350
1621582420000|2021-05-21 07:33:40|2622||2622.5||2622.5||2622||0
1621582430000|2021-05-21 07:33:50|2622|2620.5|2621|2620.5|2622|2620.5|2621|2620|60
1621582440000|2021-05-21 07:34:00|2620.5|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|2634
1621582450000|2021-05-21 07:34:10|2622|2621|2622|2621|2622|2621|2621.5|2621|17
1621582460000|2021-05-21 07:34:20|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|135
1621582480000|2021-05-21 07:34:40|2621.5|2621|2620.5|2620|2621.5|2621|2620.5|2620|546
1621582490000|2021-05-21 07:34:50|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|776
1621582500000|2021-05-21 07:35:00|2620|2619.5|2621|2620|2621|2620.5|2620|2619.5|592
1621582510000|2021-05-21 07:35:10|2620|2619|2619|2618|2620.5|2619.5|2619|2617.5|6536
1621582520000|2021-05-21 07:35:20|2619.5|2618.5|2619.5|2619|2619.5|2619|2619|2618|1607
1621582530000|2021-05-21 07:35:30|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619|1123
1621582540000|2021-05-21 07:35:40|2620|2619|2619.5|2619|2620|2619|2619.5|2619|618
1621582550000|2021-05-21 07:35:50|2620||2619.5||2620||2619.5||0
1621582560000|2021-05-21 07:36:00|2619|2618.5|2619.5|2618.5|2620|2619|2619|2618|1065
1621582570000|2021-05-21 07:36:10|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|0
1621582580000|2021-05-21 07:36:20|2621|2620|2621|2620.5|2622|2621|2621|2620|544
1621582590000|2021-05-21 07:36:30|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|190
1621582600000|2021-05-21 07:36:40|2621|2620.5|2621|2620|2621.5|2620.5|2621|2620|908
1621582610000|2021-05-21 07:36:50|2620.5|2620.5|2621.5|2620.5|2621.5|2620.5|2620.5|2620|312
1621582620000|2021-05-21 07:37:00|2621|2620|2621.5|2620.5|2621.5|2620.5|2621|2620|0
1621582630000|2021-05-21 07:37:10|2621|2620|2620.5|2619.5|2621|2620|2620|2619.5|6699
1621582640000|2021-05-21 07:37:20|2620|2620|2620|2619.5|2620|2620|2620|2619.5|128
1621582660000|2021-05-21 07:37:40|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|6
1621582670000|2021-05-21 07:37:50|2621.5|2621|2621|2620|2622|2621|2621|2619.5|6546
1621582680000|2021-05-21 07:38:00|2620.5||2620.5||2620.5||2620.5||0
1621582690000|2021-05-21 07:38:10|2621|2620.5|2622|2621.5|2622|2621.5|2621|2620.5|1157
1621582700000|2021-05-21 07:38:20|2622.5||2622||2622.5||2622||341
1621582710000|2021-05-21 07:38:30|2622.5|2622|2620|2619.5|2622.5|2622|2620|2619|10281
1621582720000|2021-05-21 07:38:40|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|610
1621582730000|2021-05-21 07:38:50|2620|2620|2619.5|2618.5|2620|2620|2619.5|2618.5|1392
1621582740000|2021-05-21 07:39:00|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|1425
1621582750000|2021-05-21 07:39:10|2619|2618|2619|2618|2619|2618|2619|2618|706
1621582760000|2021-05-21 07:39:20|2619.5|2618.5|2620|2619|2620|2619|2619.5|2618.5|227
1621582770000|2021-05-21 07:39:30|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|700
1621582780000|2021-05-21 07:39:40|2618.5|2618|2618.5|2617.5|2618.5|2618|2618.5|2617.5|611
1621582790000|2021-05-21 07:39:50|2618|2617|2617.5|2617|2618|2617|2617.5|2617|1220
1621582800000|2021-05-21 07:40:00|2618|2617.5|2617.5|2616.5|2618.5|2617.5|2617|2616|1308
1621582810000|2021-05-21 07:40:10|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|943
1621582820000|2021-05-21 07:40:20||2617||2617||2617||2617|180
1621582830000|2021-05-21 07:40:30|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|3
1621582840000|2021-05-21 07:40:40|2617|2617|2618|2617.5|2618.5|2617.5|2617|2617|906
1621582850000|2021-05-21 07:40:50|2618.5|2618|2619|2618|2619|2618|2618.5|2618|347
1621582860000|2021-05-21 07:41:00|2619.5||2619||2619.5||2619||0
1621582870000|2021-05-21 07:41:10|2619.5|2617.5|2618|2617.5|2619.5|2617.5|2618|2617.5|399
1621582880000|2021-05-21 07:41:20|2617.5|2617|2617|2616.5|2618|2617|2617|2616.5|441
1621582890000|2021-05-21 07:41:30|2617.5|2616|2617.5|2616.5|2617.5|2616.5|2617.5|2616|0
1621582900000|2021-05-21 07:41:40|2618|2617|2617.5|2617|2618|2617|2617.5|2617|0
1621582910000|2021-05-21 07:41:50|2618|2617.5|2618|2617.5|2619.5|2618.5|2618|2617.5|3908
1621582920000|2021-05-21 07:42:00|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|613
1621582930000|2021-05-21 07:42:10|2617|2616.5|2617|2616|2617.5|2616.5|2616|2615.5|1624
1621582940000|2021-05-21 07:42:20|2616.5|2615.5|2615.5|2614.5|2616.5|2615.5|2615.5|2614.5|362
1621582950000|2021-05-21 07:42:30|2614.5|2614|2613.5|2612.5|2614.5|2614.5|2613|2612|4829
1621582960000|2021-05-21 07:42:40|2613|2613|2614|2613|2614|2613|2613|2612.5|2583
1621582980000|2021-05-21 07:43:00|2614.5|2613.5|2614.5|2614|2615|2614|2614.5|2613.5|1648
1621582990000|2021-05-21 07:43:10|2615|2613.5|2614|2613|2615|2613.5|2614|2613|846
1621583000000|2021-05-21 07:43:20|2613.5||2614||2614||2613.5||1
1621583010000|2021-05-21 07:43:30|2613.5||2613.5||2613.5||2613.5||94
1621583020000|2021-05-21 07:43:40|2614||2614||2614||2614||0
1621583030000|2021-05-21 07:43:50|2614.5|2613.5|2615.5|2614.5|2615.5|2614.5|2614.5|2613.5|800
1621583040000|2021-05-21 07:44:00|2615|2613.5|2615|2613.5|2615|2613.5|2614.5|2613.5|1492
1621583050000|2021-05-21 07:44:10|2614.5|2614|2615|2614|2615|2614|2614.5|2614|1074
1621583060000|2021-05-21 07:44:20|2615.5|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|228
1621583070000|2021-05-21 07:44:30|2615.5||2615.5||2615.5||2615.5||0
1621583080000|2021-05-21 07:44:40||2615||2615||2615||2614.5|0
1621583090000|2021-05-21 07:44:50|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|1642
1621583100000|2021-05-21 07:45:00|2617|2616|2617|2616|2617|2616.5|2617|2616|489
1621583110000|2021-05-21 07:45:10|2617.5|2616.5|2616|2615.5|2617.5|2617|2616|2615.5|2172
1621583120000|2021-05-21 07:45:20|2615.5|2614.5|2614.5|2613.5|2615.5|2615|2614.5|2613.5|812
1621583130000|2021-05-21 07:45:30|2614|2611.5|2613.5|2612.5|2614.5|2613|2613.5|2611.5|3900
1621583140000|2021-05-21 07:45:40|2614|2613|2614.5|2613.5|2615|2613.5|2614|2613|1027
1621583150000|2021-05-21 07:45:50|2614|2613|2614|2613|2614|2613|2614|2613|278
1621583160000|2021-05-21 07:46:00|2614.5||2614||2614.5||2613.5||60
1621583170000|2021-05-21 07:46:10|2614.5|2613.5|2614|2613|2614.5|2613.5|2613|2612.5|4056
1621583190000|2021-05-21 07:46:30|2614.5|2613.5|2615|2614|2615.5|2614.5|2614|2613.5|594
1621583200000|2021-05-21 07:46:40|2614.5|2614.5|2615|2614.5|2615|2614.5|2614.5|2614.5|347
1621583210000|2021-05-21 07:46:50|2615.5|2615|2615.5|2615|2616.5|2615.5|2615.5|2615|1471
1621583220000|2021-05-21 07:47:00|2615|2614.5|2615|2613.5|2615|2614.5|2613.5|2612.5|2998
1621583230000|2021-05-21 07:47:10|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|438
1621583240000|2021-05-21 07:47:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|553
1621583250000|2021-05-21 07:47:30|2615|2614|2615|2614|2615.5|2614.5|2614.5|2614|395
1621583260000|2021-05-21 07:47:40|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|414
1621583270000|2021-05-21 07:47:50|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|0
1621583280000|2021-05-21 07:48:00|2614||2614.5||2614.5||2614||0
1621583290000|2021-05-21 07:48:10|2614|2613|2614|2613|2614|2613|2613.5|2612.5|354
1621583300000|2021-05-21 07:48:20|2613.5|2613.5|2613.5|2613|2613.5|2613.5|2613.5|2613|616
1621583310000|2021-05-21 07:48:30|2613|2612.5|2613|2612|2613|2612.5|2612.5|2611.5|1423
1621583330000|2021-05-21 07:48:50|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|392
1621583340000|2021-05-21 07:49:00|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|313
1621583350000|2021-05-21 07:49:10|2614|2612|2613|2612|2614|2612|2613|2612|1559
1621583370000|2021-05-21 07:49:30|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|345
1621583380000|2021-05-21 07:49:40|2612.5|2612.5|2612|2611|2613.5|2612.5|2612|2610.5|1026
1621583400000|2021-05-21 07:50:00|2611.5|2610.5|2612|2611|2612|2611|2611|2609.5|0
1621583410000|2021-05-21 07:50:10|2611.5||2612||2612||2611.5||150
1621583420000|2021-05-21 07:50:20|2612.5|2611.5|2611.5|2610|2613|2612|2611.5|2610|3549
1621583430000|2021-05-21 07:50:30|2612|2610.5|2612|2611|2612|2611|2612|2610.5|1324
1621583440000|2021-05-21 07:50:40|2611.5|2611.5|2612.5|2611.5|2612.5|2611.5|2611.5|2611.5|236
1621583450000|2021-05-21 07:50:50|2613|2612|2613.5|2612|2613.5|2612|2613|2612|321
1621583460000|2021-05-21 07:51:00|2613||2613||2613.5||2613||0
1621583470000|2021-05-21 07:51:10|2612.5|2611.5|2613|2611.5|2613|2611.5|2612|2611.5|354
1621583480000|2021-05-21 07:51:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|324
1621583490000|2021-05-21 07:51:30|2613.5|2612|2614.5|2613.5|2614.5|2613.5|2613|2612|553
1621583500000|2021-05-21 07:51:40|2614||2614||2614.5||2614||0
1621583520000|2021-05-21 07:52:00|2614.5||2614||2614.5||2614||0
1621583530000|2021-05-21 07:52:10|2614.5||2614.5||2614.5||2614||0
1621583540000|2021-05-21 07:52:20|2615|2614|2614|2613|2615.5|2614|2614|2613|1591
1621583550000|2021-05-21 07:52:30|2614.5|2613.5|2615|2614|2615|2614|2614|2613.5|434
1621583570000|2021-05-21 07:52:50|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|0
1621583580000|2021-05-21 07:53:00|2614|2613|2614|2613|2614|2613|2614|2613|6
1621583590000|2021-05-21 07:53:10|2613.5||2613.5||2613.5||2613.5||0
1621583600000|2021-05-21 07:53:20|2614||2614||2614.5||2614||100
1621583610000|2021-05-21 07:53:30|2614.5||2614||2614.5||2614||0
1621583620000|2021-05-21 07:53:40|2614.5||2614||2614.5||2614||0
1621583630000|2021-05-21 07:53:50|2614.5|2613.5|2615.5|2614|2615.5|2614.5|2614.5|2613.5|909
1621583640000|2021-05-21 07:54:00|2616|2614.5|2615.5|2615|2616|2615|2615|2614.5|968
1621583650000|2021-05-21 07:54:10|2615|2614.5|2616|2615|2616|2615|2615|2614.5|393
1621583660000|2021-05-21 07:54:20|2616.5|2615.5|2616.5|2615.5|2617|2615.5|2616.5|2615.5|0
1621583670000|2021-05-21 07:54:30|2616||2616||2617||2616||0
1621583680000|2021-05-21 07:54:40|2616.5||2616.5||2616.5||2616.5||100
1621583690000|2021-05-21 07:54:50|2616|2615|2616|2615|2616|2615|2615.5|2615|180
1621583700000|2021-05-21 07:55:00|2615.5||2615.5||2615.5||2615.5||212
1621583710000|2021-05-21 07:55:10|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|235
1621583720000|2021-05-21 07:55:20|2616|2615.5|2616|2615|2616.5|2615.5|2616|2615|379
1621583730000|2021-05-21 07:55:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|0
1621583740000|2021-05-21 07:55:40|2615.5|2614|2615|2614|2615.5|2614|2614.5|2614|352
1621583750000|2021-05-21 07:55:50|||||||||19
1621583760000|2021-05-21 07:56:00|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|0
1621583770000|2021-05-21 07:56:10|2615.5|2615|2615|2614|2615.5|2615|2615|2614|134
1621583790000|2021-05-21 07:56:30|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|135
1621583800000|2021-05-21 07:56:40|2616|2615|2616.5|2615.5|2617|2615.5|2616|2615|20
1621583820000|2021-05-21 07:57:00|2616|2615|2615.5|2614.5|2616|2615|2615|2614.5|1150
1621583830000|2021-05-21 07:57:10|2615||2615||2615||2615||0
1621583840000|2021-05-21 07:57:20|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|1139
1621583850000|2021-05-21 07:57:30|2615.5|2614.5|2616|2614.5|2616|2614.5|2615.5|2614.5|0
1621583860000|2021-05-21 07:57:40|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|0
1621583870000|2021-05-21 07:57:50|2614|2613.5|2614|2613|2614|2613.5|2614|2613|101
1621583880000|2021-05-21 07:58:00|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|0
1621583900000|2021-05-21 07:58:20|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|509
1621583910000|2021-05-21 07:58:30|2613||2613||2613||2613||0
1621583920000|2021-05-21 07:58:40|2612.5|2612|2613|2612|2613|2612|2612.5|2612|86
1621583930000|2021-05-21 07:58:50|2612.5|2611.5|2611.5|2611|2612.5|2611.5|2611.5|2611|378
1621583940000|2021-05-21 07:59:00|2611|2610.5|2610|2609|2611|2610.5|2610|2609|520
1621583960000|2021-05-21 07:59:20|2610.5|2609.5|2610|2609|2610.5|2609.5|2610|2609|0
1621583970000|2021-05-21 07:59:30|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|0
1621583980000|2021-05-21 07:59:40|2610|2609|2610|2609|2610|2609.5|2609.5|2608.5|890
1621583990000|2021-05-21 07:59:50|||||||||4
1621584000000|2021-05-21 08:00:00|2609.5|2608.5|2610|2609|2610|2609|2609|2608.5|327
1621584020000|2021-05-21 08:00:20|2610.5|2609.5|2611|2610|2611.5|2610|2610.5|2609.5|561
1621584030000|2021-05-21 08:00:30|2610.5|2609|2610|2609|2610.5|2609|2610|2609|2444
1621584040000|2021-05-21 08:00:40|2610.5|2609.5|2610|2609.5|2611|2610|2610|2609.5|496
1621584050000|2021-05-21 08:00:50|2610.5|2610|2611|2610|2611|2610|2610.5|2610|0
1621584060000|2021-05-21 08:01:00|2611.5|2610.5|2612|2611|2612.5|2611.5|2611.5|2610.5|0
1621584070000|2021-05-21 08:01:10|2611.5|2610.5|2611|2610|2611.5|2610.5|2611|2610|409
1621584080000|2021-05-21 08:01:20|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611.5|2610.5|0
1621584090000|2021-05-21 08:01:30|2613.5|2611.5|2611.5|2611|2613.5|2612.5|2611.5|2611|6402
1621584100000|2021-05-21 08:01:40|2611|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|2273
1621584130000|2021-05-21 08:02:10|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|329
1621584140000|2021-05-21 08:02:20||2611||2610.5||2611||2610.5|380
1621584150000|2021-05-21 08:02:30|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|510
1621584160000|2021-05-21 08:02:40|2611|2610|2609.5|2609|2611|2610|2609.5|2609|1010
1621584170000|2021-05-21 08:02:50|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|333
1621584190000|2021-05-21 08:03:10|2611|2610|2610|2609|2611|2610.5|2610|2609|410
1621584200000|2021-05-21 08:03:20|2609.5|2607|2609|2608|2609.5|2608|2608.5|2607|4655
1621584210000|2021-05-21 08:03:30||2608.5||2608||2608.5||2608|380
1621584220000|2021-05-21 08:03:40|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|0
1621584230000|2021-05-21 08:03:50|2609|2608|2608.5|2607.5|2610|2609|2608.5|2607.5|380
1621584240000|2021-05-21 08:04:00|2608|2607|2607|2606|2608|2607|2607|2606|270
1621584250000|2021-05-21 08:04:10|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605|249
1621584260000|2021-05-21 08:04:20|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|0
1621584270000|2021-05-21 08:04:30|2607||2606.5||2607||2606.5||0
1621584280000|2021-05-21 08:04:40|2607||2607||2607||2607||0
1621584290000|2021-05-21 08:04:50|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|5
1621584300000|2021-05-21 08:05:00|2606|2605.5|2608.5|2607|2608.5|2607.5|2605.5|2605|1165
1621584310000|2021-05-21 08:05:10|2608|2607.5|2608.5|2607.5|2609|2607.5|2608|2607.5|135
1621584320000|2021-05-21 08:05:20|2608|2607|2607|2606.5|2608.5|2607.5|2607|2606|1521
1621584330000|2021-05-21 08:05:30|2607.5|2606|2607|2606.5|2607.5|2606.5|2607|2606|918
1621584360000|2021-05-21 08:06:00|2607.5|2606|2606.5|2605.5|2607.5|2606|2606.5|2605.5|3
1621584370000|2021-05-21 08:06:10|2606|2605|2605.5|2604.5|2606.5|2605.5|2605.5|2604.5|257
1621584380000|2021-05-21 08:06:20|2606|2605|2606|2605|2606|2605|2605.5|2604.5|0
1621584390000|2021-05-21 08:06:30|2606.5|2605.5|2607.5|2606|2607.5|2606.5|2606.5|2605.5|135
1621584400000|2021-05-21 08:06:40|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|0
1621584410000|2021-05-21 08:06:50|2608|2607|2608.5|2607.5|2609|2608|2608|2607|586
1621584420000|2021-05-21 08:07:00|2608|2608|2608.5|2607.5|2608.5|2608|2608|2607|0
1621584430000|2021-05-21 08:07:10|2608|2607|2608|2607|2608.5|2607|2608|2607|15
1621584440000|2021-05-21 08:07:20|2608.5|2607.5|2609|2608|2609|2608|2608.5|2607.5|0
1621584450000|2021-05-21 08:07:30|2608.5|2607.5|2609|2608|2609.5|2608.5|2608|2607|1373
1621584460000|2021-05-21 08:07:40|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|390
1621584470000|2021-05-21 08:07:50|2610.5|2609.5|2610|2609|2611|2610|2610|2609|333
1621584480000|2021-05-21 08:08:00|2610.5||2610||2610.5||2610||0
1621584490000|2021-05-21 08:08:10|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|0
1621584510000|2021-05-21 08:08:30|2611|2610|2611.5|2610.5|2611.5|2611|2610.5|2610|903
1621584520000|2021-05-21 08:08:40|2611|2611|2610.5|2609.5|2611.5|2611|2610|2609.5|5510
1621584540000|2021-05-21 08:09:00||2610||2609.5||2610||2609.5|0
1621584550000|2021-05-21 08:09:10|2610||2610||2610||2610||21
1621584560000|2021-05-21 08:09:20|2610.5|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|224
1621584570000|2021-05-21 08:09:30||2611||2611||2611||2611|0
1621584580000|2021-05-21 08:09:40|2612|2611.5|2612|2611|2612|2611.5|2611.5|2610.5|900
1621584590000|2021-05-21 08:09:50|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|460
1621584600000|2021-05-21 08:10:00|2612|2611|2611.5|2611|2612|2611|2611.5|2611|432
1621584610000|2021-05-21 08:10:10||2610.5||2610.5||2610.5||2610.5|322
1621584620000|2021-05-21 08:10:20|2611|2610|2611|2610|2611|2610|2610.5|2610|50
1621584630000|2021-05-21 08:10:30|2610.5|2609.5|2611.5|2610.5|2611.5|2610.5|2610.5|2609.5|464
1621584640000|2021-05-21 08:10:40|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|0
1621584660000|2021-05-21 08:11:00|2611|2610|2610.5|2609.5|2611|2610|2610.5|2609.5|165
1621584670000|2021-05-21 08:11:10||2609||2609||2609.5||2609|0
1621584680000|2021-05-21 08:11:20|2611|2609.5|2611|2610|2611|2610|2611|2609.5|0
1621584690000|2021-05-21 08:11:30|2610.5|2609.5|2610|2609|2610.5|2609.5|2610|2609|250
1621584700000|2021-05-21 08:11:40|2609.5|2608.5|2609|2608|2609.5|2608.5|2608.5|2607.5|2611
1621584710000|2021-05-21 08:11:50|2608.5|2607.5|2609|2608|2609|2608|2608|2607.5|0
1621584720000|2021-05-21 08:12:00|2608.5||2608.5||2608.5||2608.5||1
1621584730000|2021-05-21 08:12:10|2609||2609||2609||2609||135
1621584740000|2021-05-21 08:12:20|2608.5||2608.5||2608.5||2608.5||0
1621584750000|2021-05-21 08:12:30|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607|110
1621584760000|2021-05-21 08:12:40|2608|2607|2608.5|2607.5|2608.5|2607.5|2608|2607|0
1621584770000|2021-05-21 08:12:50||2608||2607.5||2608||2607.5|0
1621584790000|2021-05-21 08:13:10|2609|2608|2609|2608|2609|2608.5|2609|2607.5|449
1621584800000|2021-05-21 08:13:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608|0
1621584810000|2021-05-21 08:13:30|2610|2609|2610|2609|2610|2609.5|2610|2609|0
1621584820000|2021-05-21 08:13:40|2609.5||2609.5||2609.5||2609.5||0
1621584830000|2021-05-21 08:13:50|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|435
1621584840000|2021-05-21 08:14:00|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|119
1621584850000|2021-05-21 08:14:10|2610.5|2609|2610.5|2609.5|2610.5|2610|2610|2609|90
1621584870000|2021-05-21 08:14:30|2611|2610|2611.5|2610.5|2611.5|2611|2611|2610|532
1621584880000|2021-05-21 08:14:40||2611||2611||2611||2611|0
1621584890000|2021-05-21 08:14:50||2610.5||2611||2611||2610.5|307
1621584900000|2021-05-21 08:15:00|2612|2610.5|2612.5|2611.5|2612.5|2611.5|2612|2610.5|1203
1621584910000|2021-05-21 08:15:10|2613|2612|2612.5|2612|2613|2612|2612.5|2611.5|0
1621584920000|2021-05-21 08:15:20|2612|2611.5|2611.5|2610.5|2612|2611.5|2611|2610.5|926
1621584930000|2021-05-21 08:15:30|2611|2610|2610|2609|2611|2610|2610|2609|791
1621584940000|2021-05-21 08:15:40|2610.5|2609.5|2610.5|2609.5|2611|2609.5|2610.5|2609.5|0
1621584950000|2021-05-21 08:15:50|2611|2610|2611|2610|2611|2610.5|2610.5|2610|251
1621584960000|2021-05-21 08:16:00|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621584970000|2021-05-21 08:16:10|2611||2611.5||2611.5||2611||0
1621584980000|2021-05-21 08:16:20|2612|2611|2612|2611.5|2612.5|2612|2612|2611|197
1621584990000|2021-05-21 08:16:30|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|0
1621585000000|2021-05-21 08:16:40|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|270
1621585010000|2021-05-21 08:16:50|2611|2610.5|2611|2609.5|2611.5|2610.5|2611|2609.5|135
1621585020000|2021-05-21 08:17:00|2611.5|2610|2611.5|2610.5|2612|2610.5|2611.5|2610|19
1621585030000|2021-05-21 08:17:10|2611|2610|2611|2609.5|2611|2610|2611|2609.5|0
1621585040000|2021-05-21 08:17:20|2610.5|2609|2609.5|2608.5|2610.5|2609|2609.5|2608.5|1861
1621585050000|2021-05-21 08:17:30|2610|2609|2610|2609|2610.5|2609.5|2610|2609|0
1621585060000|2021-05-21 08:17:40|2610.5||2610||2610.5||2610||0
1621585070000|2021-05-21 08:17:50|2610.5|2609.5|2610|2609|2610.5|2609.5|2610|2609|0
1621585080000|2021-05-21 08:18:00|2610.5|2609.5|2611|2609.5|2611|2609.5|2610|2609.5|0
1621585090000|2021-05-21 08:18:10|2610.5|2609|2610|2609|2610.5|2609|2610|2609|0
1621585100000|2021-05-21 08:18:20|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|0
1621585120000|2021-05-21 08:18:40|2610|2609|2609|2608|2610|2609|2609|2608|1151
1621585130000|2021-05-21 08:18:50|2609.5|2608.5|2610|2609|2610|2609.5|2609|2608.5|2945
1621585140000|2021-05-21 08:19:00||2609.5||2609||2609.5||2609|583
1621585150000|2021-05-21 08:19:10|2609.5||2610||2610||2609.5||19
1621585160000|2021-05-21 08:19:20|2610.5|2609.5|2610.5|2609.5|2611|2610.5|2610.5|2609.5|12528
1621585170000|2021-05-21 08:19:30||2610||2609.5||2610||2609.5|0
1621585180000|2021-05-21 08:19:40||2610||2609.5||2610||2609.5|0
1621585190000|2021-05-21 08:19:50|2610|2610|2609.5|2609|2610|2610|2609.5|2609|137
1621585200000|2021-05-21 08:20:00|2610|2608.5|2607.5|2606.5|2610|2608.5|2607.5|2606.5|1778
1621585210000|2021-05-21 08:20:10|2608|2607|2608|2607|2608|2607.5|2607.5|2606.5|0
1621585220000|2021-05-21 08:20:20|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|0
1621585230000|2021-05-21 08:20:30|2607|2607|2607|2606.5|2607|2607|2607|2606|94
1621585240000|2021-05-21 08:20:40|2606.5|2606|2607|2606|2607|2606.5|2606.5|2605.5|225
1621585250000|2021-05-21 08:20:50|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|1711
1621585260000|2021-05-21 08:21:00|2607|2606.5|2606.5|2606|2607.5|2606.5|2606.5|2606|609
1621585270000|2021-05-21 08:21:10|2607|2606.5|2606|2605.5|2607|2606.5|2606|2605|16222
1621585280000|2021-05-21 08:21:20|2605.5|2605|2604|2603.5|2605.5|2605|2604|2603.5|2509
1621585290000|2021-05-21 08:21:30|2604.5|2603|2604.5|2604|2605.5|2604.5|2604|2603|2298
1621585300000|2021-05-21 08:21:40|2605||2605||2605||2605||0
1621585310000|2021-05-21 08:21:50|2604.5|2604.5|2604.5|2604|2604.5|2604.5|2604|2603.5|292
1621585320000|2021-05-21 08:22:00|2605|2603.5|2604|2603.5|2605|2604|2604|2603.5|2682
1621585330000|2021-05-21 08:22:10|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|14125
1621585340000|2021-05-21 08:22:20||2603||2602.5||2603||2602.5|0
1621585350000|2021-05-21 08:22:30|2603|2603|2603|2602.5|2603.5|2603|2603|2602|796
1621585360000|2021-05-21 08:22:40|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|888
1621585370000|2021-05-21 08:22:50||2602||2602||2602||2602|0
1621585380000|2021-05-21 08:23:00|2603.5|2602.5|2604.5|2603.5|2604.5|2603.5|2603|2602.5|0
1621585390000|2021-05-21 08:23:10|2604||2604.5||2604.5||2604||652
1621585400000|2021-05-21 08:23:20|2605|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1621585410000|2021-05-21 08:23:30|2605||2605.5||2605.5||2605||0
1621585420000|2021-05-21 08:23:40|2605|2604|2605|2604|2605|2604.5|2605|2604|733
1621585430000|2021-05-21 08:23:50|2604.5||2604.5||2604.5||2604.5||0
1621585440000|2021-05-21 08:24:00|2605|2603.5|2605|2604|2605|2604|2605|2603.5|227
1621585460000|2021-05-21 08:24:20||2604.5||2604.5||2604.5||2604.5|0
1621585470000|2021-05-21 08:24:30|2605.5|2605|2605.5|2605|2606|2605|2605.5|2605|1077
1621585500000|2021-05-21 08:25:00|2606|2605.5|2607|2606.5|2607|2606.5|2606|2605.5|1235
1621585510000|2021-05-21 08:25:10|2606.5|2606|2606|2605|2606.5|2606|2605.5|2605|3010
1621585520000|2021-05-21 08:25:20|2605.5|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|1149
1621585530000|2021-05-21 08:25:30|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|0
1621585550000|2021-05-21 08:25:50|2606|2605.5|2605.5|2605|2606.5|2605.5|2605.5|2605|1404
1621585560000|2021-05-21 08:26:00|2606|2605.5|2607|2606|2607|2606|2606|2605|0
1621585570000|2021-05-21 08:26:10|2606.5|2605.5|2605.5|2605|2606.5|2606|2605.5|2605|0
1621585580000|2021-05-21 08:26:20|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2603.5|72
1621585590000|2021-05-21 08:26:30|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|1405
1621585600000|2021-05-21 08:26:40|2604.5|2604|2603|2602|2604.5|2604|2602|2601.5|6199
1621585610000|2021-05-21 08:26:50|2603.5|2602.5|2601.5|2600.5|2603.5|2602.5|2601|2600|3466
1621585620000|2021-05-21 08:27:00|2602|2601|2602|2601|2602|2601.5|2602|2601|572
1621585630000|2021-05-21 08:27:10|2602.5|2601.5|2603.5|2602.5|2603.5|2602.5|2602|2601.5|476
1621585640000|2021-05-21 08:27:20|2603|2603|2604.5|2603.5|2604.5|2603.5|2603|2603|0
1621585650000|2021-05-21 08:27:30|2604|2603|2604|2603.5|2604|2603.5|2604|2603|0
1621585660000|2021-05-21 08:27:40|2604.5|2604|2605.5|2604|2605.5|2604|2604.5|2604|341
1621585670000|2021-05-21 08:27:50|2606|2604.5|2606|2605|2606|2605|2606|2604.5|451
1621585680000|2021-05-21 08:28:00|2605.5|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|135
1621585690000|2021-05-21 08:28:10|2606|2604.5|2605.5|2604.5|2606|2604.5|2605|2604.5|0
1621585700000|2021-05-21 08:28:20|2605|2604|2603.5|2602.5|2605|2604|2603.5|2602.5|881
1621585720000|2021-05-21 08:28:40|2603|2602|2601.5|2600.5|2603|2602|2601.5|2600.5|270
1621585730000|2021-05-21 08:28:50|2601|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|250
1621585740000|2021-05-21 08:29:00|2601|2600|2600|2599.5|2601.5|2601|2599.5|2599|7450
1621585750000|2021-05-21 08:29:10|2600.5|2600|2601|2600.5|2601|2600.5|2600|2599.5|1325
1621585760000|2021-05-21 08:29:20|2601.5|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|1204
1621585770000|2021-05-21 08:29:30|2601|2600|2600.5|2599.5|2601|2600|2600.5|2599.5|742
1621585780000|2021-05-21 08:29:40|2600|2599|2599|2598|2600|2599|2599|2598|1113
1621585790000|2021-05-21 08:29:50|2598.5||2598.5||2599||2598.5||794
1621585800000|2021-05-21 08:30:00|2599|2598.5|2599|2598.5|2600|2599|2599|2598.5|675
1621585810000|2021-05-21 08:30:10|2599.5||2599.5||2599.5||2599.5||81
1621585820000|2021-05-21 08:30:20|2599||2599||2599||2599||0
1621585830000|2021-05-21 08:30:30|2599.5|2599|2599|2598|2600|2599|2599|2598|3737
1621585840000|2021-05-21 08:30:40|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597|1264
1621585860000|2021-05-21 08:31:00|2599|2598|2599|2598.5|2599.5|2598.5|2598.5|2598|536
1621585870000|2021-05-21 08:31:10|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|1272
1621585880000|2021-05-21 08:31:20|2598.5|2598|2598.5|2598|2598.5|2598|2598|2598|1399
1621585890000|2021-05-21 08:31:30|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597|2464
1621585900000|2021-05-21 08:31:40|2599|2598|2598.5|2598|2599|2598.5|2598.5|2597.5|533
1621585910000|2021-05-21 08:31:50|||||||||20
1621585920000|2021-05-21 08:32:00|2599|2598.5|2599.5|2599|2599.5|2599|2599|2598|1587
1621585930000|2021-05-21 08:32:10|2600|2598.5|2599.5|2599|2600|2599|2599|2598.5|1822
1621585940000|2021-05-21 08:32:20|2600|2599.5|2600|2599|2600|2599.5|2599.5|2599|256
1621585960000|2021-05-21 08:32:40|2600.5|2599.5|2601.5|2600.5|2601.5|2600.5|2600|2599.5|375
1621585970000|2021-05-21 08:32:50|2602|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|118
1621585980000|2021-05-21 08:33:00|2602|2601|2602.5|2601.5|2602.5|2601.5|2602|2601|181
1621585990000|2021-05-21 08:33:10|2603|2602|2603|2602.5|2603.5|2602.5|2603|2602|253
1621586000000|2021-05-21 08:33:20|2603.5|2603|2604.5|2604|2605|2604|2603.5|2603|1160
1621586010000|2021-05-21 08:33:30|2604|2603.5|2603.5|2602.5|2604|2603.5|2603.5|2602.5|943
1621586020000|2021-05-21 08:33:40|2603|2603|2603.5|2603|2604|2603|2603|2602.5|156
1621586030000|2021-05-21 08:33:50|2603|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|183
1621586040000|2021-05-21 08:34:00|2603.5||2603||2603.5||2603||244
1621586050000|2021-05-21 08:34:10|2602.5|2602|2602.5|2602|2602.5|2602|2602|2601.5|1197
1621586060000|2021-05-21 08:34:20|2602|2601.5|2600.5|2600|2602|2601.5|2600.5|2600|1179
1621586070000|2021-05-21 08:34:30|2601|2599.5|2600|2599|2601|2600.5|2599|2598.5|1515
1621586080000|2021-05-21 08:34:40|2600.5|2599.5|2600.5|2599|2600.5|2599.5|2600|2599|0
1621586090000|2021-05-21 08:34:50|2600||2600.5||2600.5||2600||0
1621586100000|2021-05-21 08:35:00|2600|2599.5|2600.5|2600|2601|2600|2600|2599.5|896
1621586110000|2021-05-21 08:35:10|2601|2600.5|2600.5|2600|2601.5|2600.5|2600.5|2600|239
1621586120000|2021-05-21 08:35:20|2601|2600.5|2602|2601|2602|2601|2601|2600.5|0
1621586130000|2021-05-21 08:35:30|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|161
1621586150000|2021-05-21 08:35:50|2601.5|2600.5|2601.5|2601|2602|2601|2601|2600.5|0
1621586160000|2021-05-21 08:36:00|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|217
1621586170000|2021-05-21 08:36:10|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|110
1621586180000|2021-05-21 08:36:20|2602|2602|2602.5|2602|2602.5|2602|2602|2602|114
1621586190000|2021-05-21 08:36:30|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|378
1621586200000|2021-05-21 08:36:40|2602|2601|2602.5|2601.5|2602.5|2601.5|2602|2601|810
1621586210000|2021-05-21 08:36:50||2602||2602||2602||2601.5|0
1621586230000|2021-05-21 08:37:10|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|1132
1621586240000|2021-05-21 08:37:20|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|363
1621586250000|2021-05-21 08:37:30|2601|2600.5|2601|2600|2601.5|2600.5|2601|2600|82
1621586260000|2021-05-21 08:37:40|2601.5|2600.5|2601.5|2601|2601.5|2601|2601.5|2600|128
1621586270000|2021-05-21 08:37:50|2601|2600.5|2600|2599.5|2601|2601|2600|2599|703
1621586280000|2021-05-21 08:38:00|2599.5|2599|2601.5|2600.5|2601.5|2600.5|2599.5|2599|960
1621586290000|2021-05-21 08:38:10|2601|2601|2602|2601|2602|2601.5|2601|2601|701
1621586300000|2021-05-21 08:38:20|2601.5|2600.5|2601.5|2600.5|2602|2601|2601.5|2600.5|0
1621586310000|2021-05-21 08:38:30|2602|2601|2601|2600.5|2602|2601|2601|2600.5|830
1621586320000|2021-05-21 08:38:40|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2599.5|769
1621586330000|2021-05-21 08:38:50|||||||||199
1621586340000|2021-05-21 08:39:00|2601.5|2601|2602|2600.5|2602|2601|2601|2600.5|225
1621586350000|2021-05-21 08:39:10|2601.5|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|0
1621586360000|2021-05-21 08:39:20|2601|2600|2601|2600|2601|2600|2601|2600|742
1621586370000|2021-05-21 08:39:30|2600.5|2599.5|2600.5|2599.5|2601|2599.5|2600.5|2599.5|175
1621586380000|2021-05-21 08:39:40|2600|2600|2600.5|2599.5|2600.5|2600|2600|2599|80
1621586390000|2021-05-21 08:39:50|2601|2600|2600.5|2600|2601.5|2600.5|2600.5|2600|563
1621586400000|2021-05-21 08:40:00|2600|2599.5|2600.5|2600|2600.5|2600|2600|2599.5|80
1621586420000|2021-05-21 08:40:20|2601|2600.5|2601|2600|2601|2600.5|2601|2600|296
1621586430000|2021-05-21 08:40:30|2600.5|2599.5|2600.5|2599.5|2601|2600|2600|2599.5|811
1621586440000|2021-05-21 08:40:40|2600|2600|2601|2600|2601|2600|2600|2600|8
1621586450000|2021-05-21 08:40:50|2601.5|2600.5|2602|2601.5|2602|2601.5|2601|2600.5|0
1621586460000|2021-05-21 08:41:00|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|335
1621586470000|2021-05-21 08:41:10|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|335
1621586480000|2021-05-21 08:41:20|2603|2603|2604|2603.5|2604.5|2603.5|2603|2603|105
1621586490000|2021-05-21 08:41:30|2604.5|2603|2604.5|2604|2605|2604|2604.5|2603|550
1621586500000|2021-05-21 08:41:40|2604|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|84
1621586510000|2021-05-21 08:41:50|2604|2603|2603.5|2602.5|2604|2603|2603|2602.5|636
1621586520000|2021-05-21 08:42:00|2604|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|0
1621586530000|2021-05-21 08:42:10|2603||2603.5||2603.5||2603||250
1621586540000|2021-05-21 08:42:20|2603|2603|2603|2602.5|2603|2603|2603|2602.5|22
1621586550000|2021-05-21 08:42:30||2602||2602||2602||2602|0
1621586560000|2021-05-21 08:42:40|2603.5|2602.5|2604|2603|2604.5|2603.5|2603.5|2602.5|619
1621586570000|2021-05-21 08:42:50||2603.5||2603.5||2603.5||2603.5|0
1621586580000|2021-05-21 08:43:00|2604.5|2604|2604.5|2604|2605.5|2604.5|2604.5|2604|510
1621586590000|2021-05-21 08:43:10|2605||2604.5||2605||2604.5||482
1621586600000|2021-05-21 08:43:20|2605||2605||2605||2605||56
1621586610000|2021-05-21 08:43:30|2604.5||2605||2605||2604.5||40
1621586620000|2021-05-21 08:43:40|2604.5|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|847
1621586630000|2021-05-21 08:43:50|2605|2604|2605|2604|2605|2604|2605|2604|0
1621586640000|2021-05-21 08:44:00|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|0
1621586650000|2021-05-21 08:44:10|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|0
1621586660000|2021-05-21 08:44:20|2604|2603|2603.5|2603|2604|2603|2603.5|2603|1668
1621586670000|2021-05-21 08:44:30|2604|2603.5|2604|2603|2604|2603.5|2604|2603|380
1621586680000|2021-05-21 08:44:40|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|0
1621586690000|2021-05-21 08:44:50|2604|2603|2604|2603|2604|2603|2603.5|2603|0
1621586700000|2021-05-21 08:45:00|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|538
1621586710000|2021-05-21 08:45:10|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604|1
1621586720000|2021-05-21 08:45:20|2605|2604|2604.5|2604|2605|2604|2604.5|2604|80
1621586730000|2021-05-21 08:45:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|393
1621586740000|2021-05-21 08:45:40|2604.5||2604||2604.5||2604||0
1621586750000|2021-05-21 08:45:50|2604.5|2604|2605|2604|2605|2604|2604.5|2604|66
1621586770000|2021-05-21 08:46:10|2604.5||2604.5||2604.5||2604.5||0
1621586780000|2021-05-21 08:46:20|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|135
1621586790000|2021-05-21 08:46:30|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|1039
1621586800000|2021-05-21 08:46:40|2604|2602.5|2604|2603.5|2604|2603.5|2604|2602.5|20
1621586810000|2021-05-21 08:46:50|2604.5|2603|2605|2604|2605|2604|2604.5|2603|525
1621586820000|2021-05-21 08:47:00|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|81
1621586850000|2021-05-21 08:47:30|2605.5|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|0
1621586860000|2021-05-21 08:47:40||2604.5||2605||2605||2604.5|113
1621586870000|2021-05-21 08:47:50|2605|2604.5|2605|2604|2605|2604.5|2604.5|2603.5|343
1621586880000|2021-05-21 08:48:00|2604.5|2603.5|2603|2602.5|2604.5|2603.5|2603|2602.5|335
1621586900000|2021-05-21 08:48:20|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|486
1621586910000|2021-05-21 08:48:30|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|403
1621586930000|2021-05-21 08:48:50|2603|2602|2602.5|2601.5|2603|2602|2601.5|2601|841
1621586940000|2021-05-21 08:49:00||2601||2601.5||2601.5||2601|80
1621586950000|2021-05-21 08:49:10|2603|2602|2603|2602.5|2603.5|2602.5|2603|2602|130
1621586970000|2021-05-21 08:49:30|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|83
1621586980000|2021-05-21 08:49:40|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|335
1621587000000|2021-05-21 08:50:00|2603.5|2603|2604|2603.5|2604.5|2603.5|2603|2602.5|799
1621587010000|2021-05-21 08:50:10|2603.5|2603|2603|2602|2604|2603|2602.5|2602|848
1621587020000|2021-05-21 08:50:20||2602.5||2602.5||2602.5||2602|0
1621587040000|2021-05-21 08:50:40|2602.5|2602|2602.5|2602|2602.5|2602.5|2602.5|2602|0
1621587050000|2021-05-21 08:50:50|2603|2602.5|2603|2602|2603|2602.5|2602.5|2602|1005
1621587060000|2021-05-21 08:51:00|2602.5||2602.5||2603||2602.5||0
1621587090000|2021-05-21 08:51:30|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|1428
1621587120000|2021-05-21 08:52:00|2602|2601.5|2602.5|2601.5|2603|2602.5|2602|2601.5|342
1621587130000|2021-05-21 08:52:10||2602||2602||2602||2601.5|153
1621587140000|2021-05-21 08:52:20|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602|259
1621587150000|2021-05-21 08:52:30||2602||2602.5||2602.5||2602|0
1621587160000|2021-05-21 08:52:40|2603.5|2603|2605|2604|2605|2604.5|2603.5|2603|475
1621587170000|2021-05-21 08:52:50|2604.5|2603.5|2604.5|2604|2604.5|2604|2604.5|2603.5|0
1621587180000|2021-05-21 08:53:00|2605|2604.5|2605|2604|2605|2604.5|2604.5|2603.5|135
1621587190000|2021-05-21 08:53:10||2604.5||2604.5||2604.5||2604.5|0
1621587200000|2021-05-21 08:53:20|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|17
1621587210000|2021-05-21 08:53:30|||||||||44
1621587220000|2021-05-21 08:53:40|||||||||1
1621587230000|2021-05-21 08:53:50|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|105
1621587250000|2021-05-21 08:54:10|||||||||153
1621587260000|2021-05-21 08:54:20|2603.5|2603|2603.5|2602.5|2604|2603|2603|2602|834
1621587280000|2021-05-21 08:54:40|2604|2603|2605.5|2604.5|2605.5|2604.5|2603.5|2603|109
1621587290000|2021-05-21 08:54:50|2605|2604|2603|2602.5|2605|2604|2603|2602.5|953
1621587300000|2021-05-21 08:55:00|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|284
1621587310000|2021-05-21 08:55:10|2603.5|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|231
1621587320000|2021-05-21 08:55:20|2603|2602|2603|2602|2603|2602|2603|2602|0
1621587330000|2021-05-21 08:55:30|2602.5|2602.5|2602|2601.5|2602.5|2602.5|2602|2601|236
1621587340000|2021-05-21 08:55:40|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|250
1621587350000|2021-05-21 08:55:50|2602|2601.5|2602|2601.5|2602.5|2601.5|2602|2601|366
1621587360000|2021-05-21 08:56:00|2602.5||2602||2602.5||2602||0
1621587370000|2021-05-21 08:56:10|2602.5|2601|2602.5|2601.5|2602.5|2601.5|2602.5|2601|42
1621587380000|2021-05-21 08:56:20|2602|2601|2602|2601.5|2602|2601.5|2602|2601|160
1621587390000|2021-05-21 08:56:30|2602.5||2602.5||2602.5||2602.5||216
1621587400000|2021-05-21 08:56:40|2603|2602|2603|2602.5|2603|2602.5|2602.5|2602|296
1621587410000|2021-05-21 08:56:50|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|466
1621587420000|2021-05-21 08:57:00|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|1655
1621587430000|2021-05-21 08:57:10|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602|528
1621587440000|2021-05-21 08:57:20|2603|2602.5|2603|2602|2603|2603|2603|2602|1
1621587450000|2021-05-21 08:57:30|2603.5|2602.5|2603|2602|2603.5|2603|2603|2602|387
1621587460000|2021-05-21 08:57:40|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|0
1621587480000|2021-05-21 08:58:00|2602|2601|2602|2601|2602.5|2601.5|2601.5|2601|1564
1621587490000|2021-05-21 08:58:10|2601.5|2601.5|2602|2601.5|2602|2601.5|2601.5|2601|276
1621587500000|2021-05-21 08:58:20|2602.5|2601|2602|2601.5|2602.5|2601.5|2602|2601|533
1621587510000|2021-05-21 08:58:30|2602.5||2602||2602.5||2602||80
1621587520000|2021-05-21 08:58:40||2601||2601||2601.5||2601|0
1621587530000|2021-05-21 08:58:50|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|0
1621587540000|2021-05-21 08:59:00|2601|2601|2602|2601|2602|2601|2601|2601|719
1621587570000|2021-05-21 08:59:30|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|0
1621587580000|2021-05-21 08:59:40|2601.5|2601.5|2601.5|2601|2601.5|2601.5|2601.5|2601|100
1621587590000|2021-05-21 08:59:50|2602|2601.5|2603.5|2603|2603.5|2603|2602|2601.5|683
1621587600000|2021-05-21 09:00:00|2604|2603.5|2605|2604|2605|2604|2604|2603.5|989
1621587610000|2021-05-21 09:00:10||2604.5||2604.5||2604.5||2604.5|0
1621587620000|2021-05-21 09:00:20|2605.5|2605|2606|2605|2606|2605.5|2605.5|2605|183
1621587630000|2021-05-21 09:00:30||2605.5||2605.5||2605.5||2605.5|0
1621587640000|2021-05-21 09:00:40|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|135
1621587650000|2021-05-21 09:00:50|2607|2606|2607|2606|2607|2606.5|2606.5|2606|415
1621587660000|2021-05-21 09:01:00|2606.5|2606.5|2607|2606|2607|2606.5|2606|2605.5|2152
1621587670000|2021-05-21 09:01:10||2606.5||2606.5||2606.5||2606|0
1621587680000|2021-05-21 09:01:20|2606.5|2606|2606|2605.5|2606.5|2606|2605.5|2605|1434
1621587690000|2021-05-21 09:01:30|2605.5|2605|2605|2604|2605.5|2605|2604.5|2604|2885
1621587700000|2021-05-21 09:01:40||2604.5||2604||2604.5||2604|160
1621587710000|2021-05-21 09:01:50|2604.5|2604.5|2604|2603|2604.5|2604.5|2604|2603|481
1621587720000|2021-05-21 09:02:00||2603.5||2603.5||2603.5||2603.5|0
1621587730000|2021-05-21 09:02:10|2603.5|2603|2604|2603|2604|2603|2603.5|2603|295
1621587740000|2021-05-21 09:02:20|2603.5|2603.5|2604.5|2604|2604.5|2604|2603.5|2603|80
1621587750000|2021-05-21 09:02:30|2605||2605||2605||2605||0
1621587760000|2021-05-21 09:02:40|2604.5||2604.5||2604.5||2604.5||0
1621587770000|2021-05-21 09:02:50|||||||||218
1621587780000|2021-05-21 09:03:00|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|797
1621587790000|2021-05-21 09:03:10|2605.5|2605|2606.5|2606|2606.5|2606|2605.5|2604.5|416
1621587800000|2021-05-21 09:03:20|2607|2605.5|2607|2606.5|2607.5|2606.5|2607|2605.5|0
1621587810000|2021-05-21 09:03:30|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|241
1621587820000|2021-05-21 09:03:40|2606||2606||2606||2606||0
1621587830000|2021-05-21 09:03:50||2605||2605||2605||2605|0
1621587840000|2021-05-21 09:04:00|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606.5|2605.5|135
1621587850000|2021-05-21 09:04:10|||||||||160
1621587860000|2021-05-21 09:04:20|2606|2605|2606|2605.5|2606|2605.5|2606|2605|160
1621587870000|2021-05-21 09:04:30|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|0
1621587880000|2021-05-21 09:04:40||2605.5||2606||2606||2605.5|0
1621587890000|2021-05-21 09:04:50||2605.5||2606||2606||2605.5|0
1621587900000|2021-05-21 09:05:00|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|216
1621587910000|2021-05-21 09:05:10|2607|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|761
1621587920000|2021-05-21 09:05:20|2606.5|2606|2607|2606.5|2607.5|2606.5|2606.5|2606|331
1621587930000|2021-05-21 09:05:30|2607.5|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|100
1621587940000|2021-05-21 09:05:40|||||||||80
1621587950000|2021-05-21 09:05:50|2608|2607|2607|2606.5|2608|2607.5|2607|2606.5|636
1621587960000|2021-05-21 09:06:00|2607.5|2606|2606.5|2606|2607.5|2606|2606|2605.5|24769
1621587970000|2021-05-21 09:06:10|2607|2606.5|2607|2606|2607.5|2607|2607|2606|567
1621587980000|2021-05-21 09:06:20|2606.5|2605.5|2606.5|2606|2606.5|2606|2606.5|2605.5|0
1621587990000|2021-05-21 09:06:30||2605.5||2605.5||2606||2605.5|0
1621588000000|2021-05-21 09:06:40|2606|2606|2606|2605|2606|2606|2606|2605|651
1621588010000|2021-05-21 09:06:50|2605.5|2605.5|2605|2604|2605.5|2605.5|2605|2604|438
1621588030000|2021-05-21 09:07:10|2604.5|2604.5|2604|2603|2604.5|2604.5|2604|2603|0
1621588040000|2021-05-21 09:07:20|2604.5|2603.5|2605|2604.5|2605|2604.5|2604.5|2603.5|638
1621588050000|2021-05-21 09:07:30|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|422
1621588060000|2021-05-21 09:07:40|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|260
1621588070000|2021-05-21 09:07:50||2604.5||2605||2605||2604.5|0
1621588080000|2021-05-21 09:08:00|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|250
1621588090000|2021-05-21 09:08:10|2605|2604.5|2605.5|2605|2606|2605|2605|2604.5|726
1621588100000|2021-05-21 09:08:20|2606|2604.5|2604.5|2603.5|2606|2605|2604|2603.5|1335
1621588110000|2021-05-21 09:08:30|2605|2604|2605.5|2605|2605.5|2605|2605|2603.5|51
1621588120000|2021-05-21 09:08:40||2604.5||2604.5||2605||2604.5|331
1621588130000|2021-05-21 09:08:50|2605|2605|2605|2604.5|2605|2605|2605|2604.5|214
1621588140000|2021-05-21 09:09:00|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2603.5|236
1621588150000|2021-05-21 09:09:10|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|4
1621588160000|2021-05-21 09:09:20|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2602.5|335
1621588170000|2021-05-21 09:09:30|2604|2602.5|2603|2602.5|2604|2603|2603|2602.5|689
1621588200000|2021-05-21 09:10:00|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|0
1621588210000|2021-05-21 09:10:10|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|80
1621588220000|2021-05-21 09:10:20||2603||2602.5||2603||2602.5|0
1621588230000|2021-05-21 09:10:30||2603||2602.5||2603||2602.5|0
1621588240000|2021-05-21 09:10:40|2603|2603|2603|2602.5|2603.5|2603|2603|2602.5|200
1621588250000|2021-05-21 09:10:50|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|46
1621588260000|2021-05-21 09:11:00|2604|2603|2603|2602.5|2604|2603.5|2603|2602.5|244
1621588270000|2021-05-21 09:11:10|||||||||136
1621588280000|2021-05-21 09:11:20|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|236
1621588290000|2021-05-21 09:11:30|2603|2602.5|2603|2602|2603|2602.5|2603|2602|400
1621588300000|2021-05-21 09:11:40||2602.5||2602||2602.5||2602|0
1621588310000|2021-05-21 09:11:50||2602.5||2602.5||2602.5||2602|0
1621588320000|2021-05-21 09:12:00|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|125
1621588340000|2021-05-21 09:12:20|||||||||3
1621588360000|2021-05-21 09:12:40|2602|2600|2599|2598|2602|2601|2598.5|2597.5|15280
1621588370000|2021-05-21 09:12:50|2599.5|2598.5|2600.5|2600|2600.5|2600|2599.5|2598.5|8
1621588380000|2021-05-21 09:13:00|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2600.5|2600.5|250
1621588390000|2021-05-21 09:13:10||2601||2600.5||2601||2600.5|81
1621588400000|2021-05-21 09:13:20||2601||2601||2601||2601|0
1621588410000|2021-05-21 09:13:30|2602||2602||2602||2602||327
1621588420000|2021-05-21 09:13:40||2601.5||2601||2601.5||2601|0
1621588430000|2021-05-21 09:13:50|2601.5|2601.5|2602|2601.5|2602|2601.5|2601.5|2601.5|0
1621588440000|2021-05-21 09:14:00|2602.5||2602.5||2602.5||2602||318
1621588450000|2021-05-21 09:14:10|2602|2602|2602.5|2602|2602.5|2602|2602|2601.5|138
1621588470000|2021-05-21 09:14:30|2602|2601.5|2601.5|2601|2602.5|2601.5|2601.5|2601|825
1621588480000|2021-05-21 09:14:40|2602||2601.5||2602||2601.5||0
1621588500000|2021-05-21 09:15:00|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|135
1621588530000|2021-05-21 09:15:30|||||||||200
1621588540000|2021-05-21 09:15:40|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600|874
1621588550000|2021-05-21 09:15:50|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2599.5|240
1621588560000|2021-05-21 09:16:00|2600|2599.5|2599|2598.5|2600.5|2599.5|2599|2598.5|1492
1621588570000|2021-05-21 09:16:10|2599.5|2598|2599|2598|2599.5|2598.5|2599|2598|159
1621588590000|2021-05-21 09:16:30|2598.5|2597.5|2598|2597|2598.5|2597.5|2598|2597|135
1621588600000|2021-05-21 09:16:40|2597.5|2596.5|2597|2596.5|2597.5|2597|2597|2596.5|637
1621588610000|2021-05-21 09:16:50|2597.5|2597|2598|2597|2598|2597.5|2597.5|2596.5|451
1621588620000|2021-05-21 09:17:00|2597.5|2596.5|2597|2596|2597.5|2596.5|2596|2595|2976
1621588630000|2021-05-21 09:17:10|2597.5|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|719
1621588640000|2021-05-21 09:17:20|2596.5|2596|2596.5|2595.5|2596.5|2596|2596.5|2595.5|80
1621588650000|2021-05-21 09:17:30||2596||2595.5||2596||2595.5|97
1621588660000|2021-05-21 09:17:40||2596||2595.5||2596||2595.5|0
1621588680000|2021-05-21 09:18:00|2596|2595|2596|2595.5|2596|2595.5|2596|2595|0
1621588700000|2021-05-21 09:18:20||2595||2595.5||2595.5||2595|0
1621588710000|2021-05-21 09:18:30|2596.5||2596.5||2596.5||2596.5||265
1621588720000|2021-05-21 09:18:40|2596||2596||2596||2596||0
1621588730000|2021-05-21 09:18:50|||||||||80
1621588740000|2021-05-21 09:19:00|2596.5|2596|2598|2597|2598.5|2598|2596.5|2596|1653
1621588750000|2021-05-21 09:19:10|2597.5|2597.5|2598.5|2597.5|2598.5|2597.5|2597.5|2597|135
1621588760000|2021-05-21 09:19:20|2598|2597|2598|2597|2598|2597.5|2598|2597|1000
1621588770000|2021-05-21 09:19:30||2597.5||2597.5||2597.5||2597.5|0
1621588780000|2021-05-21 09:19:40||2597||2597.5||2597.5||2597|130
1621588790000|2021-05-21 09:19:50|2598.5|2598|2598.5|2597.5|2599|2598|2598.5|2597.5|452
1621588800000|2021-05-21 09:20:00|2598|2598|2596|2595.5|2598|2598|2596|2595|4370
1621588810000|2021-05-21 09:20:10|2596.5|2595|2595.5|2595|2596.5|2595.5|2595.5|2594.5|2519
1621588820000|2021-05-21 09:20:20|2596|2595.5|2595.5|2594.5|2596|2595.5|2595|2594|2850
1621588830000|2021-05-21 09:20:30|2595|2594|2595.5|2595|2596|2595|2595|2594|909
1621588840000|2021-05-21 09:20:40|2596||2595.5||2596||2595.5||159
1621588850000|2021-05-21 09:20:50|2595|2594.5|2595.5|2594.5|2596|2594.5|2595|2594.5|80
1621588860000|2021-05-21 09:21:00|2596|2595|2596|2595.5|2596.5|2595.5|2596|2595|81
1621588870000|2021-05-21 09:21:10|2596.5|2595|2595.5|2595|2596.5|2595.5|2595.5|2595|0
1621588880000|2021-05-21 09:21:20|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|112
1621588890000|2021-05-21 09:21:30|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|0
1621588900000|2021-05-21 09:21:40|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|135
1621588920000|2021-05-21 09:22:00|2598|2596.5|2598.5|2597.5|2598.5|2598|2598|2596.5|705
1621588930000|2021-05-21 09:22:10|2598|2597|2597.5|2597|2598|2597.5|2597.5|2596.5|0
1621588940000|2021-05-21 09:22:20|2598|2596.5|2597|2596.5|2598|2596.5|2597|2596.5|423
1621588960000|2021-05-21 09:22:40|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|0
1621588970000|2021-05-21 09:22:50|2598|2596.5|2597.5|2596.5|2598|2597|2597.5|2596.5|461
1621588980000|2021-05-21 09:23:00||2597||2597||2597||2596.5|0
1621588990000|2021-05-21 09:23:10||2596.5||2596.5||2597||2596.5|0
1621589000000|2021-05-21 09:23:20|2597||2597||2597||2597||210
1621589020000|2021-05-21 09:23:40|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|405
1621589030000|2021-05-21 09:23:50|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|0
1621589040000|2021-05-21 09:24:00|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|135
1621589050000|2021-05-21 09:24:10|2597|2596.5|2596.5|2596|2597|2596.5|2596.5|2595.5|239
1621589060000|2021-05-21 09:24:20|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|550
1621589070000|2021-05-21 09:24:30|2598||2597.5||2598||2597.5||0
1621589080000|2021-05-21 09:24:40|2598||2598||2598||2598||0
1621589090000|2021-05-21 09:24:50||2597.5||2597.5||2597.5||2597.5|406
1621589100000|2021-05-21 09:25:00|||||||||2
1621589120000|2021-05-21 09:25:20|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2597.5|191
1621589130000|2021-05-21 09:25:30|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|590
1621589140000|2021-05-21 09:25:40|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|210
1621589150000|2021-05-21 09:25:50||2598||2598||2598||2598|0
1621589160000|2021-05-21 09:26:00|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|111
1621589170000|2021-05-21 09:26:10||2598||2598.5||2598.5||2598|0
1621589180000|2021-05-21 09:26:20|2599.5|2599|2600|2599|2600|2599|2599.5|2599|487
1621589190000|2021-05-21 09:26:30|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|0
1621589200000|2021-05-21 09:26:40|2598.5|2598|2598.5|2598|2599|2598.5|2598.5|2598|945
1621589210000|2021-05-21 09:26:50||2597.5||2597.5||2598||2597.5|1935
1621589220000|2021-05-21 09:27:00|2599|2598|2598.5|2598|2599|2598|2598.5|2597.5|0
1621589230000|2021-05-21 09:27:10||2597.5||2597.5||2597.5||2597.5|0
1621589240000|2021-05-21 09:27:20|2598|2597|2597.5|2597|2598|2597|2597.5|2596.5|327
1621589250000|2021-05-21 09:27:30|2597|2596.5|2597|2596|2597|2596.5|2597|2596|399
1621589260000|2021-05-21 09:27:40|2596.5|2595.5|2596.5|2595.5|2596.5|2595.5|2596.5|2595.5|0
1621589270000|2021-05-21 09:27:50||2596||2596||2596||2596|0
1621589280000|2021-05-21 09:28:00|2597|2596.5|2597|2596|2597|2596.5|2597|2596|546
1621589290000|2021-05-21 09:28:10|2596.5||2596.5||2597||2596.5||79
1621589300000|2021-05-21 09:28:20|2597|2596.5|2598|2597|2598|2597|2597|2596.5|135
1621589310000|2021-05-21 09:28:30|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2597|0
1621589320000|2021-05-21 09:28:40|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597|250
1621589330000|2021-05-21 09:28:50|2599|2598.5|2599.5|2599|2600|2599.5|2599|2598|1743
1621589340000|2021-05-21 09:29:00|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|250
1621589350000|2021-05-21 09:29:10|2600||2600||2600||2600||0
1621589360000|2021-05-21 09:29:20|||||||||110
1621589370000|2021-05-21 09:29:30|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|135
1621589380000|2021-05-21 09:29:40|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|135
1621589390000|2021-05-21 09:29:50|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|0
1621589400000|2021-05-21 09:30:00|2599|2598.5|2598.5|2597.5|2599.5|2598.5|2598|2597.5|283
1621589410000|2021-05-21 09:30:10|2599|2598|2599|2598|2599|2598|2598.5|2597.5|609
1621589420000|2021-05-21 09:30:20|2598.5|2598.5|2599|2598|2599|2598.5|2598.5|2598|588
1621589430000|2021-05-21 09:30:30||2598.5||2598||2598.5||2598|0
1621589460000|2021-05-21 09:31:00|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597|1069
1621589470000|2021-05-21 09:31:10|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|0
1621589480000|2021-05-21 09:31:20|2598|2597|2598|2597.5|2598|2597.5|2598|2597|135
1621589520000|2021-05-21 09:32:00|2597.5|2597|2597.5|2597|2598|2597.5|2597|2596.5|1690
1621589540000|2021-05-21 09:32:20|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|250
1621589550000|2021-05-21 09:32:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|135
1621589560000|2021-05-21 09:32:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|21
1621589570000|2021-05-21 09:32:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|240
1621589580000|2021-05-21 09:33:00|2599|2598.5|2599|2598|2599|2598.5|2599|2598|263
1621589590000|2021-05-21 09:33:10||2598.5||2598||2598.5||2598|989
1621589600000|2021-05-21 09:33:20|||||||||40
1621589620000|2021-05-21 09:33:40|2598.5||2599||2599||2598.5||0
1621589630000|2021-05-21 09:33:50||2598.5||2598.5||2598.5||2598|420
1621589640000|2021-05-21 09:34:00|||||||||81
1621589650000|2021-05-21 09:34:10|2598.5|2598|2598|2597|2598.5|2598|2597.5|2596.5|2589
1621589660000|2021-05-21 09:34:20||2597.5||2597.5||2597.5||2597.5|0
1621589670000|2021-05-21 09:34:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|220
1621589680000|2021-05-21 09:34:40|2598||2598||2598||2598||0
1621589700000|2021-05-21 09:35:00||2597.5||2597||2597.5||2597|0
1621589710000|2021-05-21 09:35:10|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2597|0
1621589720000|2021-05-21 09:35:20|2598||2598||2598||2598||0
1621589740000|2021-05-21 09:35:40||2597.5||2597.5||2597.5||2597.5|0
1621589750000|2021-05-21 09:35:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|415
1621589760000|2021-05-21 09:36:00|||||||||550
1621589770000|2021-05-21 09:36:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597|276
1621589780000|2021-05-21 09:36:20|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|419
1621589790000|2021-05-21 09:36:30|2598.5||2598.5||2598.5||2598.5||0
1621589800000|2021-05-21 09:36:40|2598|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|385
1621589810000|2021-05-21 09:36:50|2598|2597|2598|2597.5|2598.5|2597.5|2598|2597|80
1621589820000|2021-05-21 09:37:00||2597||2597.5||2597.5||2597|0
1621589830000|2021-05-21 09:37:10|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|0
1621589840000|2021-05-21 09:37:20|2599|2598|2599.5|2599|2599.5|2599|2599|2598|895
1621589850000|2021-05-21 09:37:30||2598.5||2598.5||2598.5||2598.5|10
1621589880000|2021-05-21 09:38:00|2599|2599|2599.5|2599|2599.5|2599|2599|2599|681
1621589900000|2021-05-21 09:38:20|2600|2599.5|2600|2599|2600|2599.5|2599.5|2599|667
1621589930000|2021-05-21 09:38:50|2599.5||2600||2600||2599.5||0
1621589950000|2021-05-21 09:39:10|2600.5|2599.5|2599.5|2599|2600.5|2600|2599.5|2599|1553
1621589960000|2021-05-21 09:39:20|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|719
1621589970000|2021-05-21 09:39:30|2599.5|2599|2599|2598.5|2599.5|2599|2598.5|2598|2887
1621589980000|2021-05-21 09:39:40|2599.5|2599|2600.5|2599.5|2600.5|2599.5|2599.5|2599|1001
1621590000000|2021-05-21 09:40:00|2601|2600|2601|2600.5|2601|2600.5|2601|2600|0
1621590010000|2021-05-21 09:40:10|||||||||5
1621590030000|2021-05-21 09:40:30|2600.5|2600|2600.5|2599.5|2600.5|2600|2600|2599.5|385
1621590040000|2021-05-21 09:40:40|2601|2600|2602|2601|2602|2601.5|2601|2600|621
1621590050000|2021-05-21 09:40:50|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|350
1621590070000|2021-05-21 09:41:10|2601||2601||2601||2601||0
1621590080000|2021-05-21 09:41:20|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|248
1621590100000|2021-05-21 09:41:40|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|1109
1621590110000|2021-05-21 09:41:50|2601.5||2601.5||2601.5||2601.5||0
1621590120000|2021-05-21 09:42:00|2601|2600|2601|2600.5|2601|2600.5|2600.5|2600|1063
1621590140000|2021-05-21 09:42:20|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|385
1621590150000|2021-05-21 09:42:30|2601|2600.5|2602|2601|2602|2601|2601|2600.5|835
1621590160000|2021-05-21 09:42:40|2602.5|2601.5|2603|2602|2603|2602|2602.5|2601.5|326
1621590170000|2021-05-21 09:42:50|2602.5|2602.5|2603.5|2603|2603.5|2603|2602.5|2602.5|865
1621590200000|2021-05-21 09:43:20|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|135
1621590210000|2021-05-21 09:43:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|113
1621590230000|2021-05-21 09:43:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|0
1621590240000|2021-05-21 09:44:00|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|0
1621590250000|2021-05-21 09:44:10|||||||||173
1621590260000|2021-05-21 09:44:20||2603||2603||2603.5||2603|0
1621590270000|2021-05-21 09:44:30|2603.5|2603.5|2603.5|2602.5|2603.5|2603.5|2603|2602.5|461
1621590280000|2021-05-21 09:44:40|2603||2603||2603.5||2603||0
1621590300000|2021-05-21 09:45:00|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|0
1621590310000|2021-05-21 09:45:10|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|250
1621590320000|2021-05-21 09:45:20|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|556
1621590340000|2021-05-21 09:45:40|2604.5|2604|2604.5|2604|2605|2604.5|2604|2603.5|1354
1621590350000|2021-05-21 09:45:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|683
1621590360000|2021-05-21 09:46:00|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|251
1621590370000|2021-05-21 09:46:10|2604.5||2604||2604.5||2604||642
1621590380000|2021-05-21 09:46:20|2605|2604|2604.5|2604|2605|2604|2604.5|2604|2235
1621590390000|2021-05-21 09:46:30|2605|2603.5|2604|2603.5|2605|2603.5|2604|2603.5|250
1621590420000|2021-05-21 09:47:00|2604.5||2604.5||2604.5||2604.5||0
1621590430000|2021-05-21 09:47:10|2604||2604||2604||2604||56
1621590450000|2021-05-21 09:47:30|2603.5|2603|2603.5|2602.5|2603.5|2603|2602.5|2601.5|5212
1621590460000|2021-05-21 09:47:40|2604|2603|2604|2603.5|2604.5|2603.5|2604|2603|2
1621590470000|2021-05-21 09:47:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|130
1621590480000|2021-05-21 09:48:00|2604|2603.5|2605.5|2605|2606|2605|2604|2603.5|1333
1621590490000|2021-05-21 09:48:10|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604|500
1621590500000|2021-05-21 09:48:20|2606|2605|2606|2605.5|2606|2605.5|2606|2605|0
1621590520000|2021-05-21 09:48:40|2606.5|2606|2607.5|2606.5|2608|2606.5|2606|2606|2944
1621590530000|2021-05-21 09:48:50|2608|2607|2608.5|2607.5|2609|2607.5|2608|2607|0
1621590540000|2021-05-21 09:49:00||2608||2608||2608||2608|0
1621590550000|2021-05-21 09:49:10|2608|2607.5|2608|2607|2609.5|2608.5|2607.5|2607|9433
1621590570000|2021-05-21 09:49:30|2607.5|2606.5|2608|2607|2608|2607|2607|2606.5|560
1621590580000|2021-05-21 09:49:40|2608.5|2607.5|2608.5|2608|2608.5|2608|2607.5|2607|346
1621590590000|2021-05-21 09:49:50|2608|2607.5|2609.5|2609|2610|2609|2608|2607.5|5392
1621590600000|2021-05-21 09:50:00|2610|2609.5|2610.5|2610|2611|2610.5|2609.5|2609|1891
1621590610000|2021-05-21 09:50:10|2611|2610.5|2611|2610.5|2612|2611|2610.5|2610|7227
1621590620000|2021-05-21 09:50:20|2611.5|2610|2612|2611.5|2612|2611.5|2611|2610|21770
1621590630000|2021-05-21 09:50:30|2612.5|2612|2611.5|2611|2613|2612.5|2611.5|2611|3378
1621590640000|2021-05-21 09:50:40|2612|2611.5|2611.5|2611|2613|2612.5|2611|2610.5|22170
1621590650000|2021-05-21 09:50:50|2611|2610.5|2612.5|2612|2612.5|2612|2611|2610.5|5958
1621590660000|2021-05-21 09:51:00|2613|2612.5|2609.5|2609|2613|2612.5|2609.5|2609|5241
1621590670000|2021-05-21 09:51:10|2610|2609.5|2612|2611.5|2613|2612.5|2610|2609.5|11977
1621590680000|2021-05-21 09:51:20|2611.5|2611|2612|2611.5|2612.5|2611.5|2611.5|2610.5|7514
1621590690000|2021-05-21 09:51:30|2612.5|2612|2611.5|2610.5|2612.5|2612|2611|2610.5|3760
1621590700000|2021-05-21 09:51:40|2611|2611|2611.5|2611|2612|2611.5|2611|2610.5|8167
1621590710000|2021-05-21 09:51:50|2612|2610.5|2611.5|2611|2612|2611|2610|2609.5|6399
1621590720000|2021-05-21 09:52:00|2612|2611.5|2611.5|2610.5|2612|2611.5|2611.5|2610.5|3636
1621590730000|2021-05-21 09:52:10|2611|2611|2611|2610.5|2612.5|2612|2610|2609.5|7865
1621590740000|2021-05-21 09:52:20|2611.5|2610|2611.5|2611|2612|2611|2611|2610|6019
1621590750000|2021-05-21 09:52:30|2612|2610.5|2609.5|2608.5|2612|2611|2608.5|2608|10373
1621590760000|2021-05-21 09:52:40|2609|2608|2611|2610|2611.5|2610.5|2609|2608|5697
1621590770000|2021-05-21 09:52:50|2610.5|2610.5|2611|2610|2611.5|2610.5|2610|2609.5|7574
1621590780000|2021-05-21 09:53:00|2611.5|2610.5|2610.5|2610|2611.5|2611|2610.5|2610|749
1621590790000|2021-05-21 09:53:10|2610|2609.5|2611|2610.5|2611|2610.5|2609|2608.5|7051
1621590800000|2021-05-21 09:53:20|2610.5|2609.5|2610.5|2610|2611|2610|2609.5|2609|8278
1621590810000|2021-05-21 09:53:30|2611|2609.5|2611|2610.5|2611|2610.5|2609.5|2609|5930
1621590820000|2021-05-21 09:53:40|2611.5|2611|2611.5|2610.5|2612|2611|2611.5|2610.5|5181
1621590830000|2021-05-21 09:53:50|2611|2610|2611|2610.5|2611.5|2611|2610.5|2610|8196
1621590840000|2021-05-21 09:54:00|2611.5|2610|2610|2609|2611.5|2610.5|2609.5|2609|5842
1621590850000|2021-05-21 09:54:10|2609.5|2609.5|2611|2610.5|2612|2611.5|2609.5|2609|8591
1621590860000|2021-05-21 09:54:20|2610.5|2610|2610|2609.5|2610.5|2610.5|2608.5|2608|7597
1621590870000|2021-05-21 09:54:30|2610.5|2610|2611|2610|2611|2610.5|2610|2609.5|782
1621590880000|2021-05-21 09:54:40|2610.5|2610.5|2612|2611|2612.5|2611.5|2610.5|2609.5|8701
1621590890000|2021-05-21 09:54:50|2611.5|2610.5|2612|2611.5|2612|2611.5|2610.5|2610|7405
1621590900000|2021-05-21 09:55:00|2612.5|2611|2611|2610|2612.5|2611.5|2610.5|2610|5435
1621590910000|2021-05-21 09:55:10|2610.5|2610.5|2610.5|2610|2612|2611.5|2610.5|2610|7189
1621590920000|2021-05-21 09:55:20|2611.5|2610.5|2611|2610.5|2611.5|2611|2610.5|2610|8207
1621590930000|2021-05-21 09:55:30|2611.5|2611|2610.5|2609.5|2612|2611.5|2610.5|2609.5|6966
1621590940000|2021-05-21 09:55:40|2610|2609|2611.5|2610.5|2611.5|2610.5|2609.5|2609|6325
1621590950000|2021-05-21 09:55:50|2611|2610|2610.5|2609.5|2611.5|2610|2609.5|2609|7622
1621590960000|2021-05-21 09:56:00|2611|2610|2609|2608.5|2611.5|2610.5|2609|2608|4384
1621590970000|2021-05-21 09:56:10|2609.5|2609|2610|2609|2610.5|2610|2609|2608.5|7207
1621590980000|2021-05-21 09:56:20|2609.5|2609.5|2611|2610|2611|2610.5|2609.5|2609|3660
1621590990000|2021-05-21 09:56:30|2610.5|2610.5|2609.5|2609|2611|2610.5|2609|2608.5|8685
1621591000000|2021-05-21 09:56:40|2610|2608.5|2610|2609.5|2610.5|2610|2608.5|2608|8082
1621591010000|2021-05-21 09:56:50|2609.5|2609|2610|2609|2610|2609.5|2608.5|2608|5043
1621591020000|2021-05-21 09:57:00|2609.5|2609.5|2609|2608|2610|2609.5|2608.5|2607.5|7922
1621591030000|2021-05-21 09:57:10|2608.5|2608.5|2611.5|2610.5|2611.5|2610.5|2608.5|2608.5|10037
1621591040000|2021-05-21 09:57:20|2611|2610|2612|2611|2612.5|2612|2611|2610|7652
1621591050000|2021-05-21 09:57:30|2611.5|2611.5|2610|2609|2611.5|2611.5|2610|2609|4433
1621591060000|2021-05-21 09:57:40|2610.5|2609.5|2611|2610|2611.5|2611|2610|2609.5|5736
1621591070000|2021-05-21 09:57:50|2610.5|2609.5|2609.5|2608.5|2610.5|2610|2608.5|2608|6715
1621591080000|2021-05-21 09:58:00|2610|2609|2609|2608.5|2610|2609.5|2607.5|2607|8054
1621591090000|2021-05-21 09:58:10|2609.5|2609|2610|2609|2611|2610|2609|2608.5|6584
1621591100000|2021-05-21 09:58:20|2609.5|2609.5|2609.5|2608.5|2610|2609.5|2608|2607|9099
1621591110000|2021-05-21 09:58:30|2610|2609|2610|2609.5|2610.5|2610|2610|2609|1058
1621591120000|2021-05-21 09:58:40|2610.5|2609|2611|2610|2611.5|2610.5|2610|2609|7617
1621591130000|2021-05-21 09:58:50|2610.5|2610.5|2611.5|2611|2612|2611.5|2610.5|2610|7528
1621591140000|2021-05-21 09:59:00|2612|2611.5|2610|2609.5|2612|2611.5|2609.5|2609|1738
1621591150000|2021-05-21 09:59:10|2609.5|2609|2609.5|2608.5|2611|2610.5|2608.5|2608|14070
1621591160000|2021-05-21 09:59:20|2609|2608|2609.5|2609|2610|2609.5|2608.5|2607.5|5350
1621591170000|2021-05-21 09:59:30|2610|2609.5|2607|2606.5|2610|2609.5|2607|2606.5|1635
1621591180000|2021-05-21 09:59:40|2606.5|2606|2608|2607|2609|2608.5|2606.5|2606|7241
1621591190000|2021-05-21 09:59:50|2608.5|2607.5|2608.5|2608|2609|2608|2608|2607|6540
1621591200000|2021-05-21 10:00:00|2609|2607.5|2607.5|2606.5|2609|2608|2607|2606|4651
1621591210000|2021-05-21 10:00:10||2607||2606.5||2607||2606.5|163
1621591220000|2021-05-21 10:00:20|2607|2607|2606.5|2606|2607|2607|2606.5|2606|409
1621591230000|2021-05-21 10:00:30|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2606.5|2606|332
1621591240000|2021-05-21 10:00:40|2607|2606|2607|2605.5|2607|2606|2606.5|2605.5|476
1621591250000|2021-05-21 10:00:50|2606.5|2606|2606.5|2605.5|2607|2606|2606.5|2605.5|0
1621591260000|2021-05-21 10:01:00|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|552
1621591270000|2021-05-21 10:01:10|2607|2606|2608.5|2607.5|2608.5|2607.5|2606.5|2606|212
1621591290000|2021-05-21 10:01:30|2609|2607|2609.5|2608.5|2609.5|2608.5|2609|2607|2
1621591320000|2021-05-21 10:02:00|2609|2608|2609|2608.5|2610|2609.5|2609|2608|1368
1621591330000|2021-05-21 10:02:10|2609.5||2609.5||2609.5||2609.5||0
1621591340000|2021-05-21 10:02:20|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|2
1621591350000|2021-05-21 10:02:30|2610|2609|2610|2609|2610|2609.5|2610|2609|0
1621591360000|2021-05-21 10:02:40|2609.5|2609.5|2610|2609|2610|2609.5|2609.5|2609|562
1621591370000|2021-05-21 10:02:50|2610.5|2609.5|2609|2608|2610.5|2609.5|2609|2608|1427
1621591380000|2021-05-21 10:03:00|2608.5|2608.5|2608.5|2607.5|2608.5|2608.5|2608.5|2607.5|0
1621591390000|2021-05-21 10:03:10|2609|2608|2609|2608.5|2609|2608.5|2608.5|2607|1265
1621591400000|2021-05-21 10:03:20|2609.5|2609|2610.5|2609.5|2611|2610|2609.5|2609|2582
1621591420000|2021-05-21 10:03:40|2610|2609|2610|2609.5|2610.5|2609.5|2610|2609|605
1621591430000|2021-05-21 10:03:50|2610.5|2610|2611|2610|2611.5|2610.5|2610.5|2609.5|1782
1621591440000|2021-05-21 10:04:00|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610|524
1621591450000|2021-05-21 10:04:10|2612|2611|2612|2611|2612.5|2611|2612|2611|182
1621591480000|2021-05-21 10:04:40|2611.5|2610.5|2612|2611|2612|2611|2611|2610.5|779
1621591490000|2021-05-21 10:04:50|||||||||4
1621591500000|2021-05-21 10:05:00|2612.5|2611.5|2613|2612.5|2613|2612.5|2612.5|2611|2063
1621591510000|2021-05-21 10:05:10|2614|2612|2613|2612|2614|2613|2613|2612|2598
1621591520000|2021-05-21 10:05:20||2612.5||2612.5||2612.5||2612.5|0
1621591530000|2021-05-21 10:05:30|2613.5|2613|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|2562
1621591540000|2021-05-21 10:05:40|||||||||14
1621591550000|2021-05-21 10:05:50|2614||2614||2614||2614||0
1621591560000|2021-05-21 10:06:00|2613.5|2613|2614.5|2614|2614.5|2614|2613.5|2612.5|734
1621591570000|2021-05-21 10:06:10|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|0
1621591580000|2021-05-21 10:06:20|2615|2613.5|2614.5|2614|2615|2614|2614.5|2613.5|328
1621591590000|2021-05-21 10:06:30|2614|2613.5|2614|2613|2614|2613.5|2614|2613|733
1621591600000|2021-05-21 10:06:40|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1621591610000|2021-05-21 10:06:50|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|48001
1621591620000|2021-05-21 10:07:00|2614.5|2614|2615|2614.5|2616|2615|2614|2614|21296
1621591630000|2021-05-21 10:07:10|2614.5|2614|2615|2614|2615|2614|2614|2613|839
1621591640000|2021-05-21 10:07:20|2614.5|2614.5|2616|2615|2616|2615|2614.5|2614.5|615
1621591650000|2021-05-21 10:07:30|2615|2614.5|2616|2615.5|2616|2615.5|2615|2614|1410
1621591660000|2021-05-21 10:07:40|2615.5|2615|2615.5|2614.5|2616|2615.5|2615.5|2614.5|13682
1621591670000|2021-05-21 10:07:50|2616|2615|2616|2615|2616|2615|2616|2614.5|0
1621591680000|2021-05-21 10:08:00|2615.5|2614.5|2613.5|2612.5|2615.5|2614.5|2613.5|2612.5|313
1621591690000|2021-05-21 10:08:10|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|543
1621591700000|2021-05-21 10:08:20|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|360
1621591710000|2021-05-21 10:08:30|2614|2613|2614|2613|2614|2613|2613.5|2613|80
1621591720000|2021-05-21 10:08:40|2613.5|2612.5|2613|2612|2614|2613|2613|2612|1437
1621591730000|2021-05-21 10:08:50|2612.5||2612.5||2612.5||2612.5||0
1621591740000|2021-05-21 10:09:00|2612|2611.5|2612|2611|2612|2611.5|2611|2610.5|1142
1621591750000|2021-05-21 10:09:10|2611.5|2610.5|2612.5|2611.5|2612.5|2611.5|2611.5|2610.5|834
1621591760000|2021-05-21 10:09:20|2612|2611|2612|2611|2612|2611.5|2612|2611|399
1621591770000|2021-05-21 10:09:30|||||||||240
1621591780000|2021-05-21 10:09:40|2611.5|2610.5|2611|2610|2611.5|2610.5|2611|2610|0
1621591790000|2021-05-21 10:09:50|2611.5|2610.5|2612|2611|2612.5|2611.5|2611.5|2610.5|465
1621591800000|2021-05-21 10:10:00|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611|886
1621591810000|2021-05-21 10:10:10|2612|2612|2612.5|2611.5|2613|2612|2612|2611.5|696
1621591820000|2021-05-21 10:10:20|2613|2612|2612.5|2612|2613|2612|2612.5|2611.5|19
1621591830000|2021-05-21 10:10:30|2613|2611.5|2612.5|2611.5|2613|2611.5|2612.5|2611.5|300
1621591840000|2021-05-21 10:10:40|2612|2612|2612.5|2612|2612.5|2612|2612|2612|400
1621591850000|2021-05-21 10:10:50|2613|2612.5|2612.5|2611.5|2613|2612.5|2612.5|2611.5|612
1621591860000|2021-05-21 10:11:00|2613|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|3
1621591870000|2021-05-21 10:11:10|2612||2612.5||2612.5||2612||200
1621591890000|2021-05-21 10:11:30|2612|2612|2612|2611.5|2612|2612|2612|2611.5|80
1621591900000|2021-05-21 10:11:40|2611.5|2611|2611|2610|2611.5|2611|2610.5|2610|711
1621591910000|2021-05-21 10:11:50|2610.5|2609.5|2611|2609.5|2611|2609.5|2610.5|2609.5|79
1621591920000|2021-05-21 10:12:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|216
1621591930000|2021-05-21 10:12:10|2611|2610|2611|2610|2611|2610|2611|2610|0
1621591950000|2021-05-21 10:12:30|2611.5|2611|2612|2611|2612|2611|2611.5|2610.5|242
1621591960000|2021-05-21 10:12:40||2611.5||2611||2611.5||2611|0
1621591980000|2021-05-21 10:13:00|2611.5|2611.5|2611.5|2610.5|2611.5|2611.5|2611.5|2610.5|0
1621591990000|2021-05-21 10:13:10|2612|2611|2611.5|2611|2612|2611|2611.5|2611|692
1621592000000|2021-05-21 10:13:20|2612|2610.5|2611.5|2611|2612|2611|2611.5|2610.5|777
1621592010000|2021-05-21 10:13:30|2611|2610.5|2611.5|2610|2611.5|2610.5|2611|2610|635
1621592040000|2021-05-21 10:14:00||2610.5||2610.5||2611||2610.5|80
1621592050000|2021-05-21 10:14:10|2612|2611|2614|2612.5|2614|2613|2612|2611|2296
1621592070000|2021-05-21 10:14:30||2613||2613||2613||2613|0
1621592080000|2021-05-21 10:14:40|2613.5|2612.5|2612.5|2611.5|2613.5|2612.5|2612|2611|954
1621592090000|2021-05-21 10:14:50|2613|2612|2613|2611.5|2613|2612|2613|2611.5|134
1621592100000|2021-05-21 10:15:00|2612.5||2612.5||2612.5||2612.5||0
1621592110000|2021-05-21 10:15:10|2613|2612|2613|2612|2613|2612|2613|2612|0
1621592120000|2021-05-21 10:15:20|||||||||350
1621592130000|2021-05-21 10:15:30|2612.5|2611.5|2612.5|2611.5|2612.5|2612|2612.5|2611.5|712
1621592140000|2021-05-21 10:15:40||2612||2611.5||2612||2611.5|118
1621592150000|2021-05-21 10:15:50||2612||2612||2612||2612|0
1621592160000|2021-05-21 10:16:00|2613||2613||2613||2613||222
1621592170000|2021-05-21 10:16:10|2612.5|2611.5|2612|2611|2612.5|2611.5|2612|2611|79
1621592180000|2021-05-21 10:16:20|2611.5|2611.5|2611.5|2611|2611.5|2611.5|2611.5|2611|80
1621592190000|2021-05-21 10:16:30|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|796
1621592200000|2021-05-21 10:16:40|2612|2611.5|2612|2611|2612|2611.5|2612|2611|387
1621592210000|2021-05-21 10:16:50||2611.5||2611.5||2611.5||2611|338
1621592230000|2021-05-21 10:17:10|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|776
1621592240000|2021-05-21 10:17:20|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|494
1621592250000|2021-05-21 10:17:30||2612.5||2612.5||2612.5||2612.5|40
1621592260000|2021-05-21 10:17:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|250
1621592270000|2021-05-21 10:17:50|2613|2612.5|2613|2612.5|2613|2613|2613|2612.5|1246
1621592280000|2021-05-21 10:18:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|165
1621592290000|2021-05-21 10:18:10|2613.5||2613.5||2613.5||2613.5||252
1621592300000|2021-05-21 10:18:20|2613|2613|2612.5|2612|2613|2613|2612|2611.5|3298
1621592310000|2021-05-21 10:18:30|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1167
1621592320000|2021-05-21 10:18:40||2612.5||2612.5||2612.5||2612.5|160
1621592330000|2021-05-21 10:18:50|2613|2613|2613.5|2613|2613.5|2613|2613|2612.5|537
1621592340000|2021-05-21 10:19:00|2614|2612.5|2614|2613.5|2614.5|2614|2614|2612.5|573
1621592360000|2021-05-21 10:19:20|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|272
1621592370000|2021-05-21 10:19:30||2613.5||2613.5||2613.5||2613.5|0
1621592380000|2021-05-21 10:19:40||2614||2613.5||2614||2613.5|0
1621592390000|2021-05-21 10:19:50|2615|2614|2615|2614|2615|2614.5|2614.5|2614|296
1621592400000|2021-05-21 10:20:00|2615.5|2614.5|2616|2615.5|2616.5|2615.5|2615|2614|16342
1621592410000|2021-05-21 10:20:10|2615.5|2615|2617|2616|2617.5|2616.5|2615.5|2615|13730
1621592420000|2021-05-21 10:20:20|2616.5|2616.5|2616.5|2615.5|2616.5|2616.5|2616.5|2615.5|272
1621592430000|2021-05-21 10:20:30|2616|2615|2615|2614|2616|2615|2614.5|2614|762
1621592440000|2021-05-21 10:20:40|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|0
1621592450000|2021-05-21 10:20:50|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613.5|984
1621592460000|2021-05-21 10:21:00|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|0
1621592470000|2021-05-21 10:21:10|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|981
1621592480000|2021-05-21 10:21:20|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|161
1621592490000|2021-05-21 10:21:30|2613|2613|2613|2612|2613|2613|2612.5|2611.5|1316
1621592500000|2021-05-21 10:21:40|2613.5|2612.5|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|418
1621592510000|2021-05-21 10:21:50||2614||2613.5||2614||2613.5|159
1621592520000|2021-05-21 10:22:00|2614|2613|2615.5|2614.5|2615.5|2615|2614|2613|2693
1621592530000|2021-05-21 10:22:10|2616|2615|2615.5|2614.5|2616.5|2615.5|2615.5|2614.5|901
1621592540000|2021-05-21 10:22:20|2616|2615|2615.5|2615|2616|2615.5|2615.5|2615|242
1621592550000|2021-05-21 10:22:30|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|535
1621592560000|2021-05-21 10:22:40|2616.5|2616|2617|2616.5|2617.5|2616.5|2616|2616|14388
1621592570000|2021-05-21 10:22:50|2617.5||2617.5||2617.5||2617||188
1621592580000|2021-05-21 10:23:00|2617|2616|2616.5|2615.5|2617.5|2616|2616|2615.5|970
1621592610000|2021-05-21 10:23:30||2616||2616||2616||2615.5|0
1621592620000|2021-05-21 10:23:40|2617|2615.5|2617|2616|2617|2616.5|2617|2615.5|1017
1621592630000|2021-05-21 10:23:50|2617.5|2616.5|2616.5|2615.5|2617.5|2616.5|2616.5|2615.5|881
1621592640000|2021-05-21 10:24:00|||||||||19
1621592650000|2021-05-21 10:24:10|2616|2615|2615.5|2615|2616|2615|2615.5|2614.5|977
1621592660000|2021-05-21 10:24:20||2614.5||2614.5||2615||2614.5|0
1621592670000|2021-05-21 10:24:30||2615||2615||2615||2615|0
1621592680000|2021-05-21 10:24:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614|500
1621592700000|2021-05-21 10:25:00|2615|2614|2615.5|2615|2615.5|2615|2615|2614|0
1621592730000|2021-05-21 10:25:30|2616||2616||2616||2616||47
1621592740000|2021-05-21 10:25:40|2616.5|2615.5|2616.5|2616|2617|2616|2616|2615.5|337
1621592760000|2021-05-21 10:26:00|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|779
1621592770000|2021-05-21 10:26:10|2616|2615.5|2616.5|2616|2617|2616|2616|2615.5|838
1621592790000|2021-05-21 10:26:30|2617||2616.5||2617||2616.5||0
1621592800000|2021-05-21 10:26:40|2617||2617||2617||2617||0
1621592810000|2021-05-21 10:26:50|2616.5|2616.5|2617.5|2616.5|2617.5|2617|2616.5|2616.5|1169
1621592840000|2021-05-21 10:27:20||2617||2616.5||2617||2616.5|0
1621592860000|2021-05-21 10:27:40|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2616|528
1621592870000|2021-05-21 10:27:50|2617|2616|2616|2615.5|2617|2616|2616|2615.5|1969
1621592880000|2021-05-21 10:28:00|||||||||68
1621592890000|2021-05-21 10:28:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|284
1621592900000|2021-05-21 10:28:20||2615.5||2615||2615.5||2615|609
1621592910000|2021-05-21 10:28:30|2615.5|2615.5|2615.5|2614.5|2615.5|2615.5|2615.5|2614.5|0
1621592920000|2021-05-21 10:28:40|2614.5|2613.5|2613.5|2612.5|2614.5|2613.5|2613|2612|11455
1621592930000|2021-05-21 10:28:50|2614|2613|2614|2613|2614|2613.5|2614|2613|0
1621592940000|2021-05-21 10:29:00|2613.5|2612.5|2613|2612|2613.5|2613|2612.5|2611.5|2425
1621592950000|2021-05-21 10:29:10|2613.5|2612.5|2614|2613|2614.5|2613.5|2613.5|2612.5|2946
1621592960000|2021-05-21 10:29:20|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|0
1621592970000|2021-05-21 10:29:30|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|0
1621592980000|2021-05-21 10:29:40||2613.5||2613.5||2613.5||2613.5|0
1621592990000|2021-05-21 10:29:50||2613||2613.5||2613.5||2613|0
1621593000000|2021-05-21 10:30:00|2613.5|2613|2613.5|2612.5|2614|2613|2613|2612.5|1059
1621593010000|2021-05-21 10:30:10||2613||2612.5||2613||2612.5|0
1621593020000|2021-05-21 10:30:20|2612.5|2613|2612.5|2611.5|2612.5|2613|2612.5|2611.5|1218
1621593030000|2021-05-21 10:30:30|2612|2612|2611.5|2611|2612|2612|2611.5|2611|210
1621593040000|2021-05-21 10:30:40|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610|1263
1621593050000|2021-05-21 10:30:50||2610||2610||2610.5||2610|18
1621593060000|2021-05-21 10:31:00|2610.5|2609.5|2611|2610|2611|2610|2610.5|2609.5|1712
1621593070000|2021-05-21 10:31:10|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611|2610|1
1621593080000|2021-05-21 10:31:20|2612|2611|2612|2611.5|2612|2611.5|2612|2611|0
1621593090000|2021-05-21 10:31:30|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|0
1621593100000|2021-05-21 10:31:40|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612|0
1621593120000|2021-05-21 10:32:00|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|0
1621593130000|2021-05-21 10:32:10|2612.5|2611|2612.5|2611.5|2613|2611.5|2611.5|2610.5|8612
1621593140000|2021-05-21 10:32:20|2613|2612|2613|2612|2613|2612|2612.5|2611.5|0
1621593150000|2021-05-21 10:32:30|2612.5|2611.5|2612|2611|2613|2611.5|2612|2611|634
1621593160000|2021-05-21 10:32:40|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621593170000|2021-05-21 10:32:50||2611||2611||2611||2611|160
1621593180000|2021-05-21 10:33:00||2610.5||2611||2611||2610.5|0
1621593200000|2021-05-21 10:33:20|2612|2611.5|2612|2611|2612|2611.5|2612|2611|748
1621593210000|2021-05-21 10:33:30||2611.5||2611.5||2611.5||2611.5|0
1621593220000|2021-05-21 10:33:40||2611||2611.5||2611.5||2611|0
1621593240000|2021-05-21 10:34:00|2612.5|2611|2612|2611|2612.5|2611|2611.5|2611|0
1621593250000|2021-05-21 10:34:10||2611.5||2611||2611.5||2611|0
1621593260000|2021-05-21 10:34:20|2611.5||2612||2612||2611.5||0
1621593270000|2021-05-21 10:34:30||2611.5||2611||2611.5||2611|0
1621593300000|2021-05-21 10:35:00|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|886
1621593330000|2021-05-21 10:35:30|2612.5||2612.5||2612.5||2612.5||0
1621593340000|2021-05-21 10:35:40|2612|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|1217
1621593360000|2021-05-21 10:36:00|2613|2612|2614|2613|2614|2613|2613|2612|560
1621593380000|2021-05-21 10:36:20|2613.5||2613.5||2613.5||2613.5||0
1621593390000|2021-05-21 10:36:30|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|134
1621593400000|2021-05-21 10:36:40|2613.5|2613|2613|2612.5|2614|2613|2613|2612.5|3918
1621593410000|2021-05-21 10:36:50|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|480
1621593420000|2021-05-21 10:37:00|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|306
1621593430000|2021-05-21 10:37:10|2611.5|2611|2612.5|2612|2612.5|2612|2611.5|2611|662
1621593440000|2021-05-21 10:37:20|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611|46
1621593450000|2021-05-21 10:37:30|2612||2612.5||2612.5||2612||0
1621593480000|2021-05-21 10:38:00|2612|2611|2612.5|2611.5|2612.5|2612|2612|2611|0
1621593500000|2021-05-21 10:38:20|2613|2612|2613.5|2612.5|2613.5|2613|2613|2612|939
1621593510000|2021-05-21 10:38:30|2614|2613|2615|2614|2615|2614.5|2614|2613|1938
1621593520000|2021-05-21 10:38:40|2614.5|2613.5|2614.5|2613.5|2614.5|2614|2614.5|2613.5|1388
1621593530000|2021-05-21 10:38:50|2614|2613|2613|2612|2614|2613|2613|2612|600
1621593540000|2021-05-21 10:39:00|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|0
1621593560000|2021-05-21 10:39:20|2614|2613|2614.5|2613.5|2614.5|2614|2614|2613|578
1621593570000|2021-05-21 10:39:30|2615|2614|2615|2614|2615|2614.5|2615|2614|460
1621593580000|2021-05-21 10:39:40|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|340
1621593590000|2021-05-21 10:39:50|2614|2613|2614.5|2613.5|2614.5|2613.5|2614|2613|0
1621593600000|2021-05-21 10:40:00|2614|2613|2614|2613|2614.5|2614|2614|2613|1
1621593610000|2021-05-21 10:40:10||2613.5||2613.5||2613.5||2613.5|0
1621593620000|2021-05-21 10:40:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|55
1621593630000|2021-05-21 10:40:30|2614|2613|2614|2613|2614.5|2613|2613.5|2612.5|3984
1621593640000|2021-05-21 10:40:40|2613.5||2613.5||2613.5||2613.5||0
1621593650000|2021-05-21 10:40:50|2613|2612|2611|2610.5|2613.5|2612|2611|2610.5|2203
1621593660000|2021-05-21 10:41:00|2611.5|2610|2611.5|2610.5|2611.5|2610.5|2611.5|2610|0
1621593670000|2021-05-21 10:41:10|||||||||80
1621593680000|2021-05-21 10:41:20|2611||2611.5||2611.5||2611||455
1621593690000|2021-05-21 10:41:30|2611|2611|2611|2610.5|2611|2611|2611|2610.5|215
1621593700000|2021-05-21 10:41:40|2610.5|2610|2611|2610|2611|2610|2610.5|2610|181
1621593720000|2021-05-21 10:42:00|2610.5|2609.5|2610|2609|2610.5|2609.5|2609.5|2609|997
1621593760000|2021-05-21 10:42:40|2609.5|2608.5|2609|2608|2609.5|2608.5|2608.5|2608|300
1621593770000|2021-05-21 10:42:50|2609.5|2608.5|2610.5|2609.5|2611|2610|2609.5|2608.5|1103
1621593780000|2021-05-21 10:43:00|2610|2609|2609.5|2609|2610|2609.5|2609.5|2609|250
1621593790000|2021-05-21 10:43:10|2610|2608.5|2610|2609|2610|2609|2610|2608.5|30
1621593800000|2021-05-21 10:43:20||2609.5||2609||2609.5||2609|0
1621593810000|2021-05-21 10:43:30|2609.5||2609.5||2609.5||2609.5||0
1621593820000|2021-05-21 10:43:40|||||||||103
1621593830000|2021-05-21 10:43:50|2609|2608.5|2610|2609|2610.5|2609.5|2608.5|2607.5|2095
1621593840000|2021-05-21 10:44:00|2609.5|2608.5|2608.5|2608|2610|2608.5|2607.5|2607|2106
1621593850000|2021-05-21 10:44:10|2609|2607.5|2609.5|2609|2609.5|2609|2609|2607.5|907
1621593860000|2021-05-21 10:44:20|2610|2609.5|2610.5|2609.5|2610.5|2610|2609.5|2609|1319
1621593870000|2021-05-21 10:44:30|||||||||78
1621593880000|2021-05-21 10:44:40||2610||2609.5||2610||2609.5|80
1621593890000|2021-05-21 10:44:50|2610|2609|2610.5|2609.5|2610.5|2610|2610|2609|2
1621593900000|2021-05-21 10:45:00|2611|2610|2611.5|2610.5|2611.5|2610.5|2610|2609.5|170
1621593910000|2021-05-21 10:45:10|2612|2611|2612|2611.5|2612.5|2611.5|2612|2611|157
1621593920000|2021-05-21 10:45:20|2612.5||2612.5||2612.5||2612.5||250
1621593930000|2021-05-21 10:45:30|2612|2611|2612|2611|2612|2611.5|2611.5|2611|877
1621593950000|2021-05-21 10:45:50||2611.5||2611||2611.5||2611|780
1621593960000|2021-05-21 10:46:00|2611.5|2611.5|2612|2611|2612|2611.5|2611.5|2611|316
1621593980000|2021-05-21 10:46:20|2611.5|2610.5|2611|2610.5|2612|2610.5|2611|2610|309
1621593990000|2021-05-21 10:46:30|2611.5||2611||2611.5||2611||0
1621594000000|2021-05-21 10:46:40|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1621594010000|2021-05-21 10:46:50||2610.5||2611||2611||2610.5|80
1621594020000|2021-05-21 10:47:00|2612||2612||2612||2612||81
1621594030000|2021-05-21 10:47:10|2611.5|2610.5|2611|2610.5|2611.5|2610.5|2611|2610.5|363
1621594050000|2021-05-21 10:47:30|2611.5|2611|2611.5|2611|2612|2611|2611.5|2610.5|2
1621594060000|2021-05-21 10:47:40|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|375
1621594070000|2021-05-21 10:47:50|2612|2611|2611.5|2610.5|2612|2611|2611.5|2610.5|0
1621594080000|2021-05-21 10:48:00|2611|2610|2611|2610|2611.5|2610|2611|2610|320
1621594090000|2021-05-21 10:48:10|2610.5|2609.5|2610.5|2610|2611|2610|2610|2609|353
1621594100000|2021-05-21 10:48:20|2611||2611||2611||2610.5||60
1621594110000|2021-05-21 10:48:30|2611.5|2610.5|2611|2610.5|2611.5|2610.5|2611|2610|300
1621594120000|2021-05-21 10:48:40|2611.5|2611|2612|2611|2612|2611|2611.5|2611|152
1621594130000|2021-05-21 10:48:50|2612.5|2611.5|2613|2612|2613|2612.5|2612|2611.5|2890
1621594140000|2021-05-21 10:49:00|2613.5|2612.5|2613.5|2612.5|2614|2613|2613.5|2612|636
1621594150000|2021-05-21 10:49:10|2614|2613|2614.5|2613.5|2614.5|2614|2614|2613|1560
1621594160000|2021-05-21 10:49:20|2614|2613|2613.5|2612.5|2614|2613|2613|2612.5|893
1621594180000|2021-05-21 10:49:40|2613|2612|2612.5|2611.5|2613|2612|2612|2611.5|1046
1621594190000|2021-05-21 10:49:50|||||||||4
1621594200000|2021-05-21 10:50:00|2612|2611|2612|2611|2612.5|2611.5|2611.5|2611|250
1621594210000|2021-05-21 10:50:10|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|0
1621594220000|2021-05-21 10:50:20|2612|2611|2612|2611|2612|2611|2611.5|2610.5|0
1621594230000|2021-05-21 10:50:30|2611.5||2612||2612||2611.5||50
1621594240000|2021-05-21 10:50:40|2611.5||2612||2612||2611.5||0
1621594250000|2021-05-21 10:50:50|2612.5|2611.5|2613.5|2612.5|2613.5|2612.5|2612.5|2611.5|2
1621594260000|2021-05-21 10:51:00|2613|2613|2614.5|2614|2614.5|2614|2613|2613|1516
1621594270000|2021-05-21 10:51:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|1002
1621594280000|2021-05-21 10:51:20|2615.5|2614|2614|2613.5|2615.5|2614|2614|2613.5|1025
1621594290000|2021-05-21 10:51:30|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|705
1621594300000|2021-05-21 10:51:40|2614||2614||2614||2613.5||0
1621594310000|2021-05-21 10:51:50|2613.5||2614||2614||2613.5||0
1621594320000|2021-05-21 10:52:00|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|1157
1621594330000|2021-05-21 10:52:10||2613||2613||2613.5||2613|0
1621594340000|2021-05-21 10:52:20|2614.5|2613.5|2615.5|2615|2616|2615|2614.5|2613.5|798
1621594350000|2021-05-21 10:52:30|2615|2614.5|2614.5|2613.5|2615|2614.5|2614.5|2613.5|438
1621594360000|2021-05-21 10:52:40|2614|2613|2614|2613|2614|2613|2614|2612.5|328
1621594370000|2021-05-21 10:52:50|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|1041
1621594380000|2021-05-21 10:53:00|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613.5|2
1621594390000|2021-05-21 10:53:10||2614.5||2614.5||2614.5||2614.5|0
1621594400000|2021-05-21 10:53:20|2615.5|2615|2615|2614|2616|2615|2615|2614|136
1621594410000|2021-05-21 10:53:30|2614.5|2613.5|2613.5|2613|2614.5|2613.5|2613.5|2613|943
1621594420000|2021-05-21 10:53:40|2613|2612.5|2612.5|2611.5|2613|2612.5|2612|2611.5|1385
1621594430000|2021-05-21 10:53:50|2613|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|240
1621594440000|2021-05-21 10:54:00|2613|2612|2612.5|2612|2613|2612|2612.5|2611.5|630
1621594450000|2021-05-21 10:54:10|2613|2611.5|2613|2612|2613|2612|2613|2611.5|2
1621594460000|2021-05-21 10:54:20|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|389
1621594470000|2021-05-21 10:54:30|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|229
1621594480000|2021-05-21 10:54:40|2612.5|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|621
1621594490000|2021-05-21 10:54:50|2613|2612|2613|2612|2613|2612|2612.5|2611.5|81
1621594500000|2021-05-21 10:55:00|2612.5|2612.5|2614|2613|2614|2613|2612.5|2612.5|92
1621594520000|2021-05-21 10:55:20||2613.5||2613.5||2613.5||2613.5|0
1621594530000|2021-05-21 10:55:30|2613.5|2613|2614|2613|2614|2613|2613.5|2613|0
1621594550000|2021-05-21 10:55:50||2613.5||2613.5||2613.5||2613.5|329
1621594560000|2021-05-21 10:56:00|2613.5|2613|2613.5|2612.5|2614|2613.5|2613|2612|10827
1621594570000|2021-05-21 10:56:10|2613|2612|2612.5|2611.5|2613|2612.5|2612|2611.5|507
1621594580000|2021-05-21 10:56:20|2612|2611|2612|2611|2612.5|2611|2612|2611|80
1621594590000|2021-05-21 10:56:30|2611.5|2610.5|2611|2610|2611.5|2610.5|2610.5|2610|802
1621594600000|2021-05-21 10:56:40|2610.5|2609.5|2610.5|2609.5|2610.5|2610|2610.5|2609.5|825
1621594610000|2021-05-21 10:56:50|2610|2609|2610|2609|2610.5|2609.5|2610|2609|306
1621594620000|2021-05-21 10:57:00|2610.5|2609.5|2611.5|2610.5|2611.5|2610.5|2610.5|2609.5|135
1621594630000|2021-05-21 10:57:10||2611||2611||2611||2611|0
1621594640000|2021-05-21 10:57:20|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|247
1621594650000|2021-05-21 10:57:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|88
1621594660000|2021-05-21 10:57:40|2611.5|2611|2610.5|2610|2611.5|2611|2610.5|2610|1625
1621594670000|2021-05-21 10:57:50|2610|2609.5|2609.5|2608.5|2610|2609.5|2609.5|2608.5|401
1621594680000|2021-05-21 10:58:00|2610|2608|2610|2609|2610|2609|2609.5|2608|765
1621594690000|2021-05-21 10:58:10|2609.5|2608.5|2609.5|2608.5|2609.5|2609|2609.5|2608.5|571
1621594700000|2021-05-21 10:58:20|2609|2608|2609.5|2608.5|2609.5|2608.5|2609|2608|161
1621594710000|2021-05-21 10:58:30|2610|2609|2610|2609|2610|2609|2610|2609|2
1621594720000|2021-05-21 10:58:40|2610.5|2609.5|2610|2609|2610.5|2609.5|2609.5|2608.5|136
1621594730000|2021-05-21 10:58:50|2609.5|2608.5|2609.5|2608.5|2610|2609|2609.5|2608.5|81
1621594740000|2021-05-21 10:59:00|2610||2609||2610||2609||160
1621594750000|2021-05-21 10:59:10|2609.5|2608|2609|2608|2609.5|2608.5|2609|2608|239
1621594760000|2021-05-21 10:59:20|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608|2
1621594770000|2021-05-21 10:59:30|2609.5|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|194
1621594780000|2021-05-21 10:59:40|2608.5|2608|2608.5|2607.5|2609|2608|2608|2607.5|377
1621594790000|2021-05-21 10:59:50|2608|2607|2608|2607|2608|2607.5|2607.5|2606.5|639
1621594800000|2021-05-21 11:00:00|2608.5|2607.5|2609|2608|2609|2608|2608|2607|0
1621594810000|2021-05-21 11:00:10|2608.5||2609||2609||2608.5||0
1621594820000|2021-05-21 11:00:20|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|250
1621594830000|2021-05-21 11:00:30|2609|2608|2608.5|2608|2609|2608|2608.5|2608|0
1621594850000|2021-05-21 11:00:50|2609||2608.5||2609||2608.5||0
1621594860000|2021-05-21 11:01:00||2607.5||2608||2608||2607.5|0
1621594880000|2021-05-21 11:01:20|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|65
1621594890000|2021-05-21 11:01:30||2608||2608||2608||2608|0
1621594900000|2021-05-21 11:01:40|2609.5|2608.5|2611.5|2610.5|2612|2611|2609.5|2608.5|1204
1621594910000|2021-05-21 11:01:50|2611|2611|2611|2610|2611|2611|2610.5|2610|1244
1621594920000|2021-05-21 11:02:00||2610.5||2610||2610.5||2610|0
1621594930000|2021-05-21 11:02:10||2610.5||2610||2610.5||2610|0
1621594940000|2021-05-21 11:02:20|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609|247
1621594950000|2021-05-21 11:02:30|2611|2610|2611|2610|2611|2610.5|2611|2610|232
1621594960000|2021-05-21 11:02:40|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|824
1621594970000|2021-05-21 11:02:50||2609.5||2609.5||2609.5||2609.5|391
1621594980000|2021-05-21 11:03:00|2610|2609|2610|2609|2610|2609.5|2610|2609|605
1621594990000|2021-05-21 11:03:10|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|257
1621595020000|2021-05-21 11:03:40||2609||2608.5||2609||2608.5|135
1621595030000|2021-05-21 11:03:50|2609|2609|2609|2608|2609|2609|2608.5|2608|845
1621595040000|2021-05-21 11:04:00|2608.5|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2606.5|1106
1621595050000|2021-05-21 11:04:10|2608|2607.5|2607.5|2606.5|2608|2607.5|2607|2606|1755
1621595060000|2021-05-21 11:04:20|2607|2606|2606.5|2606|2607|2606|2606.5|2606|4
1621595070000|2021-05-21 11:04:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|523
1621595080000|2021-05-21 11:04:40|2607.5|2606|2607.5|2607|2607.5|2607|2607.5|2606|105
1621595090000|2021-05-21 11:04:50|2608|2607.5|2609|2608|2609|2608|2608|2607.5|0
1621595100000|2021-05-21 11:05:00||2608.5||2608.5||2608.5||2608.5|0
1621595110000|2021-05-21 11:05:10|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|2
1621595120000|2021-05-21 11:05:20||2608.5||2608.5||2609||2608.5|418
1621595140000|2021-05-21 11:05:40|2609||2609.5||2609.5||2609||0
1621595160000|2021-05-21 11:06:00|2610|2609|2610|2609|2610|2609|2610|2609|584
1621595180000|2021-05-21 11:06:20||2609.5||2609||2609.5||2609|312
1621595210000|2021-05-21 11:06:50|2609.5|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|0
1621595230000|2021-05-21 11:07:10|2608.5|2608|2609|2608|2609|2608|2608.5|2608|227
1621595240000|2021-05-21 11:07:20||2608.5||2608||2608.5||2608|161
1621595250000|2021-05-21 11:07:30|2608.5||2609||2609||2608.5||80
1621595260000|2021-05-21 11:07:40|2608.5|2608.5|2609|2608|2609|2608.5|2608.5|2608|453
1621595270000|2021-05-21 11:07:50|2609.5|2608.5|2609|2608.5|2609.5|2608.5|2609|2608|161
1621595280000|2021-05-21 11:08:00||2608||2608.5||2608.5||2608|0
1621595290000|2021-05-21 11:08:10||2608||2608||2608||2608|0
1621595300000|2021-05-21 11:08:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2
1621595310000|2021-05-21 11:08:30|2609||2609.5||2609.5||2609||0
1621595330000|2021-05-21 11:08:50|2609|2608|2608.5|2608|2609|2608.5|2608|2607.5|1172
1621595340000|2021-05-21 11:09:00||2607.5||2608||2608||2607.5|80
1621595370000|2021-05-21 11:09:30|2608|2607.5|2608|2607|2608|2607.5|2608|2607|535
1621595380000|2021-05-21 11:09:40||2607.5||2607||2607.5||2607|0
1621595390000|2021-05-21 11:09:50|2607.5|2607.5|2607.5|2606.5|2607.5|2607.5|2607.5|2606.5|330
1621595400000|2021-05-21 11:10:00|2608|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|82
1621595410000|2021-05-21 11:10:10||2607||2607||2607||2607|0
1621595420000|2021-05-21 11:10:20||2606.5||2606.5||2607||2606.5|0
1621595430000|2021-05-21 11:10:30|2608|2607|2607.5|2606.5|2608|2607.5|2607.5|2606.5|452
1621595440000|2021-05-21 11:10:40||2607||2606.5||2607||2606.5|0
1621595450000|2021-05-21 11:10:50||2607||2606.5||2607||2606.5|0
1621595460000|2021-05-21 11:11:00|2607|2607|2607|2606.5|2607.5|2607|2607|2606.5|80
1621595470000|2021-05-21 11:11:10|||||||||160
1621595480000|2021-05-21 11:11:20|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|85
1621595490000|2021-05-21 11:11:30|2606.5|2605.5|2605.5|2605|2606.5|2605.5|2605.5|2604.5|418
1621595500000|2021-05-21 11:11:40|2605|2604.5|2605|2604.5|2605|2605|2605|2604|206
1621595510000|2021-05-21 11:11:50|2604.5|2604|2604.5|2603.5|2605|2604|2604.5|2603.5|367
1621595520000|2021-05-21 11:12:00|2604|2604|2604.5|2603.5|2604.5|2604|2604|2603|0
1621595530000|2021-05-21 11:12:10|2604|2603|2604|2603.5|2604|2603.5|2603.5|2602.5|0
1621595540000|2021-05-21 11:12:20||2603||2603||2603||2603|0
1621595550000|2021-05-21 11:12:30||2603.5||2603.5||2603.5||2603.5|0
1621595560000|2021-05-21 11:12:40|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2603.5|114
1621595570000|2021-05-21 11:12:50|2605||2604.5||2605||2604.5||0
1621595590000|2021-05-21 11:13:10|2605||2604.5||2605||2604.5||0
1621595600000|2021-05-21 11:13:20|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604.5|135
1621595610000|2021-05-21 11:13:30||2604||2604||2604.5||2604|0
1621595620000|2021-05-21 11:13:40||2604.5||2604.5||2604.5||2604|0
1621595650000|2021-05-21 11:14:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|1244
1621595660000|2021-05-21 11:14:20|2605|2604.5|2604|2603|2605|2604.5|2604|2603|887
1621595670000|2021-05-21 11:14:30|2604.5|2603.5|2604.5|2603.5|2604.5|2604|2604.5|2603.5|80
1621595690000|2021-05-21 11:14:50||2603||2604||2604||2603|0
1621595700000|2021-05-21 11:15:00|2605|2604.5|2605|2604|2605|2604.5|2605|2604|0
1621595710000|2021-05-21 11:15:10||2604.5||2604||2604.5||2604|0
1621595720000|2021-05-21 11:15:20|2605.5|2604.5|2605.5|2604.5|2605.5|2605|2605.5|2604.5|817
1621595730000|2021-05-21 11:15:30|2605||2605||2605.5||2605||100
1621595740000|2021-05-21 11:15:40|2605.5|2605|2605.5|2604.5|2606|2605.5|2605|2604.5|605
1621595750000|2021-05-21 11:15:50|||||||||80
1621595760000|2021-05-21 11:16:00|2605|2604|2605|2604|2605|2604|2605|2604|0
1621595780000|2021-05-21 11:16:20|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|0
1621595790000|2021-05-21 11:16:30|2605|2605|2605.5|2605|2605.5|2605|2605|2605|0
1621595800000|2021-05-21 11:16:40|2606|2605.5|2606.5|2605.5|2606.5|2606|2605.5|2605|102
1621595810000|2021-05-21 11:16:50|2606|2605|2605.5|2605|2606.5|2605|2605.5|2605|750
1621595820000|2021-05-21 11:17:00|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|118
1621595830000|2021-05-21 11:17:10|2605|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|135
1621595840000|2021-05-21 11:17:20|2606|2605|2605.5|2604.5|2606|2605.5|2605.5|2604.5|0
1621595880000|2021-05-21 11:18:00||2605||2604.5||2605||2604.5|0
1621595890000|2021-05-21 11:18:10||2605||2604.5||2605||2604.5|0
1621595900000|2021-05-21 11:18:20||2605||2605||2605||2604.5|0
1621595910000|2021-05-21 11:18:30|2606|2605.5|2606.5|2606|2606.5|2606|2605.5|2605|870
1621595920000|2021-05-21 11:18:40|2606|2605.5|2606|2605|2606|2605.5|2606|2605|734
1621595940000|2021-05-21 11:19:00||2605.5||2605||2605.5||2605|715
1621595960000|2021-05-21 11:19:20|2605|2604.5|2605|2604|2605.5|2604.5|2604.5|2603.5|2485
1621595970000|2021-05-21 11:19:30|2604|2603.5|2604|2603|2604|2603.5|2603.5|2603|648
1621596020000|2021-05-21 11:20:20|2603.5|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|468
1621596030000|2021-05-21 11:20:30|2602.5|2602|2601.5|2600.5|2602.5|2602|2600.5|2599.5|10386
1621596060000|2021-05-21 11:21:00|2601|2600|2600.5|2599.5|2601|2600|2600.5|2599|684
1621596070000|2021-05-21 11:21:10|2600|2599|2600.5|2599.5|2600.5|2600|2600|2599|161
1621596090000|2021-05-21 11:21:30|2600|2599|2599.5|2599|2600|2599|2599.5|2599|98
1621596100000|2021-05-21 11:21:40|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|90
1621596120000|2021-05-21 11:22:00|2599.5|2599|2599.5|2599|2600|2599.5|2599.5|2599|638
1621596140000|2021-05-21 11:22:20|2600|2599.5|2600.5|2600|2600.5|2600|2600|2599.5|0
1621596170000|2021-05-21 11:22:50|2601|2600.5|2600|2599.5|2601.5|2600.5|2600|2599.5|23933
1621596180000|2021-05-21 11:23:00|2600.5|2600|2600.5|2600|2601|2600|2600|2599.5|851
1621596190000|2021-05-21 11:23:10|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|251
1621596220000|2021-05-21 11:23:40||2601||2601||2601||2601|80
1621596230000|2021-05-21 11:23:50|2601|2600.5|2601.5|2600.5|2601.5|2601|2601|2600|1045
1621596250000|2021-05-21 11:24:10|2602|2601|2602|2601|2602.5|2601.5|2602|2601|427
1621596260000|2021-05-21 11:24:20|2602.5|2601.5|2603|2602|2603|2602|2602.5|2601.5|480
1621596270000|2021-05-21 11:24:30|2602.5||2603||2603||2602.5||0
1621596280000|2021-05-21 11:24:40|2602.5||2602.5||2603||2602.5||0
1621596300000|2021-05-21 11:25:00|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|135
1621596310000|2021-05-21 11:25:10|2602.5|2602|2602|2601|2602.5|2602|2602|2601|1752
1621596330000|2021-05-21 11:25:30|2601.5||2601.5||2601.5||2601.5||0
1621596340000|2021-05-21 11:25:40|2602||2602||2602||2602||0
1621596350000|2021-05-21 11:25:50|2601.5|2600.5|2602|2601|2602|2601|2601.5|2600.5|0
1621596360000|2021-05-21 11:26:00|2601.5||2601.5||2602||2601.5||0
1621596370000|2021-05-21 11:26:10|2601|2600.5|2601|2600|2601|2600.5|2601|2600|136
1621596380000|2021-05-21 11:26:20|2601.5|2600.5|2601.5|2601|2601.5|2601|2601.5|2600.5|0
1621596410000|2021-05-21 11:26:50|2602|2601.5|2603|2602|2603|2602.5|2602|2601.5|252
1621596420000|2021-05-21 11:27:00||2602.5||2602||2602.5||2602|0
1621596430000|2021-05-21 11:27:10||2602.5||2602.5||2602.5||2602.5|0
1621596450000|2021-05-21 11:27:30|2603.5|2603|2604|2603|2604|2603|2603.5|2603|0
1621596470000|2021-05-21 11:27:50|2603.5|2603.5|2604|2603.5|2604|2603.5|2603.5|2603.5|175
1621596480000|2021-05-21 11:28:00|2604.5||2604.5||2604.5||2604.5||0
1621596490000|2021-05-21 11:28:10|2605|2604|2605|2604|2605|2604|2604.5|2604|0
1621596500000|2021-05-21 11:28:20|2604.5||2604.5||2604.5||2604.5||0
1621596510000|2021-05-21 11:28:30|2604|2603.5|2604.5|2604|2604.5|2604|2604|2603.5|493
1621596530000|2021-05-21 11:28:50|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604|32
1621596540000|2021-05-21 11:29:00|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|186
1621596550000|2021-05-21 11:29:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|10
1621596560000|2021-05-21 11:29:20|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|590
1621596580000|2021-05-21 11:29:40|2606.5|2606|2607|2606|2607.5|2606.5|2606.5|2606|2
1621596590000|2021-05-21 11:29:50|2606.5||2606.5||2606.5||2606.5||0
1621596600000|2021-05-21 11:30:00|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|683
1621596620000|2021-05-21 11:30:20|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|216
1621596630000|2021-05-21 11:30:30|2606|2606|2606|2605.5|2606|2606|2606|2605.5|330
1621596640000|2021-05-21 11:30:40|2605.5|2605|2606.5|2605.5|2606.5|2605.5|2605.5|2605|745
1621596650000|2021-05-21 11:30:50|2607|2606|2607|2606|2607|2606|2607|2605.5|79
1621596660000|2021-05-21 11:31:00|2606.5||2606.5||2606.5||2606.5||0
1621596680000|2021-05-21 11:31:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|41
1621596690000|2021-05-21 11:31:30|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|0
1621596700000|2021-05-21 11:31:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|320
1621596710000|2021-05-21 11:31:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|0
1621596720000|2021-05-21 11:32:00|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|244
1621596760000|2021-05-21 11:32:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|679
1621596810000|2021-05-21 11:33:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|439
1621596820000|2021-05-21 11:33:40|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|94
1621596830000|2021-05-21 11:33:50|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607|839
1621596840000|2021-05-21 11:34:00|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|280
1621596850000|2021-05-21 11:34:10||2606.5||2606.5||2606.5||2606.5|9
1621596860000|2021-05-21 11:34:20|2608|2607|2608|2607|2608|2607|2608|2607|0
1621596870000|2021-05-21 11:34:30|2607.5|2606.5|2607|2606|2608|2606.5|2606.5|2606|460
1621596880000|2021-05-21 11:34:40|2606.5|2605.5|2608|2607|2608|2607|2606|2605.5|24910
1621596890000|2021-05-21 11:34:50|2607.5|2606.5|2607.5|2606.5|2608|2607|2607.5|2606.5|0
1621596900000|2021-05-21 11:35:00|2608|2607|2608.5|2607.5|2608.5|2608|2608|2607|495
1621596910000|2021-05-21 11:35:10||2608||2607.5||2608||2607.5|206
1621596930000|2021-05-21 11:35:30|2608|2607|2607.5|2607|2608|2607|2607.5|2606.5|599
1621596950000|2021-05-21 11:35:50|2608|2606.5|2608.5|2607.5|2608.5|2608|2608|2606.5|468
1621596970000|2021-05-21 11:36:10|2608|2607|2608|2607.5|2608|2607.5|2608|2607|250
1621596980000|2021-05-21 11:36:20|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|410
1621596990000|2021-05-21 11:36:30||2607||2606.5||2607||2606.5|0
1621597000000|2021-05-21 11:36:40|2608|2607|2607.5|2607|2608|2607|2607.5|2607|2
1621597010000|2021-05-21 11:36:50|2608|2607.5|2608|2607|2608|2607.5|2608|2607|0
1621597020000|2021-05-21 11:37:00|2607.5|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|176
1621597030000|2021-05-21 11:37:10||2607||2607.5||2607.5||2607|0
1621597040000|2021-05-21 11:37:20|2608.5||2608.5||2608.5||2608.5||0
1621597050000|2021-05-21 11:37:30|2608||2608||2608||2608||100
1621597060000|2021-05-21 11:37:40|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|821
1621597070000|2021-05-21 11:37:50|2607|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|604
1621597080000|2021-05-21 11:38:00||2607||2607||2607||2606.5|0
1621597090000|2021-05-21 11:38:10||2606.5||2606.5||2607||2606.5|253
1621597100000|2021-05-21 11:38:20|2607||2607||2607||2607||50
1621597120000|2021-05-21 11:38:40|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|138
1621597130000|2021-05-21 11:38:50||2607||2606.5||2607||2606.5|0
1621597140000|2021-05-21 11:39:00|2607|2607|2607|2606.5|2607|2607|2607|2606.5|0
1621597150000|2021-05-21 11:39:10|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|136
1621597160000|2021-05-21 11:39:20||2607||2607||2607||2607|0
1621597170000|2021-05-21 11:39:30|2608|2607.5|2609|2608.5|2609.5|2608.5|2608|2607.5|1369
1621597180000|2021-05-21 11:39:40|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|250
1621597190000|2021-05-21 11:39:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2607.5|638
1621597200000|2021-05-21 11:40:00|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|0
1621597210000|2021-05-21 11:40:10|2609|2608|2609|2608|2609|2608.5|2609|2608|0
1621597220000|2021-05-21 11:40:20|2609.5|2608.5|2609.5|2609|2609.5|2609|2609|2608|252
1621597230000|2021-05-21 11:40:30|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|2
1621597240000|2021-05-21 11:40:40|2609.5|2609|2609.5|2609|2610|2609|2609.5|2609|656
1621597250000|2021-05-21 11:40:50||2608.5||2609||2609||2608.5|299
1621597260000|2021-05-21 11:41:00||2608.5||2608.5||2609||2608.5|0
1621597270000|2021-05-21 11:41:10|2609|2608|2609|2608.5|2609|2608.5|2608.5|2607.5|1103
1621597310000|2021-05-21 11:41:50|2609.5|2608|2610|2609|2610|2609|2609.5|2608|119
1621597320000|2021-05-21 11:42:00|2610.5|2609.5|2611.5|2611|2611.5|2611|2610.5|2609|2
1621597330000|2021-05-21 11:42:10||2610.5||2610.5||2611||2610.5|0
1621597340000|2021-05-21 11:42:20|2612|2611|2612|2611|2612|2611|2612|2611|0
1621597350000|2021-05-21 11:42:30|2612.5|2611.5|2613|2612.5|2613|2612.5|2612.5|2611.5|300
1621597360000|2021-05-21 11:42:40|||||||||26
1621597390000|2021-05-21 11:43:10|2613.5|2613|2613.5|2613|2614|2613|2613.5|2612.5|718
1621597400000|2021-05-21 11:43:20|2613|2612.5|2615|2614.5|2616.5|2616|2613|2612.5|14459
1621597410000|2021-05-21 11:43:30|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|850
1621597420000|2021-05-21 11:43:40|2614|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|539
1621597430000|2021-05-21 11:43:50|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|120
1621597440000|2021-05-21 11:44:00|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|0
1621597450000|2021-05-21 11:44:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621597460000|2021-05-21 11:44:20|2615||2615||2615||2615||159
1621597480000|2021-05-21 11:44:40|2614.5||2614.5||2614.5||2614.5||0
1621597490000|2021-05-21 11:44:50|2614|2613.5|2615|2614|2615|2614|2614|2613.5|136
1621597500000|2021-05-21 11:45:00||2614.5||2614||2614.5||2614|81
1621597510000|2021-05-21 11:45:10|2614.5||2614.5||2614.5||2614.5||240
1621597520000|2021-05-21 11:45:20|2614|2613.5|2613.5|2613|2614.5|2614|2613.5|2613|1473
1621597530000|2021-05-21 11:45:30|2614||2614||2614||2614||0
1621597540000|2021-05-21 11:45:40|2614.5|2613.5|2613.5|2613|2614.5|2613.5|2613.5|2613|257
1621597550000|2021-05-21 11:45:50|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|502
1621597560000|2021-05-21 11:46:00|2613.5|2613|2614|2613|2614|2613|2613.5|2613|134
1621597570000|2021-05-21 11:46:10||2613.5||2613||2613.5||2613|2
1621597580000|2021-05-21 11:46:20||2613.5||2613||2613.5||2613|0
1621597620000|2021-05-21 11:47:00||2613.5||2613.5||2613.5||2613.5|250
1621597630000|2021-05-21 11:47:10|||||||||14
1621597640000|2021-05-21 11:47:20|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|632
1621597650000|2021-05-21 11:47:30||2613.5||2613.5||2613.5||2613.5|313
1621597690000|2021-05-21 11:48:10|2613.5|2613|2614|2613|2614|2613.5|2613.5|2612.5|2069
1621597700000|2021-05-21 11:48:20|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613|63
1621597710000|2021-05-21 11:48:30|2614.5|2614.5|2615|2614|2615|2614.5|2614.5|2614|49
1621597740000|2021-05-21 11:49:00|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|659
1621597750000|2021-05-21 11:49:10|||||||||80
1621597760000|2021-05-21 11:49:20|2614.5|2614|2614|2613.5|2615|2614|2614|2613.5|511
1621597770000|2021-05-21 11:49:30|||||||||166
1621597780000|2021-05-21 11:49:40|2613.5|2613|2614|2613|2614|2613|2613.5|2613|559
1621597790000|2021-05-21 11:49:50|||||||||80
1621597800000|2021-05-21 11:50:00|2614.5|2613.5|2615|2614|2615|2614.5|2614.5|2613.5|206
1621597810000|2021-05-21 11:50:10||2614.5||2614.5||2614.5||2614|0
1621597820000|2021-05-21 11:50:20|||||||||252
1621597830000|2021-05-21 11:50:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|456
1621597840000|2021-05-21 11:50:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|182
1621597850000|2021-05-21 11:50:50|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|627
1621597860000|2021-05-21 11:51:00||2615||2615||2615.5||2615|302
1621597870000|2021-05-21 11:51:10||2615.5||2615||2615.5||2615|0
1621597880000|2021-05-21 11:51:20||2615.5||2615||2615.5||2615|0
1621597890000|2021-05-21 11:51:30||2615.5||2615||2615.5||2615|276
1621597900000|2021-05-21 11:51:40||2615.5||2615.5||2615.5||2615.5|0
1621597910000|2021-05-21 11:51:50||2615||2615||2615.5||2615|544
1621597920000|2021-05-21 11:52:00|||||||||70
1621597930000|2021-05-21 11:52:10||2615.5||2615||2615.5||2615|251
1621597940000|2021-05-21 11:52:20||2615.5||2615||2615.5||2615|240
1621597950000|2021-05-21 11:52:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|1198
1621597960000|2021-05-21 11:52:40|||||||||79
1621597980000|2021-05-21 11:53:00|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|116
1621597990000|2021-05-21 11:53:10|2615|2614|2615|2614.5|2615|2614.5|2615|2614|17
1621598000000|2021-05-21 11:53:20|2615.5|2615|2616.5|2616|2616.5|2616|2615.5|2615|358
1621598010000|2021-05-21 11:53:30|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|250
1621598020000|2021-05-21 11:53:40||2615.5||2616||2616||2615.5|361
1621598030000|2021-05-21 11:53:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|579
1621598050000|2021-05-21 11:54:10|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|62
1621598060000|2021-05-21 11:54:20|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|1130
1621598070000|2021-05-21 11:54:30|2618.5|2618|2619.5|2618.5|2619.5|2619|2618.5|2618|209
1621598080000|2021-05-21 11:54:40||2619||2619||2619||2619|0
1621598100000|2021-05-21 11:55:00|2620|2619.5|2620|2619|2620|2619.5|2620|2619|52
1621598110000|2021-05-21 11:55:10||2619.5||2619.5||2619.5||2619.5|0
1621598120000|2021-05-21 11:55:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|666
1621598130000|2021-05-21 11:55:30|2621|2620.5|2622|2621|2622|2621|2621|2620|5225
1621598140000|2021-05-21 11:55:40|2621.5||2622||2622||2621.5||0
1621598150000|2021-05-21 11:55:50||2621.5||2621.5||2621.5||2621.5|0
1621598160000|2021-05-21 11:56:00|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|90
1621598170000|2021-05-21 11:56:10|2622||2622||2622||2622||0
1621598180000|2021-05-21 11:56:20|2621.5|2621.5|2621|2620|2621.5|2621.5|2620.5|2620|1003
1621598190000|2021-05-21 11:56:30|2621.5|2620.5|2621.5|2621|2621.5|2621|2621.5|2620.5|372
1621598200000|2021-05-21 11:56:40|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|160
1621598210000|2021-05-21 11:56:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|1402
1621598220000|2021-05-21 11:57:00||2622||2622.5||2622.5||2622|0
1621598230000|2021-05-21 11:57:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|224
1621598240000|2021-05-21 11:57:20|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|1152
1621598260000|2021-05-21 11:57:40|2623|2622.5|2623|2622.5|2623|2622.5|2622.5|2622|359
1621598290000|2021-05-21 11:58:10|2623.5||2623||2623.5||2623||249
1621598300000|2021-05-21 11:58:20||2622||2622.5||2622.5||2622|636
1621598320000|2021-05-21 11:58:40|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2622.5|1477
1621598340000|2021-05-21 11:59:00|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|285
1621598360000|2021-05-21 11:59:20|2624.5|2623|2624|2623|2624.5|2623|2623.5|2623|364
1621598370000|2021-05-21 11:59:30|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|250
1621598380000|2021-05-21 11:59:40|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|294
1621598390000|2021-05-21 11:59:50|2622.5|2622|2621.5|2621|2622.5|2622|2621.5|2621|889
1621598400000|2021-05-21 12:00:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|181
1621598410000|2021-05-21 12:00:10|2622.5|2622|2622|2621.5|2622.5|2622.5|2622|2621.5|1059
1621598420000|2021-05-21 12:00:20||2621||2621||2621||2621|0
1621598430000|2021-05-21 12:00:30|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|2051
1621598440000|2021-05-21 12:00:40|2622|2621|2622|2621|2622|2621|2622|2621|198
1621598450000|2021-05-21 12:00:50|2621.5|2621.5|2621.5|2620.5|2621.5|2621.5|2621.5|2620.5|686
1621598460000|2021-05-21 12:01:00|2621||2621.5||2621.5||2621||0
1621598470000|2021-05-21 12:01:10|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2619|2618.5|6174
1621598480000|2021-05-21 12:01:20|2620|2619|2620|2619.5|2620|2619.5|2620|2619|0
1621598490000|2021-05-21 12:01:30||2619||2619||2619.5||2619|0
1621598500000|2021-05-21 12:01:40||2619.5||2619||2619.5||2619|250
1621598510000|2021-05-21 12:01:50|2620.5|2619.5|2621|2620|2621|2620.5|2620.5|2619.5|496
1621598520000|2021-05-21 12:02:00|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|194
1621598530000|2021-05-21 12:02:10|2620.5|2620|2621|2620|2621|2620.5|2620.5|2620|134
1621598540000|2021-05-21 12:02:20|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|233
1621598550000|2021-05-21 12:02:30|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|229
1621598560000|2021-05-21 12:02:40|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|155
1621598570000|2021-05-21 12:02:50|2619|2618|2618.5|2618|2619|2618|2618.5|2617.5|2900
1621598590000|2021-05-21 12:03:10|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|252
1621598610000|2021-05-21 12:03:30|||||||||305
1621598630000|2021-05-21 12:03:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|673
1621598650000|2021-05-21 12:04:10|2620.5|2620|2621|2620|2621|2620.5|2620.5|2620|2
1621598660000|2021-05-21 12:04:20|2620.5|2619.5|2620.5|2620|2620.5|2620|2620.5|2619.5|1423
1621598670000|2021-05-21 12:04:30|2621|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|343
1621598680000|2021-05-21 12:04:40||2621||2621||2621||2621|0
1621598690000|2021-05-21 12:04:50|2621|2620.5|2620.5|2620|2621|2620.5|2620|2619.5|1346
1621598700000|2021-05-21 12:05:00||2619.5||2620||2620||2619.5|0
1621598710000|2021-05-21 12:05:10||2619.5||2619.5||2620||2619.5|0
1621598720000|2021-05-21 12:05:20||2620||2619.5||2620||2619.5|0
1621598730000|2021-05-21 12:05:30||2620||2619.5||2620||2619.5|0
1621598740000|2021-05-21 12:05:40||2620||2619.5||2620||2619.5|45
1621598770000|2021-05-21 12:06:10|2621|2620|2620.5|2620|2621|2620.5|2620.5|2620|1133
1621598780000|2021-05-21 12:06:20|2621||2621||2621||2621||16
1621598790000|2021-05-21 12:06:30||2620.5||2620.5||2620.5||2620.5|0
1621598800000|2021-05-21 12:06:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|545
1621598820000|2021-05-21 12:07:00|2622||2621.5||2622||2621.5||4173
1621598840000|2021-05-21 12:07:20|2621|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|970
1621598850000|2021-05-21 12:07:30|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1621598860000|2021-05-21 12:07:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|0
1621598870000|2021-05-21 12:07:50|2621.5|2621|2621.5|2621|2621.5|2621|2621|2620.5|2001
1621598880000|2021-05-21 12:08:00|2622|2620.5|2621|2620.5|2622|2620.5|2621|2620.5|1333
1621598890000|2021-05-21 12:08:10|2621.5|2621|2622.5|2622|2622.5|2622|2621.5|2621|1032
1621598900000|2021-05-21 12:08:20|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621598910000|2021-05-21 12:08:30|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621598920000|2021-05-21 12:08:40|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|1044
1621598940000|2021-05-21 12:09:00|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622|221
1621598950000|2021-05-21 12:09:10|2624|2623|2624|2623|2624.5|2623.5|2624|2623|3286
1621598960000|2021-05-21 12:09:20|2623.5|2623.5|2623.5|2622.5|2623.5|2623.5|2623.5|2622.5|1337
1621598970000|2021-05-21 12:09:30|2623||2623||2623||2623||0
1621598980000|2021-05-21 12:09:40|2623.5||2623.5||2623.5||2623.5||0
1621598990000|2021-05-21 12:09:50|2623||2623||2623||2623||0
1621599000000|2021-05-21 12:10:00|2623.5|2623|2624.5|2624|2624.5|2624|2623.5|2623|739
1621599010000|2021-05-21 12:10:10|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|354
1621599020000|2021-05-21 12:10:20|2624|2623|2624|2623|2624|2623|2623.5|2623|560
1621599030000|2021-05-21 12:10:30|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|50
1621599040000|2021-05-21 12:10:40|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|387
1621599070000|2021-05-21 12:11:10||2622.5||2622.5||2622.5||2622.5|153
1621599100000|2021-05-21 12:11:40|2623|2623|2623.5|2623|2623.5|2623|2623|2623|148
1621599120000|2021-05-21 12:12:00|2624|2623.5|2624|2623.5|2624.5|2623.5|2623.5|2623.5|3626
1621599130000|2021-05-21 12:12:10|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|669
1621599140000|2021-05-21 12:12:20|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|272
1621599180000|2021-05-21 12:13:00|2623||2623||2623||2623||0
1621599190000|2021-05-21 12:13:10|2622.5|2622|2623|2622|2623|2622|2622.5|2622|314
1621599200000|2021-05-21 12:13:20|2622.5||2622.5||2622.5||2622.5||0
1621599210000|2021-05-21 12:13:30|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|134
1621599220000|2021-05-21 12:13:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621599230000|2021-05-21 12:13:50|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|2
1621599240000|2021-05-21 12:14:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|24
1621599250000|2021-05-21 12:14:10||2622||2622.5||2622.5||2622|0
1621599260000|2021-05-21 12:14:20|2623.5|2623|2624|2623.5|2624.5|2624|2623.5|2623|1278
1621599280000|2021-05-21 12:14:40|2623.5|2623|2624|2623|2624|2623|2623.5|2623|821
1621599290000|2021-05-21 12:14:50|2623.5||2623.5||2624||2623.5||134
1621599300000|2021-05-21 12:15:00|2624|2623.5|2623.5|2623|2624|2623.5|2623|2622.5|1400
1621599310000|2021-05-21 12:15:10|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|454
1621599340000|2021-05-21 12:15:40|||||||||154
1621599350000|2021-05-21 12:15:50|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|1406
1621599360000|2021-05-21 12:16:00|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|250
1621599380000|2021-05-21 12:16:20||2621||2621||2621.5||2621|0
1621599390000|2021-05-21 12:16:30||2621.5||2621.5||2621.5||2621.5|0
1621599400000|2021-05-21 12:16:40|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|525
1621599420000|2021-05-21 12:17:00|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|322
1621599430000|2021-05-21 12:17:10|2622||2622.5||2622.5||2622||0
1621599450000|2021-05-21 12:17:30|2622|2621|2621.5|2620.5|2622|2621|2621.5|2620.5|296
1621599480000|2021-05-21 12:18:00|2621||2621.5||2621.5||2621||134
1621599490000|2021-05-21 12:18:10|2621|2621|2621|2620.5|2621|2621|2620.5|2620|1297
1621599500000|2021-05-21 12:18:20|2621.5||2621.5||2621.5||2621.5||0
1621599510000|2021-05-21 12:18:30|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|358
1621599520000|2021-05-21 12:18:40|2621||2621.5||2621.5||2621||136
1621599530000|2021-05-21 12:18:50||2621||2621||2621||2621|0
1621599540000|2021-05-21 12:19:00|2622|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|492
1621599550000|2021-05-21 12:19:10|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|396
1621599560000|2021-05-21 12:19:20|2621|2620|2620.5|2619.5|2621|2620.5|2620|2619.5|4327
1621599580000|2021-05-21 12:19:40|2620|2619|2619.5|2619|2620|2619|2619.5|2618.5|594
1621599590000|2021-05-21 12:19:50|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|680
1621599600000|2021-05-21 12:20:00|2619.5|2619|2620.5|2619.5|2620.5|2620|2619.5|2619|564
1621599610000|2021-05-21 12:20:10||2620||2620||2620||2620|0
1621599620000|2021-05-21 12:20:20|2621|2620.5|2620.5|2619.5|2621|2620.5|2620|2619.5|702
1621599630000|2021-05-21 12:20:30||2619||2619||2619||2619|0
1621599640000|2021-05-21 12:20:40|2620||2619.5||2620||2619.5||0
1621599650000|2021-05-21 12:20:50|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|837
1621599660000|2021-05-21 12:21:00|2619|2616.5|2615.5|2615|2619|2617|2615.5|2614.5|10516
1621599670000|2021-05-21 12:21:10||2614.5||2615||2615||2614.5|456
1621599680000|2021-05-21 12:21:20|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2614.5|416
1621599690000|2021-05-21 12:21:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|0
1621599700000|2021-05-21 12:21:40|2615.5|2615|2617|2616.5|2617|2616.5|2615|2614.5|2062
1621599710000|2021-05-21 12:21:50|2617.5|2616|2616.5|2616|2617.5|2616.5|2616.5|2616|118
1621599720000|2021-05-21 12:22:00||2615.5||2615.5||2615.5||2615.5|0
1621599730000|2021-05-21 12:22:10|2617|2616|2617|2616.5|2617|2616.5|2617|2616|461
1621599740000|2021-05-21 12:22:20|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|0
1621599780000|2021-05-21 12:23:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621599800000|2021-05-21 12:23:20|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|446
1621599830000|2021-05-21 12:23:50|2615.5|2615|2614|2613.5|2615.5|2615|2614|2613|489
1621599840000|2021-05-21 12:24:00|2614.5|2613|2614.5|2613.5|2614.5|2614|2614|2613|968
1621599850000|2021-05-21 12:24:10|2614||2614||2614||2614||0
1621599860000|2021-05-21 12:24:20|2613.5|2613|2613.5|2612.5|2614|2613.5|2613.5|2612.5|585
1621599870000|2021-05-21 12:24:30||2613||2612.5||2613||2612.5|0
1621599880000|2021-05-21 12:24:40|2613|2612|2612|2611|2613|2612|2611.5|2611|249
1621599930000|2021-05-21 12:25:30||2611.5||2611||2611.5||2611|0
1621599940000|2021-05-21 12:25:40|2612.5|2611.5|2612.5|2611.5|2612.5|2612|2612.5|2611.5|403
1621599950000|2021-05-21 12:25:50|2613|2612|2613|2612|2613|2612.5|2613|2612|1
1621599960000|2021-05-21 12:26:00|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|781
1621599970000|2021-05-21 12:26:10|2613.5|2613|2614|2613|2614|2613|2613.5|2612.5|448
1621599980000|2021-05-21 12:26:20|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1621599990000|2021-05-21 12:26:30|2614||2613.5||2614||2613.5||134
1621600010000|2021-05-21 12:26:50|2614|2613.5|2614|2613|2614|2613.5|2613.5|2613|539
1621600030000|2021-05-21 12:27:10|2613.5||2613.5||2613.5||2613.5||0
1621600040000|2021-05-21 12:27:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1621600050000|2021-05-21 12:27:30||2613||2613.5||2613.5||2613|0
1621600060000|2021-05-21 12:27:40|2613.5|2613|2613.5|2613|2613.5|2613|2613|2612.5|250
1621600070000|2021-05-21 12:27:50|2613|2612.5|2613|2612.5|2613|2613|2613|2612.5|0
1621600080000|2021-05-21 12:28:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|134
1621600090000|2021-05-21 12:28:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|250
1621600100000|2021-05-21 12:28:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|136
1621600110000|2021-05-21 12:28:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|584
1621600120000|2021-05-21 12:28:40|2615||2615||2615||2615||0
1621600130000|2021-05-21 12:28:50|2614.5||2614.5||2614.5||2614.5||1
1621600140000|2021-05-21 12:29:00|2614|2613.5|2613.5|2612.5|2614.5|2613.5|2613|2612.5|2207
1621600150000|2021-05-21 12:29:10|2613|2612|2613|2612|2613|2612.5|2613|2612|0
1621600160000|2021-05-21 12:29:20|2613.5|2612.5|2614|2613|2614|2613|2613.5|2612.5|115
1621600170000|2021-05-21 12:29:30|2613.5||2613.5||2614||2613.5||0
1621600190000|2021-05-21 12:29:50|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|387
1621600200000|2021-05-21 12:30:00|2613|2611.5|2612.5|2611.5|2613|2611.5|2611.5|2611|373
1621600210000|2021-05-21 12:30:10|2612|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|0
1621600220000|2021-05-21 12:30:20|2613|2612|2613|2612.5|2613.5|2612.5|2613|2612|103
1621600230000|2021-05-21 12:30:30|2613.5||2613||2613.5||2613||0
1621600240000|2021-05-21 12:30:40|2613.5|2613|2612|2611.5|2613.5|2613|2612|2611.5|1352
1621600250000|2021-05-21 12:30:50|2612.5||2612.5||2612.5||2612.5||54
1621600260000|2021-05-21 12:31:00|2612|2612|2611|2610.5|2612|2612|2611|2610|775
1621600270000|2021-05-21 12:31:10|2611.5||2611.5||2611.5||2611.5||79
1621600280000|2021-05-21 12:31:20|||||||||4
1621600300000|2021-05-21 12:31:40||2611||2611||2611||2610.5|305
1621600310000|2021-05-21 12:31:50|2612|2610.5|2612|2611.5|2612|2611.5|2612|2610.5|259
1621600320000|2021-05-21 12:32:00|2612.5||2612||2612.5||2612||80
1621600330000|2021-05-21 12:32:10|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|2
1621600350000|2021-05-21 12:32:30|2612|2611.5|2611.5|2611|2612.5|2611.5|2611.5|2611|2588
1621600360000|2021-05-21 12:32:40|||||||||52
1621600400000|2021-05-21 12:33:20|2612|2611.5|2611.5|2611|2612.5|2612|2611.5|2611|468
1621600420000|2021-05-21 12:33:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|132
1621600450000|2021-05-21 12:34:10|||||||||80
1621600460000|2021-05-21 12:34:20|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|197
1621600470000|2021-05-21 12:34:30||2610.5||2610.5||2610.5||2610.5|0
1621600500000|2021-05-21 12:35:00|2612|2611|2612|2611.5|2612|2611.5|2612|2611|138
1621600510000|2021-05-21 12:35:10|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|664
1621600520000|2021-05-21 12:35:20|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|700
1621600530000|2021-05-21 12:35:30|||||||||80
1621600550000|2021-05-21 12:35:50|||||||||79
1621600560000|2021-05-21 12:36:00|2612||2612||2612||2612||389
1621600570000|2021-05-21 12:36:10|2611.5||2611.5||2611.5||2611.5||0
1621600580000|2021-05-21 12:36:20|2612||2612||2612||2612||0
1621600590000|2021-05-21 12:36:30|2611.5||2611.5||2611.5||2611.5||160
1621600600000|2021-05-21 12:36:40|||||||||81
1621600610000|2021-05-21 12:36:50|2612|2610.5|2611.5|2611|2612|2611|2611|2610.5|2176
1621600630000|2021-05-21 12:37:10|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|142
1621600650000|2021-05-21 12:37:30|2612|2611|2612|2611.5|2612.5|2611.5|2611.5|2611|531
1621600660000|2021-05-21 12:37:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|2
1621600680000|2021-05-21 12:38:00|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|406
1621600690000|2021-05-21 12:38:10|2612.5|2612.5|2613|2612.5|2613|2612.5|2612.5|2612.5|50
1621600710000|2021-05-21 12:38:30|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|1211
1621600720000|2021-05-21 12:38:40|2614.5||2614||2614.5||2614||0
1621600730000|2021-05-21 12:38:50|2614.5|2614|2614.5|2613.5|2615|2614|2614|2613.5|1122
1621600740000|2021-05-21 12:39:00||2614||2613.5||2614||2613.5|10
1621600750000|2021-05-21 12:39:10|2614|2613|2612.5|2612|2614|2613|2612.5|2612|1753
1621600760000|2021-05-21 12:39:20|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2612.5|2612.5|0
1621600770000|2021-05-21 12:39:30|2613|2612|2612.5|2612|2613|2612|2612.5|2612|0
1621600780000|2021-05-21 12:39:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|79
1621600790000|2021-05-21 12:39:50|2612.5|2612|2612.5|2611.5|2612.5|2612|2612.5|2611.5|0
1621600810000|2021-05-21 12:40:10|2612|2612|2612|2611.5|2612|2612|2612|2611.5|1766
1621600860000|2021-05-21 12:41:00|2611.5|2611|2611.5|2611|2612|2611.5|2611.5|2611|536
1621600890000|2021-05-21 12:41:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|151
1621600900000|2021-05-21 12:41:40|2611.5|2611|2613.5|2613|2613.5|2613|2611.5|2611|764
1621600910000|2021-05-21 12:41:50|2614|2613.5|2614.5|2614|2614.5|2614|2613.5|2613.5|1591
1621600920000|2021-05-21 12:42:00|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|0
1621600930000|2021-05-21 12:42:10|2614||2614||2614||2614||0
1621600940000|2021-05-21 12:42:20|2613.5|2613|2614|2613|2614|2613|2613.5|2613|654
1621600950000|2021-05-21 12:42:30|2613.5||2613.5||2614||2613.5||0
1621600960000|2021-05-21 12:42:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613|134
1621600990000|2021-05-21 12:43:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|932
1621601000000|2021-05-21 12:43:20|2613.5|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|502
1621601020000|2021-05-21 12:43:40|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2613.5|157
1621601030000|2021-05-21 12:43:50|2615||2615||2615||2615||365
1621601040000|2021-05-21 12:44:00|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|1592
1621601050000|2021-05-21 12:44:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|0
1621601070000|2021-05-21 12:44:30|||||||||54
1621601080000|2021-05-21 12:44:40|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|134
1621601090000|2021-05-21 12:44:50||2613.5||2613.5||2613.5||2613.5|0
1621601100000|2021-05-21 12:45:00|2614.5|2613|2614|2613.5|2614.5|2613.5|2614|2613|4
1621601110000|2021-05-21 12:45:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|307
1621601130000|2021-05-21 12:45:30|2613.5|2613.5|2614.5|2613.5|2614.5|2613.5|2613.5|2613.5|117
1621601140000|2021-05-21 12:45:40||2614||2614||2614||2613.5|0
1621601150000|2021-05-21 12:45:50|2615|2614.5|2615|2614|2615|2614.5|2615|2614|52
1621601160000|2021-05-21 12:46:00||2614.5||2614.5||2614.5||2614.5|0
1621601170000|2021-05-21 12:46:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2614.5|271
1621601180000|2021-05-21 12:46:20|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|702
1621601190000|2021-05-21 12:46:30|2615|2615|2615|2614.5|2615.5|2615|2614.5|2614|1688
1621601200000|2021-05-21 12:46:40|2615.5|2614|2615|2614|2615.5|2614.5|2614.5|2614|2120
1621601210000|2021-05-21 12:46:50||2614.5||2614||2614.5||2614|0
1621601220000|2021-05-21 12:47:00|2614.5|2614.5|2614.5|2614|2614.5|2614.5|2614.5|2614|0
1621601260000|2021-05-21 12:47:40|2615|2614.5|2615|2614|2615|2614.5|2615|2614|414
1621601270000|2021-05-21 12:47:50||2614.5||2614.5||2614.5||2614.5|115
1621601280000|2021-05-21 12:48:00|2615.5||2615||2615.5||2615||10
1621601300000|2021-05-21 12:48:20|2614.5|2614|2614.5|2614|2615|2614.5|2614.5|2614|1537
1621601310000|2021-05-21 12:48:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|252
1621601320000|2021-05-21 12:48:40|2615.5|2615|2616|2615.5|2616|2615.5|2615|2614.5|1883
1621601330000|2021-05-21 12:48:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621601370000|2021-05-21 12:49:30|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|565
1621601390000|2021-05-21 12:49:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|653
1621601400000|2021-05-21 12:50:00||2616.5||2617||2617||2616.5|0
1621601420000|2021-05-21 12:50:20|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|250
1621601430000|2021-05-21 12:50:30|2618.5||2618.5||2618.5||2618.5||0
1621601440000|2021-05-21 12:50:40|2618|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|995
1621601450000|2021-05-21 12:50:50|2618|2617|2618|2617|2618|2617.5|2618|2617|422
1621601460000|2021-05-21 12:51:00|2617.5|2616.5|2617|2616|2617.5|2616.5|2616.5|2616|716
1621601490000|2021-05-21 12:51:30|2616.5||2616.5||2616.5||2616.5||4
1621601510000|2021-05-21 12:51:50|2616|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|2472
1621601520000|2021-05-21 12:52:00|2616|2616|2616|2615.5|2616|2616|2616|2615.5|401
1621601530000|2021-05-21 12:52:10|2616.5||2616||2616.5||2616||79
1621601570000|2021-05-21 12:52:50|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|398
1621601640000|2021-05-21 12:54:00|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1694
1621601650000|2021-05-21 12:54:10|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|702
1621601670000|2021-05-21 12:54:30|||||||||134
1621601680000|2021-05-21 12:54:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|2
1621601690000|2021-05-21 12:54:50|||||||||81
1621601700000|2021-05-21 12:55:00|2616.5|2616|2617|2616|2617|2616|2616.5|2616|2
1621601710000|2021-05-21 12:55:10|2616.5|2616.5|2616.5|2616|2616.5|2616.5|2616.5|2616|2161
1621601720000|2021-05-21 12:55:20|||||||||116
1621601730000|2021-05-21 12:55:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|0
1621601740000|2021-05-21 12:55:40|||||||||70
1621601750000|2021-05-21 12:55:50|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|915
1621601760000|2021-05-21 12:56:00||2616||2616.5||2616.5||2616|0
1621601770000|2021-05-21 12:56:10|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|239
1621601780000|2021-05-21 12:56:20|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|1154
1621601790000|2021-05-21 12:56:30|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|81
1621601800000|2021-05-21 12:56:40|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|2
1621601810000|2021-05-21 12:56:50||2617.5||2618||2618||2617.5|0
1621601820000|2021-05-21 12:57:00|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|733
1621601860000|2021-05-21 12:57:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|571
1621601870000|2021-05-21 12:57:50|2618.5||2618.5||2618.5||2618.5||0
1621601880000|2021-05-21 12:58:00|2618||2618||2618||2618||0
1621601890000|2021-05-21 12:58:10|2617.5|2617|2618|2617|2618|2617|2617.5|2617|1438
1621601900000|2021-05-21 12:58:20|2617.5||2618||2618||2617.5||248
1621601910000|2021-05-21 12:58:30||2617.5||2617.5||2617.5||2617|0
1621601920000|2021-05-21 12:58:40|2617.5|2617|2617|2616.5|2618|2617|2616.5|2616|1693
1621601990000|2021-05-21 12:59:50|2617.5|2617|2616.5|2616|2617.5|2617|2616.5|2616|1200
1621602000000|2021-05-21 13:00:00|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615|1168
1621602040000|2021-05-21 13:00:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|243
1621602050000|2021-05-21 13:00:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|134
1621602060000|2021-05-21 13:01:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621602070000|2021-05-21 13:01:10||2615.5||2615.5||2615.5||2615.5|0
1621602080000|2021-05-21 13:01:20||2616||2616||2616||2616|0
1621602090000|2021-05-21 13:01:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621602100000|2021-05-21 13:01:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621602120000|2021-05-21 13:02:00|||||||||32
1621602130000|2021-05-21 13:02:10|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616|944
1621602140000|2021-05-21 13:02:20|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|131
1621602150000|2021-05-21 13:02:30|||||||||94
1621602160000|2021-05-21 13:02:40|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|241
1621602170000|2021-05-21 13:02:50|||||||||500
1621602180000|2021-05-21 13:03:00|||||||||4
1621602190000|2021-05-21 13:03:10|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1518
1621602200000|2021-05-21 13:03:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|236
1621602210000|2021-05-21 13:03:30|2618.5|2618|2619|2618|2619|2618.5|2618.5|2618|484
1621602220000|2021-05-21 13:03:40|2618.5||2618.5||2618.5||2618.5||0
1621602230000|2021-05-21 13:03:50|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|384
1621602260000|2021-05-21 13:04:20|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|1254
1621602270000|2021-05-21 13:04:30|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|623
1621602280000|2021-05-21 13:04:40|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|587
1621602290000|2021-05-21 13:04:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|80
1621602300000|2021-05-21 13:05:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|63
1621602310000|2021-05-21 13:05:10|||||||||236
1621602320000|2021-05-21 13:05:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|505
1621602330000|2021-05-21 13:05:30|||||||||2
1621602340000|2021-05-21 13:05:40|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614|2754
1621602350000|2021-05-21 13:05:50|2615||2615||2615||2615||0
1621602360000|2021-05-21 13:06:00|||||||||79
1621602370000|2021-05-21 13:06:10|||||||||241
1621602380000|2021-05-21 13:06:20|||||||||569
1621602400000|2021-05-21 13:06:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|520
1621602410000|2021-05-21 13:06:50|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615|528
1621602420000|2021-05-21 13:07:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|355
1621602430000|2021-05-21 13:07:10|2616|2615.5|2616|2615|2616|2615.5|2616|2615|994
1621602440000|2021-05-21 13:07:20|2615.5|2614.5|2614.5|2614|2615.5|2615|2614.5|2613.5|2153
1621602480000|2021-05-21 13:08:00|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|855
1621602490000|2021-05-21 13:08:10||2613||2613.5||2613.5||2613|0
1621602510000|2021-05-21 13:08:30|||||||||81
1621602520000|2021-05-21 13:08:40|2614.5|2614|2614.5|2614|2614.5|2614|2614|2614|493
1621602530000|2021-05-21 13:08:50|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|480
1621602550000|2021-05-21 13:09:10|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|863
1621602560000|2021-05-21 13:09:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|4
1621602570000|2021-05-21 13:09:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|508
1621602580000|2021-05-21 13:09:40|2615.5|2615|2615.5|2615|2615.5|2615|2615|2615|379
1621602600000|2021-05-21 13:10:00|||||||||192
1621602610000|2021-05-21 13:10:10|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|164
1621602650000|2021-05-21 13:10:50|2616.5|2616|2616|2615.5|2616.5|2616|2615.5|2614.5|18460
1621602660000|2021-05-21 13:11:00|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|386
1621602670000|2021-05-21 13:11:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2614.5|390
1621602680000|2021-05-21 13:11:20|2615|2614|2615.5|2614.5|2615.5|2614.5|2615|2614|3968
1621602690000|2021-05-21 13:11:30|2616|2615|2616|2615.5|2616|2615.5|2616|2615|336
1621602700000|2021-05-21 13:11:40|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|492
1621602710000|2021-05-21 13:11:50|2615.5|2614|2615.5|2614.5|2616|2614.5|2615|2614|4222
1621602730000|2021-05-21 13:12:10||2615||2615||2615||2614.5|0
1621602740000|2021-05-21 13:12:20|2616||2615.5||2616||2615.5||479
1621602750000|2021-05-21 13:12:30||2614.5||2614.5||2614.5||2614.5|0
1621602760000|2021-05-21 13:12:40|2616|2615|2615.5|2615|2616|2615|2615.5|2614.5|160
1621602780000|2021-05-21 13:13:00|||||||||241
1621602790000|2021-05-21 13:13:10|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|444
1621602800000|2021-05-21 13:13:20|||||||||159
1621602810000|2021-05-21 13:13:30|||||||||183
1621602830000|2021-05-21 13:13:50|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|1030
1621602840000|2021-05-21 13:14:00|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|801
1621602850000|2021-05-21 13:14:10|2615||2614.5||2615||2614.5||515
1621602870000|2021-05-21 13:14:30|2615||2615||2615||2615||0
1621602900000|2021-05-21 13:15:00||2614.5||2614.5||2614.5||2614.5|79
1621602910000|2021-05-21 13:15:10|||||||||81
1621602930000|2021-05-21 13:15:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|93
1621602940000|2021-05-21 13:15:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|159
1621602960000|2021-05-21 13:16:00|2615|2615|2615|2614.5|2615|2615|2615|2614.5|570
1621602970000|2021-05-21 13:16:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|859
1621602980000|2021-05-21 13:16:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|234
1621602990000|2021-05-21 13:16:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|599
1621603000000|2021-05-21 13:16:40|||||||||775
1621603020000|2021-05-21 13:17:00|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|721
1621603030000|2021-05-21 13:17:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|14
1621603050000|2021-05-21 13:17:30|2613.5|2613|2612.5|2611.5|2613.5|2613|2612.5|2611.5|833
1621603070000|2021-05-21 13:17:50|||||||||38
1621603080000|2021-05-21 13:18:00|2612|2612|2612|2611|2612.5|2612|2612|2611|1171
1621603090000|2021-05-21 13:18:10|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621603100000|2021-05-21 13:18:20|2612|2611|2612|2611.5|2612|2611.5|2612|2611|0
1621603110000|2021-05-21 13:18:30||2611||2611||2611||2611|0
1621603120000|2021-05-21 13:18:40|2611.5||2612||2612||2611.5||80
1621603130000|2021-05-21 13:18:50|2611.5||2612||2612||2611.5||235
1621603140000|2021-05-21 13:19:00|2612.5|2611.5|2612|2611|2613|2612|2611.5|2611|2245
1621603150000|2021-05-21 13:19:10|2611.5|2610.5|2610.5|2610|2611.5|2611|2610.5|2609.5|272
1621603160000|2021-05-21 13:19:20||2609.5||2609.5||2609.5||2609.5|0
1621603170000|2021-05-21 13:19:30|2610|2610|2609|2608|2610|2610|2609|2608|3196
1621603180000|2021-05-21 13:19:40|2608|2608.5|2608.5|2607.5|2608.5|2608.5|2607.5|2607|1557
1621603190000|2021-05-21 13:19:50|2608|2607|2608.5|2607.5|2609|2608|2608|2607|1707
1621603200000|2021-05-21 13:20:00|2609|2608|2609.5|2609|2610|2609.5|2609|2608|1365
1621603210000|2021-05-21 13:20:10|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609|121
1621603220000|2021-05-21 13:20:20|||||||||254
1621603230000|2021-05-21 13:20:30|||||||||160
1621603240000|2021-05-21 13:20:40|||||||||80
1621603250000|2021-05-21 13:20:50|2609.5|2609|2609.5|2609|2610|2609|2609.5|2609|504
1621603270000|2021-05-21 13:21:10|||||||||115
1621603280000|2021-05-21 13:21:20|2610|2609.5|2610.5|2609.5|2610.5|2610|2610|2609.5|255
1621603290000|2021-05-21 13:21:30||2610||2609.5||2610||2609.5|0
1621603300000|2021-05-21 13:21:40||2610||2609.5||2610||2609.5|214
1621603320000|2021-05-21 13:22:00|2610||2610||2610||2610||80
1621603330000|2021-05-21 13:22:10|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|203
1621603340000|2021-05-21 13:22:20|2610.5|2609|2610|2609|2610.5|2609|2610|2609|234
1621603350000|2021-05-21 13:22:30||2609.5||2609||2609.5||2609|0
1621603360000|2021-05-21 13:22:40||2609.5||2609||2609.5||2609|0
1621603370000|2021-05-21 13:22:50||2609.5||2609.5||2609.5||2609|0
1621603380000|2021-05-21 13:23:00|2610.5||2610||2610.5||2610||0
1621603390000|2021-05-21 13:23:10|||||||||200
1621603400000|2021-05-21 13:23:20|||||||||100
1621603410000|2021-05-21 13:23:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|321
1621603420000|2021-05-21 13:23:40|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|268
1621603440000|2021-05-21 13:24:00|2610.5||2610||2610.5||2610||332
1621603450000|2021-05-21 13:24:10|2610.5|2609|2610.5|2609.5|2610.5|2609.5|2610.5|2609|549
1621603480000|2021-05-21 13:24:40|||||||||56
1621603490000|2021-05-21 13:24:50|2611|2610|2611|2610.5|2611|2610.5|2611|2610|822
1621603500000|2021-05-21 13:25:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|413
1621603510000|2021-05-21 13:25:10|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|477
1621603520000|2021-05-21 13:25:20|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|160
1621603550000|2021-05-21 13:25:50|2610.5|2610|2611.5|2611|2611.5|2611|2610|2609.5|2345
1621603560000|2021-05-21 13:26:00|2612|2611.5|2612|2611|2612.5|2611.5|2612|2611|262
1621603570000|2021-05-21 13:26:10||2611.5||2611.5||2611.5||2611.5|20
1621603590000|2021-05-21 13:26:30|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1430
1621603610000|2021-05-21 13:26:50|||||||||200
1621603620000|2021-05-21 13:27:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|402
1621603630000|2021-05-21 13:27:10|2612.5|2612|2611.5|2611|2612.5|2612|2611|2610.5|2440
1621603640000|2021-05-21 13:27:20|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|0
1621603650000|2021-05-21 13:27:30|2613|2611.5|2612|2611.5|2613|2611.5|2612|2611.5|1068
1621603660000|2021-05-21 13:27:40||2611||2611||2611||2611|250
1621603670000|2021-05-21 13:27:50|2611.5||2611.5||2611.5||2611.5||0
1621603680000|2021-05-21 13:28:00|2611|2610.5|2611|2610.5|2611|2611|2611|2610.5|0
1621603690000|2021-05-21 13:28:10|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|385
1621603700000|2021-05-21 13:28:20|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|135
1621603710000|2021-05-21 13:28:30|2612|2610.5|2611.5|2610.5|2612|2610.5|2611.5|2610.5|632
1621603730000|2021-05-21 13:28:50||2611||2611||2611||2611|0
1621603760000|2021-05-21 13:29:20|2612||2612||2612||2612||118
1621603770000|2021-05-21 13:29:30||2611.5||2611.5||2611.5||2611.5|0
1621603780000|2021-05-21 13:29:40|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|82
1621603790000|2021-05-21 13:29:50|2612|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|489
1621603800000|2021-05-21 13:30:00|2612.5|2612|2613|2612.5|2613.5|2612.5|2612.5|2611.5|577
1621603810000|2021-05-21 13:30:10|2612.5|2612|2612|2611.5|2613|2612|2612|2611.5|1152
1621603830000|2021-05-21 13:30:30|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|254
1621603840000|2021-05-21 13:30:40|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|204
1621603850000|2021-05-21 13:30:50|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|433
1621603860000|2021-05-21 13:31:00|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|1334
1621603870000|2021-05-21 13:31:10|2611.5|2611|2611|2610|2611.5|2611|2611|2610|719
1621603880000|2021-05-21 13:31:20|2610.5|2609.5|2610|2609.5|2610.5|2610|2610|2609|216
1621603890000|2021-05-21 13:31:30|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608|1055
1621603900000|2021-05-21 13:31:40|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|409
1621603910000|2021-05-21 13:31:50|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|161
1621603920000|2021-05-21 13:32:00||2609||2609.5||2609.5||2609|157
1621603930000|2021-05-21 13:32:10|2610.5|2610|2609.5|2608.5|2610.5|2610|2609|2608.5|484
1621603940000|2021-05-21 13:32:20|2610|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|0
1621603950000|2021-05-21 13:32:30|2609|2609|2611|2610.5|2611|2610.5|2609|2609|442
1621603960000|2021-05-21 13:32:40||2610||2610.5||2610.5||2610|20
1621603970000|2021-05-21 13:32:50|2610.5|2610|2610.5|2610|2610.5|2610.5|2610.5|2610|0
1621603980000|2021-05-21 13:33:00|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2609.5|389
1621603990000|2021-05-21 13:33:10|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609|135
1621604000000|2021-05-21 13:33:20|2611|2610|2608.5|2608|2611|2610|2608.5|2607.5|611
1621604010000|2021-05-21 13:33:30|2609||2608.5||2609||2608.5||0
1621604020000|2021-05-21 13:33:40|2609|2608.5|2610|2609.5|2610.5|2609.5|2608.5|2608|2
1621604030000|2021-05-21 13:33:50|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|0
1621604040000|2021-05-21 13:34:00|2609.5|2609|2609.5|2609|2609.5|2609.5|2609.5|2609|160
1621604060000|2021-05-21 13:34:20|2610|2608.5|2610.5|2609.5|2610.5|2609.5|2610|2608.5|813
1621604070000|2021-05-21 13:34:30|2611|2610|2611|2610.5|2611|2610.5|2610.5|2609.5|861
1621604080000|2021-05-21 13:34:40|2610.5|2610|2611|2610|2611|2610|2610.5|2609.5|387
1621604090000|2021-05-21 13:34:50|2610.5|2610.5|2610.5|2610|2610.5|2610.5|2610.5|2610|0
1621604100000|2021-05-21 13:35:00|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|463
1621604110000|2021-05-21 13:35:10|2610.5|2610|2610.5|2609.5|2611|2610.5|2610|2609.5|616
1621604120000|2021-05-21 13:35:20|2611|2610|2610.5|2610|2611|2610|2610.5|2610|342
1621604130000|2021-05-21 13:35:30|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|0
1621604140000|2021-05-21 13:35:40|2612|2611|2612.5|2611.5|2612.5|2611.5|2612|2611|727
1621604150000|2021-05-21 13:35:50|2612||2612||2612.5||2612||92
1621604170000|2021-05-21 13:36:10|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|894
1621604180000|2021-05-21 13:36:20||2611||2611||2611||2611|0
1621604190000|2021-05-21 13:36:30|2612|2611.5|2613|2612.5|2613.5|2612.5|2612|2611.5|533
1621604200000|2021-05-21 13:36:40|2613.5|2612|2613|2612|2613.5|2612.5|2612.5|2612|331
1621604210000|2021-05-21 13:36:50|2612.5|2612.5|2613|2612|2613|2612.5|2612.5|2612|761
1621604220000|2021-05-21 13:37:00|2612.5|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|0
1621604230000|2021-05-21 13:37:10|2612.5|2612|2613|2612|2613|2612|2612.5|2612|330
1621604240000|2021-05-21 13:37:20||2612.5||2612.5||2612.5||2612|0
1621604260000|2021-05-21 13:37:40||2612||2612.5||2612.5||2612|0
1621604270000|2021-05-21 13:37:50|2612.5|2612|2612.5|2612|2612.5|2612.5|2612.5|2612|240
1621604280000|2021-05-21 13:38:00|2613|2612.5|2613|2612|2613|2612.5|2613|2612|1027
1621604290000|2021-05-21 13:38:10||2612.5||2612.5||2612.5||2612|0
1621604300000|2021-05-21 13:38:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|250
1621604310000|2021-05-21 13:38:30|||||||||161
1621604320000|2021-05-21 13:38:40|2612.5|2612|2612.5|2611.5|2613|2612|2612|2611|4087
1621604330000|2021-05-21 13:38:50|2613|2612|2613|2612.5|2613|2612.5|2612.5|2612|358
1621604340000|2021-05-21 13:39:00|2612.5|2612|2611.5|2610.5|2612.5|2612|2611|2610|5619
1621604350000|2021-05-21 13:39:10|2611|2611|2611|2610|2611|2611|2610.5|2610|1251
1621604360000|2021-05-21 13:39:20|2610|2609|2610|2609.5|2610.5|2610|2610|2609|3376
1621604370000|2021-05-21 13:39:30|2609.5|2609|2607|2606|2609.5|2609|2607|2606|5821
1621604380000|2021-05-21 13:39:40|2607.5|2606.5|2608|2607|2608|2607.5|2607|2606.5|735
1621604390000|2021-05-21 13:39:50|2607.5|2606.5|2609|2608|2609.5|2608.5|2607.5|2606.5|6006
1621604400000|2021-05-21 13:40:00|2609.5|2608.5|2611.5|2611|2612|2611|2609|2608|1646
1621604410000|2021-05-21 13:40:10|2612|2611.5|2611.5|2611|2613|2612|2611.5|2610.5|4928
1621604420000|2021-05-21 13:40:20|2611|2610.5|2610.5|2609.5|2611.5|2610.5|2609.5|2608.5|3336
1621604430000|2021-05-21 13:40:30|2610|2609|2610|2609.5|2610|2609.5|2610|2609|80
1621604440000|2021-05-21 13:40:40|2609.5|2609|2609|2608.5|2610|2609|2609|2608|953
1621604450000|2021-05-21 13:40:50|2609.5|2608|2610|2609.5|2610|2609.5|2609.5|2608|807
1621604460000|2021-05-21 13:41:00|2609.5|2609|2611|2610.5|2611|2610.5|2609.5|2608.5|491
1621604470000|2021-05-21 13:41:10|2611.5|2610|2611.5|2610.5|2611.5|2611|2611|2610|2421
1621604480000|2021-05-21 13:41:20|2611|2610|2611.5|2611|2611.5|2611|2611|2610|648
1621604490000|2021-05-21 13:41:30|2612|2610.5|2612.5|2611.5|2612.5|2611.5|2612|2610.5|818
1621604500000|2021-05-21 13:41:40|2613|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2611.5|1724
1621604510000|2021-05-21 13:41:50|2612.5|2612|2612.5|2611.5|2613|2612.5|2612|2611.5|3696
1621604520000|2021-05-21 13:42:00|2612|2611|2612|2611|2612.5|2611.5|2611.5|2611|676
1621604530000|2021-05-21 13:42:10|2612.5|2611.5|2611.5|2610.5|2612.5|2612|2611.5|2610.5|1062
1621604540000|2021-05-21 13:42:20|2612|2611|2612|2611|2612|2611.5|2611.5|2611|386
1621604550000|2021-05-21 13:42:30|2611.5|2610|2611|2610|2611.5|2610.5|2610.5|2610|3136
1621604560000|2021-05-21 13:42:40|2610.5|2609.5|2610.5|2609.5|2611|2610|2610|2609.5|2096
1621604570000|2021-05-21 13:42:50|2610|2609|2611|2610|2611|2610|2610|2609|1802
1621604580000|2021-05-21 13:43:00|2611.5|2610.5|2611.5|2610.5|2612|2611|2611.5|2610.5|94
1621604590000|2021-05-21 13:43:10|2612|2611|2611|2610|2612|2611|2610.5|2609.5|1756
1621604600000|2021-05-21 13:43:20|2610.5|2610.5|2610.5|2610|2611.5|2610.5|2610.5|2609.5|2065
1621604610000|2021-05-21 13:43:30|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|161
1621604620000|2021-05-21 13:43:40|2611|2610.5|2611|2610|2611.5|2611|2610.5|2610|843
1621604630000|2021-05-21 13:43:50|2610.5||2611||2611||2610.5||400
1621604640000|2021-05-21 13:44:00|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|903
1621604650000|2021-05-21 13:44:10|2610|2609.5|2610.5|2610|2611|2610|2610|2609.5|1188
1621604660000|2021-05-21 13:44:20|2610|2609.5|2612|2611|2612|2611|2610|2609.5|995
1621604670000|2021-05-21 13:44:30|2611.5|2610.5|2611|2610.5|2611.5|2611|2610.5|2610|1336
1621604680000|2021-05-21 13:44:40|2611.5|2610|2611|2610|2611.5|2611|2611|2610|640
1621604690000|2021-05-21 13:44:50|2610.5|2610.5|2611.5|2610.5|2611.5|2610.5|2610.5|2610|378
1621604700000|2021-05-21 13:45:00|2611|2610|2612|2611.5|2612|2611.5|2610.5|2609.5|3083
1621604710000|2021-05-21 13:45:10|2612.5|2612|2612.5|2612|2613|2612.5|2612.5|2612|790
1621604720000|2021-05-21 13:45:20|2613|2612.5|2613|2612.5|2614.5|2613.5|2613|2612.5|1636
1621604730000|2021-05-21 13:45:30|2612.5|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|1460
1621604740000|2021-05-21 13:45:40|2612|2611|2611|2610|2612|2611|2610.5|2610|956
1621604750000|2021-05-21 13:45:50|2610.5|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|491
1621604760000|2021-05-21 13:46:00|2610|2609.5|2612|2611|2612|2611|2610|2609.5|1798
1621604770000|2021-05-21 13:46:10|2612.5|2611.5|2612.5|2612|2613|2612|2612.5|2611.5|898
1621604780000|2021-05-21 13:46:20|2613|2611.5|2612.5|2612|2613.5|2613|2612.5|2611.5|2688
1621604790000|2021-05-21 13:46:30|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|802
1621604800000|2021-05-21 13:46:40|2612.5|2611.5|2613.5|2612.5|2614|2613.5|2612.5|2611.5|2411
1621604810000|2021-05-21 13:46:50|2613|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2612|882
1621604820000|2021-05-21 13:47:00|2613|2613|2614.5|2614|2615.5|2614.5|2613|2613|22724
1621604830000|2021-05-21 13:47:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2614.5|2614|21547
1621604840000|2021-05-21 13:47:20|2614.5|2614|2614|2613|2614.5|2614|2614|2613|1663
1621604850000|2021-05-21 13:47:30|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2612|2611.5|921
1621604860000|2021-05-21 13:47:40|2613|2612|2612.5|2611.5|2613|2612.5|2612|2611|480
1621604870000|2021-05-21 13:47:50|2612|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|1068
1621604880000|2021-05-21 13:48:00|2612|2611|2611|2610.5|2612|2611.5|2611|2610.5|2163
1621604890000|2021-05-21 13:48:10|2610.5|2610|2609.5|2609|2610.5|2610|2609.5|2608.5|2124
1621604900000|2021-05-21 13:48:20|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608|731
1621604910000|2021-05-21 13:48:30|2609.5|2608|2610.5|2609.5|2610.5|2609.5|2609|2608|1740
1621604920000|2021-05-21 13:48:40|2611|2610|2612|2611|2612|2611|2611|2610|409
1621604930000|2021-05-21 13:48:50|2611.5||2612||2612||2611.5||320
1621604940000|2021-05-21 13:49:00|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610|1782
1621604950000|2021-05-21 13:49:10|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|445
1621604960000|2021-05-21 13:49:20|2611|2611|2611|2610.5|2611|2611|2611|2610|1185
1621604970000|2021-05-21 13:49:30|2611.5||2611.5||2611.5||2611.5||0
1621604980000|2021-05-21 13:49:40||2611||2611||2611||2611|380
1621604990000|2021-05-21 13:49:50|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|2423
1621605000000|2021-05-21 13:50:00|2612|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|1268
1621605010000|2021-05-21 13:50:10|2611.5|2611|2612|2611.5|2612|2611.5|2611|2610.5|1021
1621605020000|2021-05-21 13:50:20|2611.5|2611|2611.5|2611|2612|2611.5|2611|2610.5|1790
1621605030000|2021-05-21 13:50:30|2612|2611.5|2610.5|2610|2612|2611.5|2610.5|2610|1478
1621605040000|2021-05-21 13:50:40|2611|2610.5|2610.5|2609.5|2611|2610.5|2610|2609.5|867
1621605050000|2021-05-21 13:50:50|2611|2610|2611|2610.5|2611|2610.5|2610.5|2609.5|1094
1621605060000|2021-05-21 13:51:00|2611.5|2610|2612|2611|2612|2611|2611.5|2610|524
1621605070000|2021-05-21 13:51:10|2612.5|2611.5|2613|2612.5|2613|2612.5|2612|2611.5|780
1621605080000|2021-05-21 13:51:20|2613.5|2612|2614|2613|2614|2613|2613.5|2612|318
1621605090000|2021-05-21 13:51:30|2613.5|2612.5|2613|2612|2613.5|2613|2613|2612|1800
1621605100000|2021-05-21 13:51:40|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|800
1621605110000|2021-05-21 13:51:50|2613|2612|2613|2612.5|2613|2612.5|2612.5|2612|649
1621605120000|2021-05-21 13:52:00|2613.5|2613|2614|2613.5|2614.5|2613.5|2613.5|2613|1801
1621605130000|2021-05-21 13:52:10||2613||2613.5||2613.5||2613|480
1621605140000|2021-05-21 13:52:20|2614.5|2614|2615|2614.5|2615.5|2614.5|2614|2614|17404
1621605150000|2021-05-21 13:52:30|||||||||79
1621605160000|2021-05-21 13:52:40|2615.5|2615|2615.5|2614.5|2616|2615|2615.5|2614.5|692
1621605170000|2021-05-21 13:52:50|2615|2615|2615.5|2615|2615.5|2615|2615|2615|400
1621605180000|2021-05-21 13:53:00|2616|2614.5|2617|2616.5|2617|2616.5|2616|2614.5|5053
1621605190000|2021-05-21 13:53:10|2617.5|2617|2618|2617|2618.5|2618|2617.5|2617|1921
1621605200000|2021-05-21 13:53:20|2617.5|2616.5|2617.5|2617|2618|2617|2617.5|2616.5|455
1621605210000|2021-05-21 13:53:30|2618|2616.5|2618|2617.5|2618.5|2618|2617|2616.5|4756
1621605220000|2021-05-21 13:53:40|2618.5|2618|2619.5|2619|2619.5|2619|2618|2617.5|799
1621605230000|2021-05-21 13:53:50|2619|2618.5|2618|2617|2619|2618.5|2617.5|2617|2079
1621605240000|2021-05-21 13:54:00|2617.5|2617.5|2618|2617|2618.5|2618|2617.5|2616.5|4585
1621605250000|2021-05-21 13:54:10|2617.5|2616.5|2616.5|2616|2617.5|2616.5|2616|2615.5|969
1621605260000|2021-05-21 13:54:20|2617|2615.5|2616|2614.5|2617|2615.5|2615|2614.5|1306
1621605270000|2021-05-21 13:54:30|2615.5|2614|2616|2615|2616.5|2615|2614.5|2614|1163
1621605280000|2021-05-21 13:54:40|2616.5|2615.5|2616|2615|2616.5|2616|2616|2615|970
1621605290000|2021-05-21 13:54:50|2615.5|2614.5|2616|2615|2616|2615|2615|2614.5|1402
1621605300000|2021-05-21 13:55:00|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|716
1621605310000|2021-05-21 13:55:10|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|705
1621605320000|2021-05-21 13:55:20|2617|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|321
1621605340000|2021-05-21 13:55:40|2617.5|2617|2618|2617|2618.5|2617|2617.5|2617|318
1621605350000|2021-05-21 13:55:50|2617.5|2615.5|2617|2616|2617.5|2616.5|2616.5|2615.5|5251
1621605360000|2021-05-21 13:56:00|2617.5|2616.5|2617|2616.5|2617.5|2617|2617|2616|134
1621605370000|2021-05-21 13:56:10|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616|1000
1621605380000|2021-05-21 13:56:20|2616.5|2616|2616.5|2616|2617|2616.5|2616|2615.5|978
1621605390000|2021-05-21 13:56:30|2616|2615.5|2616|2615.5|2616|2616|2616|2615.5|1324
1621605400000|2021-05-21 13:56:40|2616.5|2616|2617|2616|2617|2616|2616.5|2615.5|1171
1621605410000|2021-05-21 13:56:50|2616.5|2615.5|2616|2615.5|2617|2616|2616|2615.5|1299
1621605420000|2021-05-21 13:57:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2615.5|632
1621605430000|2021-05-21 13:57:10|2617.5|2617|2618|2617|2618.5|2617.5|2617.5|2617|667
1621605440000|2021-05-21 13:57:20||2617.5||2617.5||2617.5||2617.5|321
1621605450000|2021-05-21 13:57:30|2618.5||2618||2618.5||2618||350
1621605460000|2021-05-21 13:57:40|2617.5|2617|2617|2616|2617.5|2617|2616.5|2616|3636
1621605470000|2021-05-21 13:57:50|2616.5|2615|2616.5|2615.5|2616.5|2615.5|2616|2615|1779
1621605480000|2021-05-21 13:58:00|2616|2616|2616.5|2615.5|2617|2616|2616|2615.5|1783
1621605490000|2021-05-21 13:58:10|2616|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|1453
1621605500000|2021-05-21 13:58:20|2617|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|1088
1621605510000|2021-05-21 13:58:30|2616|2615|2616|2615.5|2616.5|2616|2616|2615|1238
1621605520000|2021-05-21 13:58:40|2616.5|2616|2616.5|2615.5|2617|2616.5|2616|2615.5|1221
1621605530000|2021-05-21 13:58:50|2616|2615|2615.5|2614.5|2616.5|2615|2615.5|2614.5|2184
1621605540000|2021-05-21 13:59:00|2615|2614|2615|2614.5|2615|2614.5|2615|2614|206
1621605550000|2021-05-21 13:59:10|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|773
1621605560000|2021-05-21 13:59:20|2615.5||2615.5||2615.5||2615||568
1621605570000|2021-05-21 13:59:30|2615|2614|2615|2614|2615|2614.5|2615|2614|410
1621605580000|2021-05-21 13:59:40|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|320
1621605590000|2021-05-21 13:59:50|2614.5|2613.5|2614|2613|2614.5|2614|2613.5|2612.5|2542
1621605600000|2021-05-21 14:00:00||2612.5||2612.5||2612.5||2612.5|250
1621605610000|2021-05-21 14:00:10|2613.5|2613|2613|2612.5|2614|2613.5|2613|2612.5|982
1621605620000|2021-05-21 14:00:20|2613.5|2613|2613.5|2613|2614|2613|2613.5|2612.5|84
1621605630000|2021-05-21 14:00:30|2613|2612.5|2612|2611|2613|2612.5|2611.5|2610.5|1103
1621605650000|2021-05-21 14:00:50|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621605670000|2021-05-21 14:01:10||2611||2610.5||2611||2610.5|160
1621605680000|2021-05-21 14:01:20|2611|2610|2609.5|2608.5|2611|2610|2609.5|2608.5|1230
1621605690000|2021-05-21 14:01:30|2609|2609|2610.5|2609|2610.5|2609|2609|2609|363
1621605700000|2021-05-21 14:01:40|2611|2609.5|2611|2610|2611.5|2610|2611|2609.5|604
1621605710000|2021-05-21 14:01:50||2610.5||2610||2610.5||2610|493
1621605720000|2021-05-21 14:02:00|2610.5|2609.5|2610.5|2609.5|2610.5|2610|2610.5|2609.5|1268
1621605730000|2021-05-21 14:02:10|2610|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2609|782
1621605740000|2021-05-21 14:02:20|2611|2610|2610.5|2609|2611|2610.5|2610.5|2609|824
1621605750000|2021-05-21 14:02:30||2609.5||2609.5||2609.5||2609|0
1621605760000|2021-05-21 14:02:40|2610|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|371
1621605770000|2021-05-21 14:02:50|2608.5|2607.5|2608.5|2608|2609|2608|2608.5|2607.5|972
1621605780000|2021-05-21 14:03:00|2608|2607.5|2608|2607|2608|2608|2607.5|2606.5|1328
1621605790000|2021-05-21 14:03:10|2607.5|2606.5|2608.5|2607.5|2608.5|2608|2607.5|2606.5|1352
1621605800000|2021-05-21 14:03:20|2608|2608|2607|2606.5|2608|2608|2607|2606|1127
1621605810000|2021-05-21 14:03:30|2606.5|2606|2607|2606|2607|2606|2606.5|2605.5|135
1621605820000|2021-05-21 14:03:40|2607.5|2606.5|2607.5|2607|2608.5|2607|2607.5|2606.5|637
1621605830000|2021-05-21 14:03:50|2608|2607.5|2608.5|2607|2608.5|2608|2607.5|2607|500
1621605840000|2021-05-21 14:04:00|2608||2607.5||2608||2607.5||0
1621605850000|2021-05-21 14:04:10|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|0
1621605860000|2021-05-21 14:04:20||2607||2607.5||2607.5||2607|0
1621605870000|2021-05-21 14:04:30|2607.5|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|401
1621605880000|2021-05-21 14:04:40||2607||2606.5||2607||2606.5|0
1621605900000|2021-05-21 14:05:00|2608|2607|2609|2608|2609|2608|2608|2607|427
1621605910000|2021-05-21 14:05:10|2609.5|2608.5|2609|2608.5|2610|2609.5|2609|2608.5|32085
1621605920000|2021-05-21 14:05:20|2609.5|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2609|259
1621605930000|2021-05-21 14:05:30|2611|2610|2610.5|2610|2611|2610.5|2610.5|2610|266
1621605940000|2021-05-21 14:05:40|2610|2609.5|2610.5|2609.5|2610.5|2610|2610|2609.5|1394
1621605950000|2021-05-21 14:05:50|2610|2609|2608.5|2608|2610|2609|2608.5|2608|1603
1621605960000|2021-05-21 14:06:00|2609|2608.5|2607.5|2607|2609.5|2608.5|2607.5|2607|1417
1621605970000|2021-05-21 14:06:10|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|1407
1621605980000|2021-05-21 14:06:20||2605.5||2606||2606||2605.5|0
1621605990000|2021-05-21 14:06:30|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|999
1621606000000|2021-05-21 14:06:40||2605.5||2605.5||2606||2605.5|0
1621606010000|2021-05-21 14:06:50|2606|2606|2607.5|2607|2607.5|2607|2606|2606|558
1621606030000|2021-05-21 14:07:10|2608|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2607|264
1621606040000|2021-05-21 14:07:20|2608||2607.5||2608||2607.5||54
1621606050000|2021-05-21 14:07:30|2607|2606.5|2606|2605|2607|2606.5|2605.5|2605|1509
1621606060000|2021-05-21 14:07:40|2605.5||2606||2606||2605.5||0
1621606070000|2021-05-21 14:07:50|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606|2605.5|553
1621606080000|2021-05-21 14:08:00|2606|2606|2606.5|2606|2607|2606|2606|2605.5|135
1621606090000|2021-05-21 14:08:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|217
1621606100000|2021-05-21 14:08:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|203
1621606110000|2021-05-21 14:08:30|2607|2605.5|2607.5|2607|2608|2607|2607|2605.5|478
1621606120000|2021-05-21 14:08:40|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|397
1621606130000|2021-05-21 14:08:50|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|1324
1621606140000|2021-05-21 14:09:00|2609.5|2608.5|2611|2610.5|2611.5|2610.5|2609|2608.5|813
1621606150000|2021-05-21 14:09:10|2610.5|2610|2610.5|2610|2611|2610.5|2610.5|2610|250
1621606160000|2021-05-21 14:09:20|2610|2609.5|2610|2609|2610.5|2609.5|2609.5|2609|1531
1621606170000|2021-05-21 14:09:30||2609.5||2609||2609.5||2609|0
1621606180000|2021-05-21 14:09:40|2609.5|2609.5|2610|2609|2610|2609.5|2609.5|2609|80
1621606190000|2021-05-21 14:09:50|2609|2609.5|2609|2608.5|2609.5|2609.5|2608.5|2608|2573
1621606200000|2021-05-21 14:10:00|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|0
1621606210000|2021-05-21 14:10:10|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|812
1621606230000|2021-05-21 14:10:30|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|27
1621606240000|2021-05-21 14:10:40|2609||2608.5||2609||2608.5||0
1621606250000|2021-05-21 14:10:50|2608|2607.5|2607|2606.5|2608|2607.5|2607|2606|3803
1621606260000|2021-05-21 14:11:00|2606.5|2606|2605.5|2605|2607|2606|2605.5|2605|3424
1621606270000|2021-05-21 14:11:10|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2604.5|2604|2584
1621606280000|2021-05-21 14:11:20|2606|2605|2607|2606.5|2607|2606.5|2606|2604.5|449
1621606290000|2021-05-21 14:11:30|2607.5||2607.5||2607.5||2607.5||0
1621606300000|2021-05-21 14:11:40||2607||2607||2607||2607|0
1621606310000|2021-05-21 14:11:50|2608|2607.5|2609|2608|2609|2608.5|2608|2607.5|252
1621606330000|2021-05-21 14:12:10|2608.5|2607.5|2608|2607|2608.5|2608|2607.5|2606.5|2016
1621606340000|2021-05-21 14:12:20|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606.5|1577
1621606350000|2021-05-21 14:12:30|2607.5|2606.5|2607|2606|2608|2606.5|2606.5|2606|1592
1621606360000|2021-05-21 14:12:40|2606.5||2607||2607||2606.5||0
1621606370000|2021-05-21 14:12:50|2606.5|2606.5|2607|2606|2607|2606.5|2606.5|2606|562
1621606380000|2021-05-21 14:13:00|2606.5||2606.5||2606.5||2606.5||0
1621606390000|2021-05-21 14:13:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|1000
1621606410000|2021-05-21 14:13:30||2606||2606.5||2606.5||2606|0
1621606420000|2021-05-21 14:13:40|2607.5||2607||2607.5||2607||388
1621606450000|2021-05-21 14:14:10|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|541
1621606460000|2021-05-21 14:14:20|2608|2607.5|2607.5|2607|2609|2608|2607.5|2607|1231
1621606470000|2021-05-21 14:14:30|2608|2606.5|2607.5|2606.5|2608|2606.5|2607|2606.5|244
1621606480000|2021-05-21 14:14:40|2607|2606|2605.5|2605|2607|2606|2605.5|2604.5|6890
1621606490000|2021-05-21 14:14:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|1
1621606500000|2021-05-21 14:15:00|2605.5|2605|2606|2605.5|2606.5|2605.5|2605.5|2605|1373
1621606510000|2021-05-21 14:15:10|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2606|501
1621606520000|2021-05-21 14:15:20|2606|2605.5|2607|2606|2607|2606|2606|2605.5|564
1621606530000|2021-05-21 14:15:30|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606|2
1621606540000|2021-05-21 14:15:40|2608.5|2607.5|2608|2607|2608.5|2608|2608|2607|0
1621606550000|2021-05-21 14:15:50|2607.5||2608||2608||2607.5||79
1621606570000|2021-05-21 14:16:10|2607.5||2607.5||2608||2607.5||0
1621606580000|2021-05-21 14:16:20|2607|2606.5|2608|2607|2608|2607|2607|2606.5|266
1621606590000|2021-05-21 14:16:30|2607.5|2607.5|2607|2606.5|2608|2607.5|2607|2606.5|397
1621606610000|2021-05-21 14:16:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|193
1621606620000|2021-05-21 14:17:00|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|276
1621606630000|2021-05-21 14:17:10|2607.5|2607|2608|2607.5|2608|2607.5|2607|2606.5|1830
1621606640000|2021-05-21 14:17:20||2607||2607||2607.5||2607|431
1621606650000|2021-05-21 14:17:30||2607.5||2607||2607.5||2607|0
1621606660000|2021-05-21 14:17:40|2607.5|2606.5|2607.5|2607|2607.5|2607|2607.5|2606.5|80
1621606670000|2021-05-21 14:17:50|2608|2607.5|2607.5|2606.5|2608|2607.5|2607.5|2606.5|400
1621606680000|2021-05-21 14:18:00|2607|2606|2606.5|2605.5|2607|2606|2606.5|2605.5|446
1621606690000|2021-05-21 14:18:10|2606|2606|2606|2605|2606|2606|2605.5|2605|1270
1621606700000|2021-05-21 14:18:20|2605.5|2604.5|2605.5|2605|2605.5|2605|2605.5|2604.5|321
1621606710000|2021-05-21 14:18:30|2606|2605.5|2607|2606|2607|2606|2605.5|2605.5|163
1621606720000|2021-05-21 14:18:40|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|211
1621606730000|2021-05-21 14:18:50|2607|2605.5|2606.5|2606|2607|2606|2606|2605.5|983
1621606740000|2021-05-21 14:19:00|2606|2605.5|2607|2606|2607|2606|2606|2605.5|0
1621606750000|2021-05-21 14:19:10|2606.5||2607||2607||2606.5||0
1621606760000|2021-05-21 14:19:20|2606.5||2607||2607||2606.5||295
1621606770000|2021-05-21 14:19:30|2606.5||2607||2607||2606.5||0
1621606780000|2021-05-21 14:19:40|2606.5|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|291
1621606790000|2021-05-21 14:19:50|2607|2605.5|2607|2606.5|2607|2606.5|2606.5|2605.5|987
1621606800000|2021-05-21 14:20:00|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|0
1621606810000|2021-05-21 14:20:10|2608|2607|2608|2607.5|2608.5|2608|2607.5|2607|1736
1621606820000|2021-05-21 14:20:20|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|583
1621606850000|2021-05-21 14:20:50|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|1060
1621606860000|2021-05-21 14:21:00|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606.5|0
1621606870000|2021-05-21 14:21:10|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|0
1621606880000|2021-05-21 14:21:20|2607|2607|2607|2606|2607|2607|2606.5|2606|647
1621606890000|2021-05-21 14:21:30||2606.5||2606.5||2606.5||2606|330
1621606900000|2021-05-21 14:21:40|2607.5|2606|2608|2607|2608|2607.5|2607.5|2606|868
1621606910000|2021-05-21 14:21:50|2608.5|2607.5|2609.5|2609|2609.5|2609|2608.5|2607.5|1437
1621606920000|2021-05-21 14:22:00|2610|2609.5|2609.5|2608.5|2610|2609.5|2609|2608|3749
1621606930000|2021-05-21 14:22:10|2609|2609|2609.5|2608.5|2609.5|2609|2609|2608.5|434
1621606940000|2021-05-21 14:22:20|2610|2609|2610|2609.5|2610|2609.5|2609.5|2608.5|821
1621606950000|2021-05-21 14:22:30|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608|541
1621606960000|2021-05-21 14:22:40|2608.5|2608|2608.5|2607.5|2608.5|2608|2608|2607|696
1621606970000|2021-05-21 14:22:50||2608||2607.5||2608||2607.5|0
1621606980000|2021-05-21 14:23:00|2608|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|327
1621607000000|2021-05-21 14:23:20|2607.5|2607|2607|2606|2607.5|2607|2607|2606|2149
1621607010000|2021-05-21 14:23:30|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|1728
1621607020000|2021-05-21 14:23:40|2606|2605.5|2606.5|2606|2607|2606|2606|2605.5|1
1621607030000|2021-05-21 14:23:50|2607|2606.5|2607|2606|2607|2606.5|2607|2606|185
1621607040000|2021-05-21 14:24:00|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|479
1621607050000|2021-05-21 14:24:10|2606|2605.5|2605.5|2604.5|2606|2606|2605|2604.5|3558
1621607060000|2021-05-21 14:24:20|2605|2605|2605.5|2605|2605.5|2605|2605|2605|240
1621607070000|2021-05-21 14:24:30|2605|2604.5|2604|2603|2605|2604.5|2604|2603|2109
1621607090000|2021-05-21 14:24:50|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|1594
1621607100000|2021-05-21 14:25:00|2605.5|2604.5|2604.5|2604|2605.5|2605|2604.5|2604|648
1621607110000|2021-05-21 14:25:10|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|400
1621607130000|2021-05-21 14:25:30|2606|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|82
1621607140000|2021-05-21 14:25:40|2606|2606|2606|2605.5|2606|2606|2606|2605.5|424
1621607150000|2021-05-21 14:25:50|2606.5|2606|2607|2606|2607|2606|2606.5|2606|127
1621607160000|2021-05-21 14:26:00|2607.5|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|962
1621607170000|2021-05-21 14:26:10|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|75
1621607190000|2021-05-21 14:26:30|2608|2607.5|2608|2607|2608|2607.5|2608|2607|105
1621607200000|2021-05-21 14:26:40|2607.5|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|217
1621607210000|2021-05-21 14:26:50|2607|2606.5|2607.5|2606.5|2607.5|2607|2607|2606.5|60
1621607220000|2021-05-21 14:27:00||2607||2607||2607||2606.5|80
1621607230000|2021-05-21 14:27:10|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2604.5|11683
1621607240000|2021-05-21 14:27:20|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604.5|340
1621607250000|2021-05-21 14:27:30|2605.5|2605|2605.5|2605|2606.5|2606|2605.5|2605|14435
1621607260000|2021-05-21 14:27:40|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605|1342
1621607270000|2021-05-21 14:27:50|2607|2606.5|2606.5|2605.5|2607|2606.5|2606.5|2605.5|911
1621607280000|2021-05-21 14:28:00|2606|2606|2606.5|2606|2607|2606.5|2606|2605.5|401
1621607290000|2021-05-21 14:28:10|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|655
1621607300000|2021-05-21 14:28:20|2607.5|2606|2607|2606.5|2607.5|2606.5|2607|2606|135
1621607310000|2021-05-21 14:28:30|2607.5|2606|2608|2607.5|2608|2607.5|2607.5|2606|210
1621607320000|2021-05-21 14:28:40|2608.5||2608||2608.5||2608||203
1621607330000|2021-05-21 14:28:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2607.5|252
1621607360000|2021-05-21 14:29:20|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|1096
1621607370000|2021-05-21 14:29:30|2608||2608||2608||2608||0
1621607380000|2021-05-21 14:29:40|2608.5|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|717
1621607390000|2021-05-21 14:29:50|2608|2607|2607.5|2606.5|2608|2607|2607|2606|1983
1621607400000|2021-05-21 14:30:00|2607|2606|2609|2608.5|2609|2608.5|2606.5|2606|1172
1621607410000|2021-05-21 14:30:10|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|428
1621607420000|2021-05-21 14:30:20|2610.5|2610|2611.5|2611|2611.5|2611|2610.5|2610|1047
1621607430000|2021-05-21 14:30:30|2612|2611.5|2611|2610.5|2612|2611.5|2611|2610.5|559
1621607440000|2021-05-21 14:30:40|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|207
1621607450000|2021-05-21 14:30:50||2611||2611||2611.5||2611|0
1621607460000|2021-05-21 14:31:00|2611.5|2611.5|2611.5|2610.5|2611.5|2611.5|2611.5|2610.5|0
1621607470000|2021-05-21 14:31:10|2611|2610|2611.5|2610.5|2611.5|2611|2611|2610|313
1621607480000|2021-05-21 14:31:20|2611|2610|2610.5|2609.5|2611|2610|2610.5|2609.5|451
1621607490000|2021-05-21 14:31:30|2611|2610|2610.5|2610|2611|2610|2610.5|2610|0
1621607500000|2021-05-21 14:31:40|||||||||90
1621607510000|2021-05-21 14:31:50|2611|2609.5|2610.5|2610|2611|2610|2610|2609.5|673
1621607520000|2021-05-21 14:32:00|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1621607530000|2021-05-21 14:32:10||2610||2610||2610||2610|161
1621607540000|2021-05-21 14:32:20|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|662
1621607550000|2021-05-21 14:32:30|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|159
1621607560000|2021-05-21 14:32:40|2610.5|2609.5|2610.5|2609.5|2611|2610|2610.5|2609.5|0
1621607570000|2021-05-21 14:32:50|2610|2610|2610.5|2610|2610.5|2610|2610|2609.5|220
1621607590000|2021-05-21 14:33:10|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1621607600000|2021-05-21 14:33:20|2611.5|2611|2611|2610.5|2612|2611|2611|2610.5|1497
1621607610000|2021-05-21 14:33:30|2611.5||2611||2611.5||2611||262
1621607620000|2021-05-21 14:33:40|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|254
1621607630000|2021-05-21 14:33:50||2611||2610.5||2611||2610.5|0
1621607650000|2021-05-21 14:34:10||2611||2611||2611||2611|0
1621607660000|2021-05-21 14:34:20|2612|2611.5|2612|2611|2612|2611.5|2611.5|2611|1046
1621607670000|2021-05-21 14:34:30|2611.5||2611.5||2611.5||2611.5||81
1621607680000|2021-05-21 14:34:40|2612||2611.5||2612||2611.5||135
1621607690000|2021-05-21 14:34:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|661
1621607700000|2021-05-21 14:35:00|2611.5|2611|2612|2611|2612|2611|2611.5|2611|2
1621607710000|2021-05-21 14:35:10|2611.5|2610.5|2610|2609.5|2611.5|2611|2610|2609.5|1703
1621607720000|2021-05-21 14:35:20|2610.5|2610|2611|2610|2611|2610|2610|2610|1833
1621607730000|2021-05-21 14:35:30|2611.5|2610.5|2612|2611|2612|2611|2611|2610.5|0
1621607740000|2021-05-21 14:35:40|2611.5|2610.5|2611|2610|2611.5|2610.5|2610.5|2610|161
1621607750000|2021-05-21 14:35:50|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|677
1621607760000|2021-05-21 14:36:00|||||||||5
1621607770000|2021-05-21 14:36:10||2610.5||2610.5||2610.5||2610.5|223
1621607790000|2021-05-21 14:36:30|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|268
1621607800000|2021-05-21 14:36:40|2611.5|2611|2612|2611|2612|2611.5|2611.5|2611|296
1621607810000|2021-05-21 14:36:50|2612.5|2611.5|2613|2612.5|2613|2612.5|2612.5|2611|1334
1621607820000|2021-05-21 14:37:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612|2209
1621607830000|2021-05-21 14:37:10|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|1600
1621607840000|2021-05-21 14:37:20|2613|2612.5|2613|2612|2613|2612.5|2612.5|2611.5|1558
1621607850000|2021-05-21 14:37:30|2613.5|2612.5|2613|2612|2614|2613|2613|2612|404
1621607860000|2021-05-21 14:37:40|2613.5|2612.5|2615|2614|2615|2614|2613.5|2612.5|2373
1621607870000|2021-05-21 14:37:50|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|161
1621607880000|2021-05-21 14:38:00|2613.5|2612.5|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|715
1621607890000|2021-05-21 14:38:10|2615|2614|2614.5|2614|2615|2614|2614.5|2614|432
1621607900000|2021-05-21 14:38:20|2615|2614.5|2615|2614.5|2615|2614.5|2614.5|2614.5|0
1621607910000|2021-05-21 14:38:30|2614.5|2614|2615|2614|2615|2614|2614|2613.5|617
1621607920000|2021-05-21 14:38:40|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|517
1621607930000|2021-05-21 14:38:50||2614||2613.5||2614||2613.5|0
1621607940000|2021-05-21 14:39:00|2614|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|0
1621607950000|2021-05-21 14:39:10|2614|2613|2613|2612.5|2614.5|2613|2613|2612.5|1706
1621607960000|2021-05-21 14:39:20|2612.5|2612|2613|2612|2613|2612|2612.5|2612|458
1621607970000|2021-05-21 14:39:30|2613.5|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|891
1621607980000|2021-05-21 14:39:40|2613|2612.5|2614|2613|2614|2613|2613|2612.5|606
1621607990000|2021-05-21 14:39:50|2614.5|2613.5|2614.5|2613.5|2615|2614|2614|2613.5|492
1621608000000|2021-05-21 14:40:00|2614|2613|2614.5|2613.5|2614.5|2614|2614|2613|1700
1621608010000|2021-05-21 14:40:10|2614|2614|2613.5|2613|2614|2614|2613.5|2613|1208
1621608020000|2021-05-21 14:40:20|||||||||159
1621608030000|2021-05-21 14:40:30|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|357
1621608040000|2021-05-21 14:40:40|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613|382
1621608050000|2021-05-21 14:40:50|2614|2614|2614|2613.5|2614|2614|2614|2613.5|0
1621608060000|2021-05-21 14:41:00|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|278
1621608070000|2021-05-21 14:41:10|2613|2612|2613|2612|2613|2612|2612|2611.5|1035
1621608080000|2021-05-21 14:41:20|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|5
1621608090000|2021-05-21 14:41:30|2613||2613||2613.5||2613||0
1621608100000|2021-05-21 14:41:40|2613.5||2613.5||2613.5||2613.5||19
1621608110000|2021-05-21 14:41:50|2614|2613|2615|2614|2615|2614|2614|2613|747
1621608120000|2021-05-21 14:42:00|2614.5||2614.5||2614.5||2614.5||0
1621608140000|2021-05-21 14:42:20|||||||||63
1621608170000|2021-05-21 14:42:50|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1248
1621608180000|2021-05-21 14:43:00|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613.5|0
1621608190000|2021-05-21 14:43:10|2614||2614||2614.5||2614||160
1621608200000|2021-05-21 14:43:20|||||||||9
1621608210000|2021-05-21 14:43:30|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|929
1621608220000|2021-05-21 14:43:40|2615.5|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|872
1621608230000|2021-05-21 14:43:50|2616|2616|2617.5|2617|2618|2617|2616|2615.5|1028
1621608240000|2021-05-21 14:44:00|2618|2617.5|2617|2616.5|2618.5|2617.5|2617|2616.5|1884
1621608250000|2021-05-21 14:44:10|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|1465
1621608260000|2021-05-21 14:44:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|329
1621608270000|2021-05-21 14:44:30|2616|2616|2616|2615|2616|2616|2615.5|2615|763
1621608280000|2021-05-21 14:44:40|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|846
1621608290000|2021-05-21 14:44:50|2614.5|2614|2615|2614|2615|2614|2614.5|2613.5|1348
1621608300000|2021-05-21 14:45:00|2614.5|2613.5|2615|2614|2615.5|2614.5|2614|2613.5|280
1621608310000|2021-05-21 14:45:10|2615.5|2614.5|2616.5|2616|2617|2616|2615|2614.5|595
1621608320000|2021-05-21 14:45:20|2616|2615.5|2615.5|2614.5|2616.5|2615.5|2615|2614.5|3299
1621608330000|2021-05-21 14:45:30|2615|2615|2614|2613.5|2615.5|2615|2614|2613.5|1948
1621608340000|2021-05-21 14:45:40|2614.5|2613|2614|2613.5|2614.5|2614|2614|2613|320
1621608350000|2021-05-21 14:45:50|2614.5||2614||2614.5||2614||160
1621608360000|2021-05-21 14:46:00||2613||2613.5||2613.5||2613|40
1621608370000|2021-05-21 14:46:10|2614.5||2614||2614.5||2614||99
1621608380000|2021-05-21 14:46:20|2614.5||2614||2614.5||2614||839
1621608390000|2021-05-21 14:46:30|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|480
1621608400000|2021-05-21 14:46:40|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|407
1621608410000|2021-05-21 14:46:50|2615|2613.5|2615|2614|2615|2614|2615|2613.5|387
1621608420000|2021-05-21 14:47:00|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|234
1621608440000|2021-05-21 14:47:20|2614.5||2614||2614.5||2614||250
1621608450000|2021-05-21 14:47:30|2614.5|2614|2614.5|2614|2615|2614.5|2614|2613.5|1348
1621608460000|2021-05-21 14:47:40|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|1266
1621608470000|2021-05-21 14:47:50|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|54
1621608480000|2021-05-21 14:48:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|161
1621608490000|2021-05-21 14:48:10|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|760
1621608500000|2021-05-21 14:48:20|2613|2612.5|2613|2612|2613|2612.5|2613|2612|260
1621608510000|2021-05-21 14:48:30||2612.5||2612.5||2612.5||2612|80
1621608520000|2021-05-21 14:48:40|||||||||159
1621608530000|2021-05-21 14:48:50||2612||2612||2612||2612|79
1621608540000|2021-05-21 14:49:00|2612.5|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|330
1621608550000|2021-05-21 14:49:10|2613.5|2613|2614.5|2614|2614.5|2614|2613.5|2613|444
1621608560000|2021-05-21 14:49:20|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|163
1621608570000|2021-05-21 14:49:30|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1621608580000|2021-05-21 14:49:40|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621608590000|2021-05-21 14:49:50|2615|2613.5|2614|2613.5|2615|2613.5|2614|2613.5|2852
1621608600000|2021-05-21 14:50:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|253
1621608610000|2021-05-21 14:50:10|2615|2613.5|2615.5|2615|2616|2615|2614.5|2613.5|359
1621608620000|2021-05-21 14:50:20|2616|2615.5|2618|2617|2618|2617|2616|2615.5|623
1621608630000|2021-05-21 14:50:30|2618.5|2617.5|2618|2617.5|2618.5|2618|2618|2617.5|408
1621608640000|2021-05-21 14:50:40|||||||||114
1621608660000|2021-05-21 14:51:00|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|532
1621608670000|2021-05-21 14:51:10|2618|2616.5|2617.5|2616.5|2618.5|2617|2617|2616|3043
1621608680000|2021-05-21 14:51:20|2618|2617|2619.5|2618.5|2619.5|2618.5|2618|2617|549
1621608690000|2021-05-21 14:51:30|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|228
1621608700000|2021-05-21 14:51:40|2619|2619|2619|2618|2619|2619|2619|2618|1417
1621608710000|2021-05-21 14:51:50|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|250
1621608720000|2021-05-21 14:52:00|2618.5||2619||2619||2618.5||0
1621608730000|2021-05-21 14:52:10|2619.5|2618.5|2620|2619.5|2620|2619.5|2619.5|2618.5|782
1621608740000|2021-05-21 14:52:20|||||||||54
1621608780000|2021-05-21 14:53:00|2620.5|2619|2619.5|2619|2620.5|2619|2619.5|2619|1554
1621608790000|2021-05-21 14:53:10|2620||2620||2620||2619.5||262
1621608800000|2021-05-21 14:53:20|2620.5|2619.5|2620.5|2620|2621|2620|2620.5|2619.5|733
1621608810000|2021-05-21 14:53:30|2621|2619.5|2620.5|2620|2621|2620|2620.5|2619.5|323
1621608820000|2021-05-21 14:53:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|268
1621608830000|2021-05-21 14:53:50|2621.5|2621|2622|2621|2622|2621.5|2621|2621|1175
1621608840000|2021-05-21 14:54:00|2621.5|2621.5|2621|2620.5|2621.5|2621.5|2621|2620.5|836
1621608850000|2021-05-21 14:54:10|2620.5|2620|2620.5|2620|2621|2620|2620.5|2620|921
1621608860000|2021-05-21 14:54:20|2620|2619.5|2620|2619|2620|2619.5|2620|2619|911
1621608880000|2021-05-21 14:54:40|2619.5|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|75
1621608890000|2021-05-21 14:54:50|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2617.5|1382
1621608900000|2021-05-21 14:55:00|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|586
1621608910000|2021-05-21 14:55:10|2620|2619|2620|2619.5|2620|2619.5|2620|2619|613
1621608920000|2021-05-21 14:55:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|0
1621608930000|2021-05-21 14:55:30|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|0
1621608950000|2021-05-21 14:55:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|157
1621608960000|2021-05-21 14:56:00|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|204
1621608980000|2021-05-21 14:56:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|319
1621608990000|2021-05-21 14:56:30|2620.5|2620|2620.5|2620|2621|2620|2620.5|2620|1012
1621609000000|2021-05-21 14:56:40|||||||||237
1621609010000|2021-05-21 14:56:50|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2620.5|931
1621609020000|2021-05-21 14:57:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|407
1621609030000|2021-05-21 14:57:10|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|948
1621609040000|2021-05-21 14:57:20|2620|2619.5|2619.5|2619|2620.5|2620|2619.5|2619|1548
1621609060000|2021-05-21 14:57:40|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|102
1621609070000|2021-05-21 14:57:50|2620.5|2620|2620|2619.5|2621|2620|2620|2619.5|658
1621609080000|2021-05-21 14:58:00|2620.5|2620|2620.5|2620|2621|2620.5|2620.5|2620|466
1621609090000|2021-05-21 14:58:10|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|0
1621609100000|2021-05-21 14:58:20||2620||2620||2620||2620|0
1621609110000|2021-05-21 14:58:30|2620|2619.5|2620|2619.5|2620.5|2620|2620|2619.5|36
1621609120000|2021-05-21 14:58:40|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|736
1621609130000|2021-05-21 14:58:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|530
1621609150000|2021-05-21 14:59:10|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|1716
1621609170000|2021-05-21 14:59:30|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|351
1621609180000|2021-05-21 14:59:40|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|40
1621609190000|2021-05-21 14:59:50|2618.5|2618|2619|2618|2619|2618|2618.5|2618|92
1621609200000|2021-05-21 15:00:00|2618.5|2618.5|2619|2618|2619.5|2619|2618.5|2618|1227
1621609210000|2021-05-21 15:00:10|2620|2618.5|2620.5|2620|2620.5|2620|2620|2618.5|3970
1621609220000|2021-05-21 15:00:20|||||||||292
1621609230000|2021-05-21 15:00:30|2621|2620.5|2622|2621|2622|2621|2621|2620.5|224
1621609240000|2021-05-21 15:00:40|2621.5|2620.5|2622|2621.5|2622|2621.5|2621|2620.5|3871
1621609250000|2021-05-21 15:00:50|2621.5|2621|2622.5|2622|2622.5|2622|2621.5|2621|834
1621609260000|2021-05-21 15:01:00|2623|2621.5|2622|2621.5|2623|2621.5|2622|2621.5|250
1621609280000|2021-05-21 15:01:20|2621.5|2621|2621.5|2620.5|2621.5|2621|2620.5|2620|9612
1621609290000|2021-05-21 15:01:30|2621|2620|2620.5|2619.5|2621|2620|2620|2619.5|2540
1621609300000|2021-05-21 15:01:40|2620||2620.5||2620.5||2620||0
1621609310000|2021-05-21 15:01:50|2620||2620.5||2620.5||2620||0
1621609320000|2021-05-21 15:02:00|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|912
1621609330000|2021-05-21 15:02:10|2620|2619|2619.5|2619|2620|2619|2619.5|2619|481
1621609340000|2021-05-21 15:02:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|532
1621609350000|2021-05-21 15:02:30|2619.5|2619|2619.5|2618.5|2619.5|2619|2619.5|2618.5|551
1621609380000|2021-05-21 15:03:00|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|865
1621609390000|2021-05-21 15:03:10|2619|2619|2620|2619.5|2620.5|2619.5|2619|2619|288
1621609400000|2021-05-21 15:03:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|252
1621609420000|2021-05-21 15:03:40|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|1128
1621609440000|2021-05-21 15:04:00|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|621
1621609460000|2021-05-21 15:04:20|2620.5|2620|2621|2620|2621|2620.5|2620.5|2620|1295
1621609470000|2021-05-21 15:04:30|2620.5|2620.5|2620.5|2619.5|2620.5|2620.5|2620|2619.5|1293
1621609480000|2021-05-21 15:04:40|2620||2620.5||2620.5||2620||0
1621609490000|2021-05-21 15:04:50|2620||2620||2620.5||2620||208
1621609510000|2021-05-21 15:05:10|2620.5|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|584
1621609520000|2021-05-21 15:05:20|2621|2621|2621.5|2621|2622|2621.5|2621|2620.5|1223
1621609530000|2021-05-21 15:05:30|2622|2621.5|2624|2623|2624|2623.5|2621.5|2621|963
1621609540000|2021-05-21 15:05:40|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|0
1621609550000|2021-05-21 15:05:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|491
1621609560000|2021-05-21 15:06:00|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|1545
1621609570000|2021-05-21 15:06:10|2622|2621.5|2622|2621.5|2622.5|2621.5|2621.5|2621|702
1621609580000|2021-05-21 15:06:20|2621.5|2621|2622|2621|2622|2621|2621.5|2621|250
1621609590000|2021-05-21 15:06:30|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|0
1621609610000|2021-05-21 15:06:50|||||||||264
1621609620000|2021-05-21 15:07:00|2622.5|2622|2622.5|2622|2622.5|2622|2622|2621.5|454
1621609630000|2021-05-21 15:07:10|2622|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|663
1621609640000|2021-05-21 15:07:20|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|781
1621609660000|2021-05-21 15:07:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|940
1621609670000|2021-05-21 15:07:50|2621.5||2621||2621.5||2621||90
1621609680000|2021-05-21 15:08:00|||||||||441
1621609690000|2021-05-21 15:08:10|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|533
1621609700000|2021-05-21 15:08:20|2621.5|2621|2622.5|2621.5|2622.5|2621.5|2621.5|2621|750
1621609710000|2021-05-21 15:08:30|2622|2621|2622|2621.5|2622|2621.5|2621.5|2620.5|1169
1621609720000|2021-05-21 15:08:40|2622.5|2621|2622|2621.5|2622.5|2621.5|2622|2621|171
1621609730000|2021-05-21 15:08:50|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|2174
1621609740000|2021-05-21 15:09:00|2622.5|2622|2622|2621|2622.5|2622|2621.5|2621|1041
1621609750000|2021-05-21 15:09:10|2621.5|2620.5|2621|2620.5|2622|2620.5|2621|2620.5|801
1621609760000|2021-05-21 15:09:20|2621.5|2619.5|2620.5|2620|2621.5|2620|2620.5|2619.5|4303
1621609770000|2021-05-21 15:09:30|2621|2619.5|2620.5|2620|2621|2620|2620|2619.5|597
1621609780000|2021-05-21 15:09:40|2621|2620.5|2621.5|2620.5|2621.5|2621|2620.5|2620|816
1621609790000|2021-05-21 15:09:50|2621||2621||2621||2621||0
1621609800000|2021-05-21 15:10:00|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|1066
1621609810000|2021-05-21 15:10:10|2622|2621|2622|2621|2622|2621|2621|2620.5|2141
1621609820000|2021-05-21 15:10:20|2621.5|2620.5|2622|2621|2622.5|2621.5|2621.5|2620.5|2138
1621609830000|2021-05-21 15:10:30|2622.5|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|386
1621609850000|2021-05-21 15:10:50|2622.5|2622|2623|2622|2623|2622|2622.5|2621.5|666
1621609860000|2021-05-21 15:11:00|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|396
1621609870000|2021-05-21 15:11:10|2623.5|2623|2623|2622.5|2623.5|2623|2623|2622.5|250
1621609890000|2021-05-21 15:11:30|2623.5|2623|2623.5|2622.5|2623.5|2623|2623|2622.5|1438
1621609900000|2021-05-21 15:11:40||2623||2623||2623||2623|19
1621609910000|2021-05-21 15:11:50|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1134
1621609920000|2021-05-21 15:12:00|2623|2622.5|2624.5|2624|2624.5|2624|2623|2622.5|1146
1621609930000|2021-05-21 15:12:10|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|923
1621609940000|2021-05-21 15:12:20|2624||2624||2624||2624||0
1621609950000|2021-05-21 15:12:30|2623.5|2623|2624|2623|2624|2623.5|2623.5|2623|1503
1621609960000|2021-05-21 15:12:40|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|0
1621609970000|2021-05-21 15:12:50|2624|2623|2623|2622.5|2624|2623|2623|2622|1931
1621609980000|2021-05-21 15:13:00|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|0
1621609990000|2021-05-21 15:13:10||2621.5||2621.5||2621.5||2621.5|0
1621610000000|2021-05-21 15:13:20|2623|2622|2622.5|2622|2623|2622|2622.5|2622|2
1621610010000|2021-05-21 15:13:30|2622|2621.5|2622|2621|2622|2621.5|2622|2621|1972
1621610020000|2021-05-21 15:13:40|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|1094
1621610030000|2021-05-21 15:13:50|2621.5||2621.5||2621.5||2621.5||0
1621610040000|2021-05-21 15:14:00|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|874
1621610050000|2021-05-21 15:14:10|2621.5|2620.5|2620|2619.5|2621.5|2620.5|2619.5|2619|1028
1621610060000|2021-05-21 15:14:20|2620.5|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|462
1621610070000|2021-05-21 15:14:30|2620|2620|2620|2619|2620|2620|2620|2619|0
1621610080000|2021-05-21 15:14:40|2619.5|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|79
1621610090000|2021-05-21 15:14:50||2618.5||2618.5||2619||2618.5|0
1621610100000|2021-05-21 15:15:00|2620|2619|2619.5|2619|2620|2619.5|2619.5|2619|781
1621610110000|2021-05-21 15:15:10|2620|2618.5|2620|2619.5|2620|2619.5|2620|2618.5|122
1621610120000|2021-05-21 15:15:20|2620.5||2620||2620.5||2620||517
1621610130000|2021-05-21 15:15:30|2620.5|2619|2620|2619.5|2620.5|2619.5|2620|2619|250
1621610170000|2021-05-21 15:16:10|2619.5|2619|2620.5|2620|2620.5|2620|2619.5|2619|855
1621610180000|2021-05-21 15:16:20|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|255
1621610200000|2021-05-21 15:16:40|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|545
1621610210000|2021-05-21 15:16:50|||||||||125
1621610220000|2021-05-21 15:17:00|2620.5||2620||2620.5||2620||0
1621610230000|2021-05-21 15:17:10|2619.5|2619|2618.5|2617.5|2619.5|2619|2618.5|2617.5|2198
1621610240000|2021-05-21 15:17:20|2619|2618|2619|2618|2619|2618.5|2619|2618|298
1621610280000|2021-05-21 15:18:00|2619.5|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|1114
1621610290000|2021-05-21 15:18:10|2620|2619.5|2620|2619|2620|2619.5|2619.5|2619|1349
1621610300000|2021-05-21 15:18:20|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|745
1621610310000|2021-05-21 15:18:30|2620|2620|2620.5|2620|2620.5|2620|2620|2619.5|338
1621610320000|2021-05-21 15:18:40|2622|2620.5|2621.5|2620.5|2622|2621.5|2621.5|2620.5|10578
1621610340000|2021-05-21 15:19:00|2621|2621|2621.5|2621|2621.5|2621|2621|2621|0
1621610350000|2021-05-21 15:19:10|2622|2620.5|2621.5|2620.5|2622|2620.5|2621|2620.5|1645
1621610360000|2021-05-21 15:19:20||2621||2621||2621||2621|0
1621610370000|2021-05-21 15:19:30|2621|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|666
1621610390000|2021-05-21 15:19:50||2621||2621||2621||2621|0
1621610400000|2021-05-21 15:20:00||2620.5||2620.5||2620.5||2620.5|388
1621610410000|2021-05-21 15:20:10|2621|2621|2622|2621.5|2622|2621.5|2621|2621|212
1621580400000|2021-05-21 07:00:00|2611.5|2610.5|2606.5|2604|2617.5|2612.5|2606.5|2603.5|47060
1621610420000|2021-05-21 15:20:20|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|5771
1621610430000|2021-05-21 15:20:30||2621.5||2621.5||2622||2621.5|312
1621610440000|2021-05-21 15:20:40||2622||2622||2622||2621.5|775
1621610450000|2021-05-21 15:20:50|||||||||1179
1621580410000|2021-05-21 07:00:10|2606|2603|2614|2611|2615|2611|2606|2602.5|2722
1621610460000|2021-05-21 15:21:00|2623|2621.5|2622|2621.5|2623|2622|2622|2621.5|698
1621610470000|2021-05-21 15:21:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|1149
1621580420000|2021-05-21 07:00:20|2614.5|2611.5|2616|2613|2617|2614|2614.5|2611.5|685
1621610480000|2021-05-21 15:21:20||2620.5||2621||2621||2620.5|542
1621580430000|2021-05-21 07:00:30|2616.5|2613.5|2614|2611.5|2616.5|2614.5|2614|2611.5|451
1621610500000|2021-05-21 15:21:40|2622|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|137
1621610530000|2021-05-21 15:22:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|292
1621580440000|2021-05-21 07:00:40||2612||2611.5||2612||2611.5|0
1621610550000|2021-05-21 15:22:30|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|914
1621580450000|2021-05-21 07:00:50|2615|2612|2615|2612|2615|2612|2615|2612|210
1621610580000|2021-05-21 15:23:00|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|1480
1621580460000|2021-05-21 07:01:00|2615.5|2612.5|2617|2615|2617.5|2616|2615.5|2612.5|1043
1621610590000|2021-05-21 15:23:10|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|227
1621580470000|2021-05-21 07:01:10|2618|2615.5|2618|2615|2618.5|2615.5|2617.5|2615|0
1621610600000|2021-05-21 15:23:20|2621.5|2620.5|2621.5|2621|2621.5|2621|2621.5|2620.5|2607
1621580480000|2021-05-21 07:01:20|2618.5|2615.5|2618.5|2615.5|2619|2615.5|2618.5|2615.5|0
1621610610000|2021-05-21 15:23:30|2622|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|577
1621580490000|2021-05-21 07:01:30|2619||2619||2619||2619||0
1621610620000|2021-05-21 15:23:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|1900
1621580500000|2021-05-21 07:01:40|2615.5|2615|2618.5|2615.5|2618.5|2615.5|2615.5|2615|1724
1621610630000|2021-05-21 15:23:50|||||||||1065
1621580520000|2021-05-21 07:02:00|2618|2615|2615.5|2613.5|2618|2615.5|2612|2611.5|6258
1621610640000|2021-05-21 15:24:00|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|1262
1621580530000|2021-05-21 07:02:10|2616|2614|2618.5|2615|2619|2615.5|2616|2614|310
1621610650000|2021-05-21 15:24:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|1221
1621610670000|2021-05-21 15:24:30|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|1599
1621580540000|2021-05-21 07:02:20|2618|2615.5|2618|2615|2618.5|2615.5|2618|2615|226
1621610680000|2021-05-21 15:24:40|2623.5|2622.5|2623|2622.5|2623.5|2623|2623|2622.5|371
1621580550000|2021-05-21 07:02:30|2617|2615.5|2616|2615.5|2617|2616|2616|2615|354
1621610690000|2021-05-21 15:24:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|839
1621580560000|2021-05-21 07:02:40|2613|2614.5|2613.5|2611.5|2615|2614.5|2611|2609.5|6004
1621610700000|2021-05-21 15:25:00|2623|2622.5|2624|2623|2624|2623.5|2623|2622|826
1621610710000|2021-05-21 15:25:10|2623.5|2623.5|2624|2623|2624.5|2623.5|2623.5|2623|2752
1621610720000|2021-05-21 15:25:20|2623.5|2622.5|2623|2622|2623.5|2622.5|2622.5|2622|2224
1621610730000|2021-05-21 15:25:30|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|0
1621580580000|2021-05-21 07:03:00|2614.5|2612|2619|2616|2619|2616|2614.5|2612|800
1621610740000|2021-05-21 15:25:40|2623.5||2623||2623.5||2623||517
1621610750000|2021-05-21 15:25:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|2513
1621610760000|2021-05-21 15:26:00||2621.5||2622||2622||2621.5|0
1621610770000|2021-05-21 15:26:10|2623|2622.5|2622.5|2622|2623|2622.5|2622|2621.5|1195
1621580590000|2021-05-21 07:03:10|2619.5|2616.5|2620.5|2618|2620.5|2618|2619.5|2616.5|2730
1621610780000|2021-05-21 15:26:20|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|1268
1621610790000|2021-05-21 15:26:30|2621|2620.5|2621.5|2621|2622|2621|2621|2620.5|3
1621610810000|2021-05-21 15:26:50|2621|2620.5|2621|2620.5|2621.5|2621|2620.5|2620|1871
1621610820000|2021-05-21 15:27:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|739
1621580600000|2021-05-21 07:03:20|2620|2617.5|2618|2616|2620|2618|2618|2616|728
1621610830000|2021-05-21 15:27:10|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|603
1621610840000|2021-05-21 15:27:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|338
1621610850000|2021-05-21 15:27:30|2619|2618.5|2620|2619.5|2620.5|2620|2619|2618.5|4759
1621580610000|2021-05-21 07:03:30|2617.5|2615.5|2617.5|2615|2617.5|2616|2616.5|2614.5|748
1621610860000|2021-05-21 15:27:40||2619||2619.5||2619.5||2619|8
1621580630000|2021-05-21 07:03:50|2618|2616.5|2620|2617.5|2620.5|2617.5|2618|2616.5|4195
1621610870000|2021-05-21 15:27:50||2619||2619||2619||2619|0
1621580640000|2021-05-21 07:04:00|2619.5|2616.5|2617.5|2615|2619.5|2617|2617|2615|790
1621610880000|2021-05-21 15:28:00|2619.5|2619.5|2620|2619.5|2620|2619.5|2619.5|2619|250
1621580650000|2021-05-21 07:04:10|2618|2617|2617.5|2616|2618|2617|2617|2615|302
1621610900000|2021-05-21 15:28:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|600
1621580660000|2021-05-21 07:04:20|2617||2617||2617||2617||0
1621610910000|2021-05-21 15:28:30|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|181
1621580670000|2021-05-21 07:04:30|2616.5|2615.5|2616.5|2613.5|2616.5|2615.5|2616|2613|349
1621610920000|2021-05-21 15:28:40|2621.5|2620|2621|2620.5|2621.5|2620.5|2620.5|2620|3998
1621580680000|2021-05-21 07:04:40|2616||2616.5||2616.5||2616||0
1621610930000|2021-05-21 15:28:50|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|1687
1621580690000|2021-05-21 07:04:50|2617|2614|2616.5|2614.5|2617|2614.5|2616.5|2614|0
1621610940000|2021-05-21 15:29:00|2621|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|1310
1621610950000|2021-05-21 15:29:10|2621||2621.5||2621.5||2621||1615
1621580700000|2021-05-21 07:05:00|2616|2613.5|2615.5|2614|2616|2614|2614.5|2613.5|1146
1621610960000|2021-05-21 15:29:20|2621|2621|2621.5|2621|2621.5|2621|2621|2621|0
1621580710000|2021-05-21 07:05:10|2615|2613.5|2613.5|2611.5|2615.5|2613.5|2611.5|2610|368
1621610970000|2021-05-21 15:29:30|2622||2622||2622||2621.5||2652
1621580720000|2021-05-21 07:05:20|2614.5|2612|2615.5|2613.5|2615.5|2613.5|2614.5|2612|0
1621610980000|2021-05-21 15:29:40|2622.5||2623||2623||2622.5||2273
1621610990000|2021-05-21 15:29:50|2623.5|2621.5|2624.5|2622.5|2624.5|2623|2623|2621.5|3384
1621580740000|2021-05-21 07:05:40|2616|2614|2618|2615.5|2618|2615.5|2616|2614|500
1621580750000|2021-05-21 07:05:50|2618.5|2616|2616.5|2614.5|2619.5|2617|2616.5|2614.5|352
1621580760000|2021-05-21 07:06:00|2616|2614|2616|2614|2616|2614.5|2616|2613.5|0
1621580770000|2021-05-21 07:06:10|2615.5|2613|2616|2614|2616|2614|2615|2612.5|181
1621580780000|2021-05-21 07:06:20|2617.5|2614.5|2618|2616|2618|2616|2617.5|2614.5|28
1621580790000|2021-05-21 07:06:30|2618.5|2616.5|2619.5|2617.5|2619.5|2617.5|2618.5|2616.5|0
1621580800000|2021-05-21 07:06:40||2618||2618||2618||2618|0
1621580810000|2021-05-21 07:06:50|2619|2617.5|2619.5|2617.5|2619.5|2617.5|2619|2617|316
1621580830000|2021-05-21 07:07:10|2619|2617|2617.5|2616|2619|2617|2616.5|2616|1022
1621580840000|2021-05-21 07:07:20|2617|2616.5|2615.5|2613|2617|2616.5|2615.5|2613|431
1621580850000|2021-05-21 07:07:30|2615|2613.5|2614|2612.5|2615|2614|2613|2611|5218
1621580860000|2021-05-21 07:07:40|2613.5|2611.5|2613.5|2611.5|2613.5|2611.5|2612|2610|1165
1621580870000|2021-05-21 07:07:50|2613|2611|2612.5|2611|2613|2611.5|2611.5|2610|1185
1621580880000|2021-05-21 07:08:00|2613|2611.5|2613.5|2611.5|2613.5|2611.5|2613|2611.5|0
1621580890000|2021-05-21 07:08:10|2614|2612|2614.5|2613|2614.5|2613|2614|2612|0
1621580900000|2021-05-21 07:08:20|2614|2612.5|2614|2612|2614|2612.5|2613|2611|540
1621580910000|2021-05-21 07:08:30|2613.5|2612.5|2614|2612.5|2614|2612.5|2613|2612.5|0
1621580920000|2021-05-21 07:08:40|2614.5|2613|2614|2612.5|2614.5|2613.5|2613.5|2612.5|1571
1621580930000|2021-05-21 07:08:50|2613.5||2614||2614||2613.5||3
1621580940000|2021-05-21 07:09:00|2613.5|2612|2610|2609|2614|2612|2610|2609|4275
1621580950000|2021-05-21 07:09:10|2610.5|2609.5|2615.5|2614|2616|2614|2610|2609.5|6707
1621580960000|2021-05-21 07:09:20|2615|2613.5|2613.5|2612|2615|2613.5|2613.5|2612|2351
1621580970000|2021-05-21 07:09:30|2614|2612.5|2613.5|2612|2615|2613|2613.5|2612|475
1621580980000|2021-05-21 07:09:40|2614|2612.5|2615.5|2613.5|2615.5|2613.5|2613.5|2612.5|75
1621580990000|2021-05-21 07:09:50|2616.5|2614|2616|2614.5|2616.5|2614.5|2615.5|2614|9
1621581000000|2021-05-21 07:10:00|2615.5||2615.5||2615.5||2615.5||0
1621581010000|2021-05-21 07:10:10|2615||2615||2615||2615||0
1621581020000|2021-05-21 07:10:20|2616|2615|2617|2615|2617.5|2616.5|2615.5|2615|1119
1621581030000|2021-05-21 07:10:30|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|0
1621581050000|2021-05-21 07:10:50|2617.5||2616.5||2617.5||2616.5||0
1621581070000|2021-05-21 07:11:10|2616|2615.5|2616|2615|2617|2615.5|2616|2615|518
1621581080000|2021-05-21 07:11:20|2617|2615.5|2617.5|2616|2617.5|2616|2617|2615.5|57
1621581100000|2021-05-21 07:11:40|2617|2615.5|2616.5|2615|2617|2615.5|2616.5|2615|666
1621581110000|2021-05-21 07:11:50|2617|2615.5|2617.5|2616|2617.5|2616.5|2616.5|2615.5|648
1621581120000|2021-05-21 07:12:00|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616|0
1621581140000|2021-05-21 07:12:20|2618.5|2617|2618.5|2617|2619|2617|2617.5|2616.5|574
1621581150000|2021-05-21 07:12:30|2618|2616.5|2618.5|2617|2618.5|2617|2618|2616.5|222
1621581160000|2021-05-21 07:12:40|2619|2617.5|2618.5|2617.5|2619|2617.5|2618.5|2617.5|0
1621581170000|2021-05-21 07:12:50|2619|2618|2619|2618|2619|2618|2619|2618|0
1621581180000|2021-05-21 07:13:00|2619.5||2619.5||2619.5||2619.5||0
1621581190000|2021-05-21 07:13:10|2619|2617.5|2617.5|2616.5|2619|2617.5|2617.5|2616.5|378
1621581200000|2021-05-21 07:13:20|2618|2617|2618.5|2617|2618.5|2617|2618|2617|0
1621581210000|2021-05-21 07:13:30|2618|2616.5|2617.5|2616.5|2618.5|2617|2617.5|2616.5|0
1621581220000|2021-05-21 07:13:40|||||||||20
1621581250000|2021-05-21 07:14:10|2618.5|2617|2617.5|2616.5|2618.5|2617|2617.5|2616.5|0
1621581260000|2021-05-21 07:14:20|2618|2617|2618.5|2617.5|2618.5|2617.5|2618|2617|256
1621581270000|2021-05-21 07:14:30|2619|2618|2619.5|2618.5|2619.5|2618.5|2619|2618|24
1621581280000|2021-05-21 07:14:40|2619|2618|2619.5|2617.5|2619.5|2618|2618.5|2617.5|4
1621581290000|2021-05-21 07:14:50||2618||2618||2618||2617.5|0
1621581300000|2021-05-21 07:15:00|2620|2618.5|2623.5|2622.5|2623.5|2622.5|2620|2618.5|1681
1621581310000|2021-05-21 07:15:10|2624|2623|2625|2624|2625|2624|2624|2623|200
1621581320000|2021-05-21 07:15:20|2625.5|2624.5|2626.5|2626|2626.5|2626|2625.5|2624|1200
1621581330000|2021-05-21 07:15:30|2627|2626.5|2628|2626.5|2628|2627|2626.5|2626.5|1938
1621581340000|2021-05-21 07:15:40|2627.5|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|1082
1621581350000|2021-05-21 07:15:50|2628|2627|2628|2627|2628|2627|2627.5|2626.5|124
1621581360000|2021-05-21 07:16:00|2627.5|2626.5|2627.5|2626|2628|2626.5|2627|2626|1315
1621581370000|2021-05-21 07:16:10|2627|2625.5|2626.5|2625.5|2627.5|2626|2626|2625|1281
1621581380000|2021-05-21 07:16:20|2627|2626|2626.5|2625.5|2627.5|2626|2626|2625|374
1621581390000|2021-05-21 07:16:30|2626|2625|2626|2625|2626|2625.5|2626|2625|0
1621581400000|2021-05-21 07:16:40|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|100
1621581410000|2021-05-21 07:16:50|2627|2627|2628.5|2627.5|2629.5|2628.5|2626.5|2627|11025
1621581420000|2021-05-21 07:17:00|2628|2628|2627.5|2626.5|2628|2628|2627.5|2626.5|1875
1621581430000|2021-05-21 07:17:10|2627|2626|2626.5|2625.5|2627|2626|2626|2625|1698
1621581440000|2021-05-21 07:17:20|2627|2626|2628.5|2627|2628.5|2627.5|2627|2626|0
1621581450000|2021-05-21 07:17:30|2628|2627.5|2627|2626|2628|2627.5|2626.5|2626|1369
1621581460000|2021-05-21 07:17:40|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|665
1621581470000|2021-05-21 07:17:50|2627|2626|2627|2625.5|2628|2627|2627|2625.5|466
1621581480000|2021-05-21 07:18:00||2626||2626||2626||2626|0
1621581490000|2021-05-21 07:18:10|2626.5|2625.5|2626|2625|2626.5|2625.5|2625.5|2625|458
1621581500000|2021-05-21 07:18:20|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|289
1621581510000|2021-05-21 07:18:30|2625.5||2625||2626||2625||0
1621581520000|2021-05-21 07:18:40|2625.5||2625||2625.5||2625||1000
1621581530000|2021-05-21 07:18:50|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|0
1621581540000|2021-05-21 07:19:00|2624.5|2623.5|2622|2621|2624.5|2623.5|2622|2621|2178
1621581550000|2021-05-21 07:19:10|2621.5|2620.5|2622|2621|2622|2621|2621|2619.5|672
1621581560000|2021-05-21 07:19:20|2621.5|2621.5|2622|2621|2622.5|2622|2621.5|2621|1347
1621581570000|2021-05-21 07:19:30|2621.5|2620|2621|2620|2621.5|2620|2621|2620|0
1621581580000|2021-05-21 07:19:40|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2621|2620|776
1621581590000|2021-05-21 07:19:50|2622|2621|2621|2620.5|2622.5|2621.5|2621|2620.5|1087
1621581600000|2021-05-21 07:20:00|2621.5|2621|2623.5|2622.5|2623.5|2623|2621.5|2621|1129
1621581610000|2021-05-21 07:20:10|2624|2623|2622.5|2621.5|2624.5|2623.5|2622|2621.5|1510
1621581620000|2021-05-21 07:20:20|2623|2621|2623|2621.5|2623|2622.5|2623|2621|773
1621581640000|2021-05-21 07:20:40||2622||2622||2622||2622|255
1621581650000|2021-05-21 07:20:50|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|464
1621581660000|2021-05-21 07:21:00|2621.5|2620.5|2622|2621|2622|2621|2621|2620|315
1621581670000|2021-05-21 07:21:10|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|0
1621581680000|2021-05-21 07:21:20||2620.5||2621||2621||2620.5|0
1621581690000|2021-05-21 07:21:30|2622.5|2621.5|2622|2621|2622.5|2621.5|2622|2621|0
1621581700000|2021-05-21 07:21:40|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|97
1621581710000|2021-05-21 07:21:50|2622|2621|2622.5|2621.5|2622.5|2621.5|2622|2621|0
1621581720000|2021-05-21 07:22:00|2623.5|2622|2624|2622.5|2624|2623|2623.5|2622|103
1621581730000|2021-05-21 07:22:10|2624.5|2623|2623.5|2622.5|2624.5|2623.5|2623|2622|1390
1621581740000|2021-05-21 07:22:20|2624|2623|2624|2623|2624|2623|2624|2622.5|268
1621581750000|2021-05-21 07:22:30|2623.5|2622.5|2624|2622.5|2624|2623|2623.5|2622.5|1000
1621581760000|2021-05-21 07:22:40|2624.5|2623|2624.5|2623.5|2624.5|2623.5|2624.5|2622.5|0
1621581770000|2021-05-21 07:22:50|2625|2624|2625|2623.5|2625|2624|2625|2623.5|64
1621581780000|2021-05-21 07:23:00|2625.5|2624|2626|2624.5|2626|2624.5|2625.5|2624|0
1621581790000|2021-05-21 07:23:10||2625||2625||2625||2625|0
1621581810000|2021-05-21 07:23:30|2625.5|2624.5|2625.5|2624|2625.5|2624.5|2624.5|2624|835
1621581820000|2021-05-21 07:23:40|2625|2624.5|2625|2624.5|2625|2624.5|2624.5|2624.5|101
1621581830000|2021-05-21 07:23:50||2624||2624||2624||2624|0
1621581840000|2021-05-21 07:24:00|2624.5|2624.5|2625.5|2625|2626|2625|2624.5|2624.5|1643
1621581860000|2021-05-21 07:24:20|2625|2624.5|2625|2624|2625.5|2624.5|2625|2624|345
1621581870000|2021-05-21 07:24:30|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|0
1621581880000|2021-05-21 07:24:40|2625.5|2624.5|2625.5|2624.5|2625.5|2625|2625.5|2624.5|1
1621581900000|2021-05-21 07:25:00|2626|2625|2627|2625.5|2627|2625.5|2626|2625|130
1621581910000|2021-05-21 07:25:10|2627.5|2626|2627|2626|2627.5|2626|2627|2626|0
1621581920000|2021-05-21 07:25:20|2627.5|2625.5|2626|2625|2627.5|2625.5|2626|2625|763
1621581940000|2021-05-21 07:25:40|2626.5|2625.5|2626|2625|2626.5|2625.5|2626|2625|0
1621581950000|2021-05-21 07:25:50|2625.5||2626||2626||2625.5||0
1621581970000|2021-05-21 07:26:10|2625.5||2626||2626||2625.5||0
1621582000000|2021-05-21 07:26:40|2625.5|2624.5|2626|2625|2626|2625|2625|2624.5|670
1621582010000|2021-05-21 07:26:50|2627|2625.5|2627|2626.5|2627.5|2626.5|2627|2625.5|125
1621582020000|2021-05-21 07:27:00|2627.5|2627|2628.5|2627.5|2628.5|2627.5|2627.5|2627|250
1621582030000|2021-05-21 07:27:10|2629|2628|2630|2629|2630|2629|2629|2628|206
1621582040000|2021-05-21 07:27:20|||||||||135
1621582050000|2021-05-21 07:27:30|2630.5|2629.5|2631|2630|2631|2630|2630.5|2629.5|1487
1621582060000|2021-05-21 07:27:40|2631.5|2630.5|2632|2631.5|2632|2631.5|2631.5|2630.5|524
1621582070000|2021-05-21 07:27:50|2632.5|2632|2632.5|2632|2632.5|2632|2632|2632|214
1621582080000|2021-05-21 07:28:00|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2632.5|2632|2020
1621582090000|2021-05-21 07:28:10|2634|2633|2633.5|2632.5|2634|2633|2633.5|2632.5|124
1621582100000|2021-05-21 07:28:20|2633|2633|2633.5|2632.5|2634|2633|2633|2632.5|781
1621582110000|2021-05-21 07:28:30|2634|2633|2635|2634|2635|2634|2634|2633|925
1621582130000|2021-05-21 07:28:50||2634.5||2634||2634.5||2634|360
1621582140000|2021-05-21 07:29:00|2634.5|2634.5|2635.5|2635|2636|2635|2634.5|2634.5|204
1621582150000|2021-05-21 07:29:10|2636|2635.5|2634.5|2633.5|2636|2635.5|2634|2633|2479
1621582160000|2021-05-21 07:29:20|2634||2634||2634||2634||0
1621582170000|2021-05-21 07:29:30|2633.5|2633|2633|2632|2633.5|2633|2633|2632|210
1621582180000|2021-05-21 07:29:40|||||||||52
1621582190000|2021-05-21 07:29:50|2632.5|2631.5|2632|2631|2632.5|2631.5|2632|2631|0
1621582200000|2021-05-21 07:30:00|2631.5|2630.5|2630|2629|2631.5|2630.5|2629.5|2629|1398
1621582210000|2021-05-21 07:30:10|2629.5|2627.5|2628|2627.5|2629.5|2628|2628|2627|4344
1621582220000|2021-05-21 07:30:20|2627.5|2625.5|2624.5|2623.5|2627.5|2626|2624.5|2623|3850
1621582230000|2021-05-21 07:30:30|2624|2624|2625.5|2624.5|2625.5|2624.5|2623.5|2622|2297
1621582240000|2021-05-21 07:30:40|2626|2625|2627.5|2626.5|2627.5|2626.5|2626|2625|1732
1621582250000|2021-05-21 07:30:50|2627|2626|2626|2625.5|2627|2626|2626|2625.5|978
1621582260000|2021-05-21 07:31:00|2626.5|2626|2627|2625.5|2627|2626|2626|2625|1148
1621582270000|2021-05-21 07:31:10|2627.5|2626|2627|2626|2627.5|2626.5|2627|2626|331
1621582280000|2021-05-21 07:31:20|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|0
1621582290000|2021-05-21 07:31:30|2626.5|2626|2623.5|2622.5|2627|2626|2623.5|2622.5|1463
1621582300000|2021-05-21 07:31:40|2624|2623|2624.5|2623.5|2625|2623.5|2623.5|2623|248
1621582310000|2021-05-21 07:31:50||2623||2623.5||2623.5||2623|0
1621582320000|2021-05-21 07:32:00|2624|2623|2622.5|2621.5|2624|2623|2622.5|2621.5|540
1621582330000|2021-05-21 07:32:10|2623|2622|2623.5|2622.5|2624|2622.5|2623|2622|0
1621582340000|2021-05-21 07:32:20|2624|2623|2624|2623|2624.5|2623|2624|2623|20
1621582350000|2021-05-21 07:32:30|2623.5|2622.5|2622|2621.5|2623.5|2622.5|2622|2621.5|432
1621582360000|2021-05-21 07:32:40|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|724
1621582370000|2021-05-21 07:32:50|2623|2622|2624|2623|2624|2623|2623|2622|2549
1621582380000|2021-05-21 07:33:00|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623.5|2622|0
1621582390000|2021-05-21 07:33:10|2623|2622|2623.5|2622.5|2623.5|2622.5|2622.5|2622|377
1621582400000|2021-05-21 07:33:20|2623|2623|2622.5|2621.5|2623.5|2623|2622|2621.5|1938
1621582410000|2021-05-21 07:33:30|2622|2621|2622.5|2621|2622.5|2621.5|2622|2621|350
1621582420000|2021-05-21 07:33:40|2622||2622.5||2622.5||2622||0
1621582430000|2021-05-21 07:33:50|2622|2620.5|2621|2620.5|2622|2620.5|2621|2620|60
1621582440000|2021-05-21 07:34:00|2620.5|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|2634
1621582450000|2021-05-21 07:34:10|2622|2621|2622|2621|2622|2621|2621.5|2621|17
1621582460000|2021-05-21 07:34:20|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|135
1621582480000|2021-05-21 07:34:40|2621.5|2621|2620.5|2620|2621.5|2621|2620.5|2620|546
1621582490000|2021-05-21 07:34:50|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|776
1621582500000|2021-05-21 07:35:00|2620|2619.5|2621|2620|2621|2620.5|2620|2619.5|592
1621582510000|2021-05-21 07:35:10|2620|2619|2619|2618|2620.5|2619.5|2619|2617.5|6536
1621582520000|2021-05-21 07:35:20|2619.5|2618.5|2619.5|2619|2619.5|2619|2619|2618|1607
1621582530000|2021-05-21 07:35:30|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619|1123
1621582540000|2021-05-21 07:35:40|2620|2619|2619.5|2619|2620|2619|2619.5|2619|618
1621582550000|2021-05-21 07:35:50|2620||2619.5||2620||2619.5||0
1621582560000|2021-05-21 07:36:00|2619|2618.5|2619.5|2618.5|2620|2619|2619|2618|1065
1621582570000|2021-05-21 07:36:10|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|0
1621582580000|2021-05-21 07:36:20|2621|2620|2621|2620.5|2622|2621|2621|2620|544
1621582590000|2021-05-21 07:36:30|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|190
1621582600000|2021-05-21 07:36:40|2621|2620.5|2621|2620|2621.5|2620.5|2621|2620|908
1621582610000|2021-05-21 07:36:50|2620.5|2620.5|2621.5|2620.5|2621.5|2620.5|2620.5|2620|312
1621582620000|2021-05-21 07:37:00|2621|2620|2621.5|2620.5|2621.5|2620.5|2621|2620|0
1621582630000|2021-05-21 07:37:10|2621|2620|2620.5|2619.5|2621|2620|2620|2619.5|6699
1621582640000|2021-05-21 07:37:20|2620|2620|2620|2619.5|2620|2620|2620|2619.5|128
1621582660000|2021-05-21 07:37:40|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|6
1621582670000|2021-05-21 07:37:50|2621.5|2621|2621|2620|2622|2621|2621|2619.5|6546
1621582680000|2021-05-21 07:38:00|2620.5||2620.5||2620.5||2620.5||0
1621582690000|2021-05-21 07:38:10|2621|2620.5|2622|2621.5|2622|2621.5|2621|2620.5|1157
1621582700000|2021-05-21 07:38:20|2622.5||2622||2622.5||2622||341
1621582710000|2021-05-21 07:38:30|2622.5|2622|2620|2619.5|2622.5|2622|2620|2619|10281
1621582720000|2021-05-21 07:38:40|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|610
1621582730000|2021-05-21 07:38:50|2620|2620|2619.5|2618.5|2620|2620|2619.5|2618.5|1392
1621582740000|2021-05-21 07:39:00|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|1425
1621582750000|2021-05-21 07:39:10|2619|2618|2619|2618|2619|2618|2619|2618|706
1621582760000|2021-05-21 07:39:20|2619.5|2618.5|2620|2619|2620|2619|2619.5|2618.5|227
1621582770000|2021-05-21 07:39:30|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|700
1621582780000|2021-05-21 07:39:40|2618.5|2618|2618.5|2617.5|2618.5|2618|2618.5|2617.5|611
1621582790000|2021-05-21 07:39:50|2618|2617|2617.5|2617|2618|2617|2617.5|2617|1220
1621582800000|2021-05-21 07:40:00|2618|2617.5|2617.5|2616.5|2618.5|2617.5|2617|2616|1308
1621582810000|2021-05-21 07:40:10|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|943
1621582820000|2021-05-21 07:40:20||2617||2617||2617||2617|180
1621582830000|2021-05-21 07:40:30|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|3
1621582840000|2021-05-21 07:40:40|2617|2617|2618|2617.5|2618.5|2617.5|2617|2617|906
1621582850000|2021-05-21 07:40:50|2618.5|2618|2619|2618|2619|2618|2618.5|2618|347
1621582860000|2021-05-21 07:41:00|2619.5||2619||2619.5||2619||0
1621582870000|2021-05-21 07:41:10|2619.5|2617.5|2618|2617.5|2619.5|2617.5|2618|2617.5|399
1621582880000|2021-05-21 07:41:20|2617.5|2617|2617|2616.5|2618|2617|2617|2616.5|441
1621582890000|2021-05-21 07:41:30|2617.5|2616|2617.5|2616.5|2617.5|2616.5|2617.5|2616|0
1621582900000|2021-05-21 07:41:40|2618|2617|2617.5|2617|2618|2617|2617.5|2617|0
1621582910000|2021-05-21 07:41:50|2618|2617.5|2618|2617.5|2619.5|2618.5|2618|2617.5|3908
1621582920000|2021-05-21 07:42:00|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|613
1621582930000|2021-05-21 07:42:10|2617|2616.5|2617|2616|2617.5|2616.5|2616|2615.5|1624
1621582940000|2021-05-21 07:42:20|2616.5|2615.5|2615.5|2614.5|2616.5|2615.5|2615.5|2614.5|362
1621582950000|2021-05-21 07:42:30|2614.5|2614|2613.5|2612.5|2614.5|2614.5|2613|2612|4829
1621582960000|2021-05-21 07:42:40|2613|2613|2614|2613|2614|2613|2613|2612.5|2583
1621582980000|2021-05-21 07:43:00|2614.5|2613.5|2614.5|2614|2615|2614|2614.5|2613.5|1648
1621582990000|2021-05-21 07:43:10|2615|2613.5|2614|2613|2615|2613.5|2614|2613|846
1621583000000|2021-05-21 07:43:20|2613.5||2614||2614||2613.5||1
1621583010000|2021-05-21 07:43:30|2613.5||2613.5||2613.5||2613.5||94
1621583020000|2021-05-21 07:43:40|2614||2614||2614||2614||0
1621583030000|2021-05-21 07:43:50|2614.5|2613.5|2615.5|2614.5|2615.5|2614.5|2614.5|2613.5|800
1621583040000|2021-05-21 07:44:00|2615|2613.5|2615|2613.5|2615|2613.5|2614.5|2613.5|1492
1621583050000|2021-05-21 07:44:10|2614.5|2614|2615|2614|2615|2614|2614.5|2614|1074
1621583060000|2021-05-21 07:44:20|2615.5|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|228
1621583070000|2021-05-21 07:44:30|2615.5||2615.5||2615.5||2615.5||0
1621583080000|2021-05-21 07:44:40||2615||2615||2615||2614.5|0
1621583090000|2021-05-21 07:44:50|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|1642
1621583100000|2021-05-21 07:45:00|2617|2616|2617|2616|2617|2616.5|2617|2616|489
1621583110000|2021-05-21 07:45:10|2617.5|2616.5|2616|2615.5|2617.5|2617|2616|2615.5|2172
1621583120000|2021-05-21 07:45:20|2615.5|2614.5|2614.5|2613.5|2615.5|2615|2614.5|2613.5|812
1621583130000|2021-05-21 07:45:30|2614|2611.5|2613.5|2612.5|2614.5|2613|2613.5|2611.5|3900
1621583140000|2021-05-21 07:45:40|2614|2613|2614.5|2613.5|2615|2613.5|2614|2613|1027
1621583150000|2021-05-21 07:45:50|2614|2613|2614|2613|2614|2613|2614|2613|278
1621583160000|2021-05-21 07:46:00|2614.5||2614||2614.5||2613.5||60
1621583170000|2021-05-21 07:46:10|2614.5|2613.5|2614|2613|2614.5|2613.5|2613|2612.5|4056
1621583190000|2021-05-21 07:46:30|2614.5|2613.5|2615|2614|2615.5|2614.5|2614|2613.5|594
1621583200000|2021-05-21 07:46:40|2614.5|2614.5|2615|2614.5|2615|2614.5|2614.5|2614.5|347
1621583210000|2021-05-21 07:46:50|2615.5|2615|2615.5|2615|2616.5|2615.5|2615.5|2615|1471
1621583220000|2021-05-21 07:47:00|2615|2614.5|2615|2613.5|2615|2614.5|2613.5|2612.5|2998
1621583230000|2021-05-21 07:47:10|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|438
1621583240000|2021-05-21 07:47:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|553
1621583250000|2021-05-21 07:47:30|2615|2614|2615|2614|2615.5|2614.5|2614.5|2614|395
1621583260000|2021-05-21 07:47:40|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|414
1621583270000|2021-05-21 07:47:50|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|0
1621583280000|2021-05-21 07:48:00|2614||2614.5||2614.5||2614||0
1621583290000|2021-05-21 07:48:10|2614|2613|2614|2613|2614|2613|2613.5|2612.5|354
1621583300000|2021-05-21 07:48:20|2613.5|2613.5|2613.5|2613|2613.5|2613.5|2613.5|2613|616
1621583310000|2021-05-21 07:48:30|2613|2612.5|2613|2612|2613|2612.5|2612.5|2611.5|1423
1621583330000|2021-05-21 07:48:50|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|392
1621583340000|2021-05-21 07:49:00|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|313
1621583350000|2021-05-21 07:49:10|2614|2612|2613|2612|2614|2612|2613|2612|1559
1621583370000|2021-05-21 07:49:30|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|345
1621583380000|2021-05-21 07:49:40|2612.5|2612.5|2612|2611|2613.5|2612.5|2612|2610.5|1026
1621583400000|2021-05-21 07:50:00|2611.5|2610.5|2612|2611|2612|2611|2611|2609.5|0
1621583410000|2021-05-21 07:50:10|2611.5||2612||2612||2611.5||150
1621583420000|2021-05-21 07:50:20|2612.5|2611.5|2611.5|2610|2613|2612|2611.5|2610|3549
1621583430000|2021-05-21 07:50:30|2612|2610.5|2612|2611|2612|2611|2612|2610.5|1324
1621583440000|2021-05-21 07:50:40|2611.5|2611.5|2612.5|2611.5|2612.5|2611.5|2611.5|2611.5|236
1621583450000|2021-05-21 07:50:50|2613|2612|2613.5|2612|2613.5|2612|2613|2612|321
1621583460000|2021-05-21 07:51:00|2613||2613||2613.5||2613||0
1621583470000|2021-05-21 07:51:10|2612.5|2611.5|2613|2611.5|2613|2611.5|2612|2611.5|354
1621583480000|2021-05-21 07:51:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|324
1621583490000|2021-05-21 07:51:30|2613.5|2612|2614.5|2613.5|2614.5|2613.5|2613|2612|553
1621583500000|2021-05-21 07:51:40|2614||2614||2614.5||2614||0
1621583520000|2021-05-21 07:52:00|2614.5||2614||2614.5||2614||0
1621583530000|2021-05-21 07:52:10|2614.5||2614.5||2614.5||2614||0
1621583540000|2021-05-21 07:52:20|2615|2614|2614|2613|2615.5|2614|2614|2613|1591
1621583550000|2021-05-21 07:52:30|2614.5|2613.5|2615|2614|2615|2614|2614|2613.5|434
1621583570000|2021-05-21 07:52:50|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|0
1621583580000|2021-05-21 07:53:00|2614|2613|2614|2613|2614|2613|2614|2613|6
1621583590000|2021-05-21 07:53:10|2613.5||2613.5||2613.5||2613.5||0
1621583600000|2021-05-21 07:53:20|2614||2614||2614.5||2614||100
1621583610000|2021-05-21 07:53:30|2614.5||2614||2614.5||2614||0
1621583620000|2021-05-21 07:53:40|2614.5||2614||2614.5||2614||0
1621583630000|2021-05-21 07:53:50|2614.5|2613.5|2615.5|2614|2615.5|2614.5|2614.5|2613.5|909
1621583640000|2021-05-21 07:54:00|2616|2614.5|2615.5|2615|2616|2615|2615|2614.5|968
1621583650000|2021-05-21 07:54:10|2615|2614.5|2616|2615|2616|2615|2615|2614.5|393
1621583660000|2021-05-21 07:54:20|2616.5|2615.5|2616.5|2615.5|2617|2615.5|2616.5|2615.5|0
1621583670000|2021-05-21 07:54:30|2616||2616||2617||2616||0
1621583680000|2021-05-21 07:54:40|2616.5||2616.5||2616.5||2616.5||100
1621583690000|2021-05-21 07:54:50|2616|2615|2616|2615|2616|2615|2615.5|2615|180
1621583700000|2021-05-21 07:55:00|2615.5||2615.5||2615.5||2615.5||212
1621583710000|2021-05-21 07:55:10|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|235
1621583720000|2021-05-21 07:55:20|2616|2615.5|2616|2615|2616.5|2615.5|2616|2615|379
1621583730000|2021-05-21 07:55:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|0
1621583740000|2021-05-21 07:55:40|2615.5|2614|2615|2614|2615.5|2614|2614.5|2614|352
1621583750000|2021-05-21 07:55:50|||||||||19
1621583760000|2021-05-21 07:56:00|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|0
1621583770000|2021-05-21 07:56:10|2615.5|2615|2615|2614|2615.5|2615|2615|2614|134
1621583790000|2021-05-21 07:56:30|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|135
1621583800000|2021-05-21 07:56:40|2616|2615|2616.5|2615.5|2617|2615.5|2616|2615|20
1621583820000|2021-05-21 07:57:00|2616|2615|2615.5|2614.5|2616|2615|2615|2614.5|1150
1621583830000|2021-05-21 07:57:10|2615||2615||2615||2615||0
1621583840000|2021-05-21 07:57:20|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|1139
1621583850000|2021-05-21 07:57:30|2615.5|2614.5|2616|2614.5|2616|2614.5|2615.5|2614.5|0
1621583860000|2021-05-21 07:57:40|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|0
1621583870000|2021-05-21 07:57:50|2614|2613.5|2614|2613|2614|2613.5|2614|2613|101
1621583880000|2021-05-21 07:58:00|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|0
1621583900000|2021-05-21 07:58:20|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|509
1621583910000|2021-05-21 07:58:30|2613||2613||2613||2613||0
1621583920000|2021-05-21 07:58:40|2612.5|2612|2613|2612|2613|2612|2612.5|2612|86
1621583930000|2021-05-21 07:58:50|2612.5|2611.5|2611.5|2611|2612.5|2611.5|2611.5|2611|378
1621583940000|2021-05-21 07:59:00|2611|2610.5|2610|2609|2611|2610.5|2610|2609|520
1621583960000|2021-05-21 07:59:20|2610.5|2609.5|2610|2609|2610.5|2609.5|2610|2609|0
1621583970000|2021-05-21 07:59:30|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|0
1621583980000|2021-05-21 07:59:40|2610|2609|2610|2609|2610|2609.5|2609.5|2608.5|890
1621583990000|2021-05-21 07:59:50|||||||||4
1621584000000|2021-05-21 08:00:00|2609.5|2608.5|2610|2609|2610|2609|2609|2608.5|327
1621584020000|2021-05-21 08:00:20|2610.5|2609.5|2611|2610|2611.5|2610|2610.5|2609.5|561
1621584030000|2021-05-21 08:00:30|2610.5|2609|2610|2609|2610.5|2609|2610|2609|2444
1621584040000|2021-05-21 08:00:40|2610.5|2609.5|2610|2609.5|2611|2610|2610|2609.5|496
1621584050000|2021-05-21 08:00:50|2610.5|2610|2611|2610|2611|2610|2610.5|2610|0
1621584060000|2021-05-21 08:01:00|2611.5|2610.5|2612|2611|2612.5|2611.5|2611.5|2610.5|0
1621584070000|2021-05-21 08:01:10|2611.5|2610.5|2611|2610|2611.5|2610.5|2611|2610|409
1621584080000|2021-05-21 08:01:20|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611.5|2610.5|0
1621584090000|2021-05-21 08:01:30|2613.5|2611.5|2611.5|2611|2613.5|2612.5|2611.5|2611|6402
1621584100000|2021-05-21 08:01:40|2611|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|2273
1621584130000|2021-05-21 08:02:10|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|329
1621584140000|2021-05-21 08:02:20||2611||2610.5||2611||2610.5|380
1621584150000|2021-05-21 08:02:30|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|510
1621584160000|2021-05-21 08:02:40|2611|2610|2609.5|2609|2611|2610|2609.5|2609|1010
1621584170000|2021-05-21 08:02:50|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|333
1621584190000|2021-05-21 08:03:10|2611|2610|2610|2609|2611|2610.5|2610|2609|410
1621584200000|2021-05-21 08:03:20|2609.5|2607|2609|2608|2609.5|2608|2608.5|2607|4655
1621584210000|2021-05-21 08:03:30||2608.5||2608||2608.5||2608|380
1621584220000|2021-05-21 08:03:40|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|0
1621584230000|2021-05-21 08:03:50|2609|2608|2608.5|2607.5|2610|2609|2608.5|2607.5|380
1621584240000|2021-05-21 08:04:00|2608|2607|2607|2606|2608|2607|2607|2606|270
1621584250000|2021-05-21 08:04:10|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605|249
1621584260000|2021-05-21 08:04:20|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|0
1621584270000|2021-05-21 08:04:30|2607||2606.5||2607||2606.5||0
1621584280000|2021-05-21 08:04:40|2607||2607||2607||2607||0
1621584290000|2021-05-21 08:04:50|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|5
1621584300000|2021-05-21 08:05:00|2606|2605.5|2608.5|2607|2608.5|2607.5|2605.5|2605|1165
1621584310000|2021-05-21 08:05:10|2608|2607.5|2608.5|2607.5|2609|2607.5|2608|2607.5|135
1621584320000|2021-05-21 08:05:20|2608|2607|2607|2606.5|2608.5|2607.5|2607|2606|1521
1621584330000|2021-05-21 08:05:30|2607.5|2606|2607|2606.5|2607.5|2606.5|2607|2606|918
1621584360000|2021-05-21 08:06:00|2607.5|2606|2606.5|2605.5|2607.5|2606|2606.5|2605.5|3
1621584370000|2021-05-21 08:06:10|2606|2605|2605.5|2604.5|2606.5|2605.5|2605.5|2604.5|257
1621584380000|2021-05-21 08:06:20|2606|2605|2606|2605|2606|2605|2605.5|2604.5|0
1621584390000|2021-05-21 08:06:30|2606.5|2605.5|2607.5|2606|2607.5|2606.5|2606.5|2605.5|135
1621584400000|2021-05-21 08:06:40|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|0
1621584410000|2021-05-21 08:06:50|2608|2607|2608.5|2607.5|2609|2608|2608|2607|586
1621584420000|2021-05-21 08:07:00|2608|2608|2608.5|2607.5|2608.5|2608|2608|2607|0
1621584430000|2021-05-21 08:07:10|2608|2607|2608|2607|2608.5|2607|2608|2607|15
1621584440000|2021-05-21 08:07:20|2608.5|2607.5|2609|2608|2609|2608|2608.5|2607.5|0
1621584450000|2021-05-21 08:07:30|2608.5|2607.5|2609|2608|2609.5|2608.5|2608|2607|1373
1621584460000|2021-05-21 08:07:40|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|390
1621584470000|2021-05-21 08:07:50|2610.5|2609.5|2610|2609|2611|2610|2610|2609|333
1621584480000|2021-05-21 08:08:00|2610.5||2610||2610.5||2610||0
1621584490000|2021-05-21 08:08:10|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|0
1621584510000|2021-05-21 08:08:30|2611|2610|2611.5|2610.5|2611.5|2611|2610.5|2610|903
1621584520000|2021-05-21 08:08:40|2611|2611|2610.5|2609.5|2611.5|2611|2610|2609.5|5510
1621584540000|2021-05-21 08:09:00||2610||2609.5||2610||2609.5|0
1621584550000|2021-05-21 08:09:10|2610||2610||2610||2610||21
1621584560000|2021-05-21 08:09:20|2610.5|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|224
1621584570000|2021-05-21 08:09:30||2611||2611||2611||2611|0
1621584580000|2021-05-21 08:09:40|2612|2611.5|2612|2611|2612|2611.5|2611.5|2610.5|900
1621584590000|2021-05-21 08:09:50|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|460
1621584600000|2021-05-21 08:10:00|2612|2611|2611.5|2611|2612|2611|2611.5|2611|432
1621584610000|2021-05-21 08:10:10||2610.5||2610.5||2610.5||2610.5|322
1621584620000|2021-05-21 08:10:20|2611|2610|2611|2610|2611|2610|2610.5|2610|50
1621584630000|2021-05-21 08:10:30|2610.5|2609.5|2611.5|2610.5|2611.5|2610.5|2610.5|2609.5|464
1621584640000|2021-05-21 08:10:40|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|0
1621584660000|2021-05-21 08:11:00|2611|2610|2610.5|2609.5|2611|2610|2610.5|2609.5|165
1621584670000|2021-05-21 08:11:10||2609||2609||2609.5||2609|0
1621584680000|2021-05-21 08:11:20|2611|2609.5|2611|2610|2611|2610|2611|2609.5|0
1621584690000|2021-05-21 08:11:30|2610.5|2609.5|2610|2609|2610.5|2609.5|2610|2609|250
1621584700000|2021-05-21 08:11:40|2609.5|2608.5|2609|2608|2609.5|2608.5|2608.5|2607.5|2611
1621584710000|2021-05-21 08:11:50|2608.5|2607.5|2609|2608|2609|2608|2608|2607.5|0
1621584720000|2021-05-21 08:12:00|2608.5||2608.5||2608.5||2608.5||1
1621584730000|2021-05-21 08:12:10|2609||2609||2609||2609||135
1621584740000|2021-05-21 08:12:20|2608.5||2608.5||2608.5||2608.5||0
1621584750000|2021-05-21 08:12:30|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607|110
1621584760000|2021-05-21 08:12:40|2608|2607|2608.5|2607.5|2608.5|2607.5|2608|2607|0
1621584770000|2021-05-21 08:12:50||2608||2607.5||2608||2607.5|0
1621584790000|2021-05-21 08:13:10|2609|2608|2609|2608|2609|2608.5|2609|2607.5|449
1621584800000|2021-05-21 08:13:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608|0
1621584810000|2021-05-21 08:13:30|2610|2609|2610|2609|2610|2609.5|2610|2609|0
1621584820000|2021-05-21 08:13:40|2609.5||2609.5||2609.5||2609.5||0
1621584830000|2021-05-21 08:13:50|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|435
1621584840000|2021-05-21 08:14:00|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|119
1621584850000|2021-05-21 08:14:10|2610.5|2609|2610.5|2609.5|2610.5|2610|2610|2609|90
1621584870000|2021-05-21 08:14:30|2611|2610|2611.5|2610.5|2611.5|2611|2611|2610|532
1621584880000|2021-05-21 08:14:40||2611||2611||2611||2611|0
1621584890000|2021-05-21 08:14:50||2610.5||2611||2611||2610.5|307
1621584900000|2021-05-21 08:15:00|2612|2610.5|2612.5|2611.5|2612.5|2611.5|2612|2610.5|1203
1621584910000|2021-05-21 08:15:10|2613|2612|2612.5|2612|2613|2612|2612.5|2611.5|0
1621584920000|2021-05-21 08:15:20|2612|2611.5|2611.5|2610.5|2612|2611.5|2611|2610.5|926
1621584930000|2021-05-21 08:15:30|2611|2610|2610|2609|2611|2610|2610|2609|791
1621584940000|2021-05-21 08:15:40|2610.5|2609.5|2610.5|2609.5|2611|2609.5|2610.5|2609.5|0
1621584950000|2021-05-21 08:15:50|2611|2610|2611|2610|2611|2610.5|2610.5|2610|251
1621584960000|2021-05-21 08:16:00|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621584970000|2021-05-21 08:16:10|2611||2611.5||2611.5||2611||0
1621584980000|2021-05-21 08:16:20|2612|2611|2612|2611.5|2612.5|2612|2612|2611|197
1621584990000|2021-05-21 08:16:30|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|0
1621585000000|2021-05-21 08:16:40|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|270
1621585010000|2021-05-21 08:16:50|2611|2610.5|2611|2609.5|2611.5|2610.5|2611|2609.5|135
1621585020000|2021-05-21 08:17:00|2611.5|2610|2611.5|2610.5|2612|2610.5|2611.5|2610|19
1621585030000|2021-05-21 08:17:10|2611|2610|2611|2609.5|2611|2610|2611|2609.5|0
1621585040000|2021-05-21 08:17:20|2610.5|2609|2609.5|2608.5|2610.5|2609|2609.5|2608.5|1861
1621585050000|2021-05-21 08:17:30|2610|2609|2610|2609|2610.5|2609.5|2610|2609|0
1621585060000|2021-05-21 08:17:40|2610.5||2610||2610.5||2610||0
1621585070000|2021-05-21 08:17:50|2610.5|2609.5|2610|2609|2610.5|2609.5|2610|2609|0
1621585080000|2021-05-21 08:18:00|2610.5|2609.5|2611|2609.5|2611|2609.5|2610|2609.5|0
1621585090000|2021-05-21 08:18:10|2610.5|2609|2610|2609|2610.5|2609|2610|2609|0
1621585100000|2021-05-21 08:18:20|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|0
1621585120000|2021-05-21 08:18:40|2610|2609|2609|2608|2610|2609|2609|2608|1151
1621585130000|2021-05-21 08:18:50|2609.5|2608.5|2610|2609|2610|2609.5|2609|2608.5|2945
1621585140000|2021-05-21 08:19:00||2609.5||2609||2609.5||2609|583
1621585150000|2021-05-21 08:19:10|2609.5||2610||2610||2609.5||19
1621585160000|2021-05-21 08:19:20|2610.5|2609.5|2610.5|2609.5|2611|2610.5|2610.5|2609.5|12528
1621585170000|2021-05-21 08:19:30||2610||2609.5||2610||2609.5|0
1621585180000|2021-05-21 08:19:40||2610||2609.5||2610||2609.5|0
1621585190000|2021-05-21 08:19:50|2610|2610|2609.5|2609|2610|2610|2609.5|2609|137
1621585200000|2021-05-21 08:20:00|2610|2608.5|2607.5|2606.5|2610|2608.5|2607.5|2606.5|1778
1621585210000|2021-05-21 08:20:10|2608|2607|2608|2607|2608|2607.5|2607.5|2606.5|0
1621585220000|2021-05-21 08:20:20|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|0
1621585230000|2021-05-21 08:20:30|2607|2607|2607|2606.5|2607|2607|2607|2606|94
1621585240000|2021-05-21 08:20:40|2606.5|2606|2607|2606|2607|2606.5|2606.5|2605.5|225
1621585250000|2021-05-21 08:20:50|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|1711
1621585260000|2021-05-21 08:21:00|2607|2606.5|2606.5|2606|2607.5|2606.5|2606.5|2606|609
1621585270000|2021-05-21 08:21:10|2607|2606.5|2606|2605.5|2607|2606.5|2606|2605|16222
1621585280000|2021-05-21 08:21:20|2605.5|2605|2604|2603.5|2605.5|2605|2604|2603.5|2509
1621585290000|2021-05-21 08:21:30|2604.5|2603|2604.5|2604|2605.5|2604.5|2604|2603|2298
1621585300000|2021-05-21 08:21:40|2605||2605||2605||2605||0
1621585310000|2021-05-21 08:21:50|2604.5|2604.5|2604.5|2604|2604.5|2604.5|2604|2603.5|292
1621585320000|2021-05-21 08:22:00|2605|2603.5|2604|2603.5|2605|2604|2604|2603.5|2682
1621585330000|2021-05-21 08:22:10|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|14125
1621585340000|2021-05-21 08:22:20||2603||2602.5||2603||2602.5|0
1621585350000|2021-05-21 08:22:30|2603|2603|2603|2602.5|2603.5|2603|2603|2602|796
1621585360000|2021-05-21 08:22:40|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|888
1621585370000|2021-05-21 08:22:50||2602||2602||2602||2602|0
1621585380000|2021-05-21 08:23:00|2603.5|2602.5|2604.5|2603.5|2604.5|2603.5|2603|2602.5|0
1621585390000|2021-05-21 08:23:10|2604||2604.5||2604.5||2604||652
1621585400000|2021-05-21 08:23:20|2605|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1621585410000|2021-05-21 08:23:30|2605||2605.5||2605.5||2605||0
1621585420000|2021-05-21 08:23:40|2605|2604|2605|2604|2605|2604.5|2605|2604|733
1621585430000|2021-05-21 08:23:50|2604.5||2604.5||2604.5||2604.5||0
1621585440000|2021-05-21 08:24:00|2605|2603.5|2605|2604|2605|2604|2605|2603.5|227
1621585460000|2021-05-21 08:24:20||2604.5||2604.5||2604.5||2604.5|0
1621585470000|2021-05-21 08:24:30|2605.5|2605|2605.5|2605|2606|2605|2605.5|2605|1077
1621585500000|2021-05-21 08:25:00|2606|2605.5|2607|2606.5|2607|2606.5|2606|2605.5|1235
1621585510000|2021-05-21 08:25:10|2606.5|2606|2606|2605|2606.5|2606|2605.5|2605|3010
1621585520000|2021-05-21 08:25:20|2605.5|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|1149
1621585530000|2021-05-21 08:25:30|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|0
1621585550000|2021-05-21 08:25:50|2606|2605.5|2605.5|2605|2606.5|2605.5|2605.5|2605|1404
1621585560000|2021-05-21 08:26:00|2606|2605.5|2607|2606|2607|2606|2606|2605|0
1621585570000|2021-05-21 08:26:10|2606.5|2605.5|2605.5|2605|2606.5|2606|2605.5|2605|0
1621585580000|2021-05-21 08:26:20|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2603.5|72
1621585590000|2021-05-21 08:26:30|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|1405
1621585600000|2021-05-21 08:26:40|2604.5|2604|2603|2602|2604.5|2604|2602|2601.5|6199
1621585610000|2021-05-21 08:26:50|2603.5|2602.5|2601.5|2600.5|2603.5|2602.5|2601|2600|3466
1621585620000|2021-05-21 08:27:00|2602|2601|2602|2601|2602|2601.5|2602|2601|572
1621585630000|2021-05-21 08:27:10|2602.5|2601.5|2603.5|2602.5|2603.5|2602.5|2602|2601.5|476
1621585640000|2021-05-21 08:27:20|2603|2603|2604.5|2603.5|2604.5|2603.5|2603|2603|0
1621585650000|2021-05-21 08:27:30|2604|2603|2604|2603.5|2604|2603.5|2604|2603|0
1621585660000|2021-05-21 08:27:40|2604.5|2604|2605.5|2604|2605.5|2604|2604.5|2604|341
1621585670000|2021-05-21 08:27:50|2606|2604.5|2606|2605|2606|2605|2606|2604.5|451
1621585680000|2021-05-21 08:28:00|2605.5|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|135
1621585690000|2021-05-21 08:28:10|2606|2604.5|2605.5|2604.5|2606|2604.5|2605|2604.5|0
1621585700000|2021-05-21 08:28:20|2605|2604|2603.5|2602.5|2605|2604|2603.5|2602.5|881
1621585720000|2021-05-21 08:28:40|2603|2602|2601.5|2600.5|2603|2602|2601.5|2600.5|270
1621585730000|2021-05-21 08:28:50|2601|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|250
1621585740000|2021-05-21 08:29:00|2601|2600|2600|2599.5|2601.5|2601|2599.5|2599|7450
1621585750000|2021-05-21 08:29:10|2600.5|2600|2601|2600.5|2601|2600.5|2600|2599.5|1325
1621585760000|2021-05-21 08:29:20|2601.5|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|1204
1621585770000|2021-05-21 08:29:30|2601|2600|2600.5|2599.5|2601|2600|2600.5|2599.5|742
1621585780000|2021-05-21 08:29:40|2600|2599|2599|2598|2600|2599|2599|2598|1113
1621585790000|2021-05-21 08:29:50|2598.5||2598.5||2599||2598.5||794
1621585800000|2021-05-21 08:30:00|2599|2598.5|2599|2598.5|2600|2599|2599|2598.5|675
1621585810000|2021-05-21 08:30:10|2599.5||2599.5||2599.5||2599.5||81
1621585820000|2021-05-21 08:30:20|2599||2599||2599||2599||0
1621585830000|2021-05-21 08:30:30|2599.5|2599|2599|2598|2600|2599|2599|2598|3737
1621585840000|2021-05-21 08:30:40|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597|1264
1621585860000|2021-05-21 08:31:00|2599|2598|2599|2598.5|2599.5|2598.5|2598.5|2598|536
1621585870000|2021-05-21 08:31:10|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|1272
1621585880000|2021-05-21 08:31:20|2598.5|2598|2598.5|2598|2598.5|2598|2598|2598|1399
1621585890000|2021-05-21 08:31:30|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597|2464
1621585900000|2021-05-21 08:31:40|2599|2598|2598.5|2598|2599|2598.5|2598.5|2597.5|533
1621585910000|2021-05-21 08:31:50|||||||||20
1621585920000|2021-05-21 08:32:00|2599|2598.5|2599.5|2599|2599.5|2599|2599|2598|1587
1621585930000|2021-05-21 08:32:10|2600|2598.5|2599.5|2599|2600|2599|2599|2598.5|1822
1621585940000|2021-05-21 08:32:20|2600|2599.5|2600|2599|2600|2599.5|2599.5|2599|256
1621585960000|2021-05-21 08:32:40|2600.5|2599.5|2601.5|2600.5|2601.5|2600.5|2600|2599.5|375
1621585970000|2021-05-21 08:32:50|2602|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|118
1621585980000|2021-05-21 08:33:00|2602|2601|2602.5|2601.5|2602.5|2601.5|2602|2601|181
1621585990000|2021-05-21 08:33:10|2603|2602|2603|2602.5|2603.5|2602.5|2603|2602|253
1621586000000|2021-05-21 08:33:20|2603.5|2603|2604.5|2604|2605|2604|2603.5|2603|1160
1621586010000|2021-05-21 08:33:30|2604|2603.5|2603.5|2602.5|2604|2603.5|2603.5|2602.5|943
1621586020000|2021-05-21 08:33:40|2603|2603|2603.5|2603|2604|2603|2603|2602.5|156
1621586030000|2021-05-21 08:33:50|2603|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|183
1621586040000|2021-05-21 08:34:00|2603.5||2603||2603.5||2603||244
1621586050000|2021-05-21 08:34:10|2602.5|2602|2602.5|2602|2602.5|2602|2602|2601.5|1197
1621586060000|2021-05-21 08:34:20|2602|2601.5|2600.5|2600|2602|2601.5|2600.5|2600|1179
1621586070000|2021-05-21 08:34:30|2601|2599.5|2600|2599|2601|2600.5|2599|2598.5|1515
1621586080000|2021-05-21 08:34:40|2600.5|2599.5|2600.5|2599|2600.5|2599.5|2600|2599|0
1621586090000|2021-05-21 08:34:50|2600||2600.5||2600.5||2600||0
1621586100000|2021-05-21 08:35:00|2600|2599.5|2600.5|2600|2601|2600|2600|2599.5|896
1621586110000|2021-05-21 08:35:10|2601|2600.5|2600.5|2600|2601.5|2600.5|2600.5|2600|239
1621586120000|2021-05-21 08:35:20|2601|2600.5|2602|2601|2602|2601|2601|2600.5|0
1621586130000|2021-05-21 08:35:30|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|161
1621586150000|2021-05-21 08:35:50|2601.5|2600.5|2601.5|2601|2602|2601|2601|2600.5|0
1621586160000|2021-05-21 08:36:00|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|217
1621586170000|2021-05-21 08:36:10|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|110
1621586180000|2021-05-21 08:36:20|2602|2602|2602.5|2602|2602.5|2602|2602|2602|114
1621586190000|2021-05-21 08:36:30|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|378
1621586200000|2021-05-21 08:36:40|2602|2601|2602.5|2601.5|2602.5|2601.5|2602|2601|810
1621586210000|2021-05-21 08:36:50||2602||2602||2602||2601.5|0
1621586230000|2021-05-21 08:37:10|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|1132
1621586240000|2021-05-21 08:37:20|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|363
1621586250000|2021-05-21 08:37:30|2601|2600.5|2601|2600|2601.5|2600.5|2601|2600|82
1621586260000|2021-05-21 08:37:40|2601.5|2600.5|2601.5|2601|2601.5|2601|2601.5|2600|128
1621586270000|2021-05-21 08:37:50|2601|2600.5|2600|2599.5|2601|2601|2600|2599|703
1621586280000|2021-05-21 08:38:00|2599.5|2599|2601.5|2600.5|2601.5|2600.5|2599.5|2599|960
1621586290000|2021-05-21 08:38:10|2601|2601|2602|2601|2602|2601.5|2601|2601|701
1621586300000|2021-05-21 08:38:20|2601.5|2600.5|2601.5|2600.5|2602|2601|2601.5|2600.5|0
1621586310000|2021-05-21 08:38:30|2602|2601|2601|2600.5|2602|2601|2601|2600.5|830
1621586320000|2021-05-21 08:38:40|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2599.5|769
1621586330000|2021-05-21 08:38:50|||||||||199
1621586340000|2021-05-21 08:39:00|2601.5|2601|2602|2600.5|2602|2601|2601|2600.5|225
1621586350000|2021-05-21 08:39:10|2601.5|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|0
1621586360000|2021-05-21 08:39:20|2601|2600|2601|2600|2601|2600|2601|2600|742
1621586370000|2021-05-21 08:39:30|2600.5|2599.5|2600.5|2599.5|2601|2599.5|2600.5|2599.5|175
1621586380000|2021-05-21 08:39:40|2600|2600|2600.5|2599.5|2600.5|2600|2600|2599|80
1621586390000|2021-05-21 08:39:50|2601|2600|2600.5|2600|2601.5|2600.5|2600.5|2600|563
1621586400000|2021-05-21 08:40:00|2600|2599.5|2600.5|2600|2600.5|2600|2600|2599.5|80
1621586420000|2021-05-21 08:40:20|2601|2600.5|2601|2600|2601|2600.5|2601|2600|296
1621586430000|2021-05-21 08:40:30|2600.5|2599.5|2600.5|2599.5|2601|2600|2600|2599.5|811
1621586440000|2021-05-21 08:40:40|2600|2600|2601|2600|2601|2600|2600|2600|8
1621586450000|2021-05-21 08:40:50|2601.5|2600.5|2602|2601.5|2602|2601.5|2601|2600.5|0
1621586460000|2021-05-21 08:41:00|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|335
1621586470000|2021-05-21 08:41:10|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|335
1621586480000|2021-05-21 08:41:20|2603|2603|2604|2603.5|2604.5|2603.5|2603|2603|105
1621586490000|2021-05-21 08:41:30|2604.5|2603|2604.5|2604|2605|2604|2604.5|2603|550
1621586500000|2021-05-21 08:41:40|2604|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|84
1621586510000|2021-05-21 08:41:50|2604|2603|2603.5|2602.5|2604|2603|2603|2602.5|636
1621586520000|2021-05-21 08:42:00|2604|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|0
1621586530000|2021-05-21 08:42:10|2603||2603.5||2603.5||2603||250
1621586540000|2021-05-21 08:42:20|2603|2603|2603|2602.5|2603|2603|2603|2602.5|22
1621586550000|2021-05-21 08:42:30||2602||2602||2602||2602|0
1621586560000|2021-05-21 08:42:40|2603.5|2602.5|2604|2603|2604.5|2603.5|2603.5|2602.5|619
1621586570000|2021-05-21 08:42:50||2603.5||2603.5||2603.5||2603.5|0
1621586580000|2021-05-21 08:43:00|2604.5|2604|2604.5|2604|2605.5|2604.5|2604.5|2604|510
1621586590000|2021-05-21 08:43:10|2605||2604.5||2605||2604.5||482
1621586600000|2021-05-21 08:43:20|2605||2605||2605||2605||56
1621586610000|2021-05-21 08:43:30|2604.5||2605||2605||2604.5||40
1621586620000|2021-05-21 08:43:40|2604.5|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|847
1621586630000|2021-05-21 08:43:50|2605|2604|2605|2604|2605|2604|2605|2604|0
1621586640000|2021-05-21 08:44:00|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|0
1621586650000|2021-05-21 08:44:10|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|0
1621586660000|2021-05-21 08:44:20|2604|2603|2603.5|2603|2604|2603|2603.5|2603|1668
1621586670000|2021-05-21 08:44:30|2604|2603.5|2604|2603|2604|2603.5|2604|2603|380
1621586680000|2021-05-21 08:44:40|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|0
1621586690000|2021-05-21 08:44:50|2604|2603|2604|2603|2604|2603|2603.5|2603|0
1621586700000|2021-05-21 08:45:00|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|538
1621586710000|2021-05-21 08:45:10|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604|1
1621586720000|2021-05-21 08:45:20|2605|2604|2604.5|2604|2605|2604|2604.5|2604|80
1621586730000|2021-05-21 08:45:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|393
1621586740000|2021-05-21 08:45:40|2604.5||2604||2604.5||2604||0
1621586750000|2021-05-21 08:45:50|2604.5|2604|2605|2604|2605|2604|2604.5|2604|66
1621586770000|2021-05-21 08:46:10|2604.5||2604.5||2604.5||2604.5||0
1621586780000|2021-05-21 08:46:20|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|135
1621586790000|2021-05-21 08:46:30|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|1039
1621586800000|2021-05-21 08:46:40|2604|2602.5|2604|2603.5|2604|2603.5|2604|2602.5|20
1621586810000|2021-05-21 08:46:50|2604.5|2603|2605|2604|2605|2604|2604.5|2603|525
1621586820000|2021-05-21 08:47:00|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|81
1621586850000|2021-05-21 08:47:30|2605.5|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|0
1621586860000|2021-05-21 08:47:40||2604.5||2605||2605||2604.5|113
1621586870000|2021-05-21 08:47:50|2605|2604.5|2605|2604|2605|2604.5|2604.5|2603.5|343
1621586880000|2021-05-21 08:48:00|2604.5|2603.5|2603|2602.5|2604.5|2603.5|2603|2602.5|335
1621586900000|2021-05-21 08:48:20|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|486
1621586910000|2021-05-21 08:48:30|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|403
1621586930000|2021-05-21 08:48:50|2603|2602|2602.5|2601.5|2603|2602|2601.5|2601|841
1621586940000|2021-05-21 08:49:00||2601||2601.5||2601.5||2601|80
1621586950000|2021-05-21 08:49:10|2603|2602|2603|2602.5|2603.5|2602.5|2603|2602|130
1621586970000|2021-05-21 08:49:30|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|83
1621586980000|2021-05-21 08:49:40|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|335
1621587000000|2021-05-21 08:50:00|2603.5|2603|2604|2603.5|2604.5|2603.5|2603|2602.5|799
1621587010000|2021-05-21 08:50:10|2603.5|2603|2603|2602|2604|2603|2602.5|2602|848
1621587020000|2021-05-21 08:50:20||2602.5||2602.5||2602.5||2602|0
1621587040000|2021-05-21 08:50:40|2602.5|2602|2602.5|2602|2602.5|2602.5|2602.5|2602|0
1621587050000|2021-05-21 08:50:50|2603|2602.5|2603|2602|2603|2602.5|2602.5|2602|1005
1621587060000|2021-05-21 08:51:00|2602.5||2602.5||2603||2602.5||0
1621587090000|2021-05-21 08:51:30|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|1428
1621587120000|2021-05-21 08:52:00|2602|2601.5|2602.5|2601.5|2603|2602.5|2602|2601.5|342
1621587130000|2021-05-21 08:52:10||2602||2602||2602||2601.5|153
1621587140000|2021-05-21 08:52:20|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602|259
1621587150000|2021-05-21 08:52:30||2602||2602.5||2602.5||2602|0
1621587160000|2021-05-21 08:52:40|2603.5|2603|2605|2604|2605|2604.5|2603.5|2603|475
1621587170000|2021-05-21 08:52:50|2604.5|2603.5|2604.5|2604|2604.5|2604|2604.5|2603.5|0
1621587180000|2021-05-21 08:53:00|2605|2604.5|2605|2604|2605|2604.5|2604.5|2603.5|135
1621587190000|2021-05-21 08:53:10||2604.5||2604.5||2604.5||2604.5|0
1621587200000|2021-05-21 08:53:20|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|17
1621587210000|2021-05-21 08:53:30|||||||||44
1621587220000|2021-05-21 08:53:40|||||||||1
1621587230000|2021-05-21 08:53:50|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|105
1621587250000|2021-05-21 08:54:10|||||||||153
1621587260000|2021-05-21 08:54:20|2603.5|2603|2603.5|2602.5|2604|2603|2603|2602|834
1621587280000|2021-05-21 08:54:40|2604|2603|2605.5|2604.5|2605.5|2604.5|2603.5|2603|109
1621587290000|2021-05-21 08:54:50|2605|2604|2603|2602.5|2605|2604|2603|2602.5|953
1621587300000|2021-05-21 08:55:00|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|284
1621587310000|2021-05-21 08:55:10|2603.5|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|231
1621587320000|2021-05-21 08:55:20|2603|2602|2603|2602|2603|2602|2603|2602|0
1621587330000|2021-05-21 08:55:30|2602.5|2602.5|2602|2601.5|2602.5|2602.5|2602|2601|236
1621587340000|2021-05-21 08:55:40|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|250
1621587350000|2021-05-21 08:55:50|2602|2601.5|2602|2601.5|2602.5|2601.5|2602|2601|366
1621587360000|2021-05-21 08:56:00|2602.5||2602||2602.5||2602||0
1621587370000|2021-05-21 08:56:10|2602.5|2601|2602.5|2601.5|2602.5|2601.5|2602.5|2601|42
1621587380000|2021-05-21 08:56:20|2602|2601|2602|2601.5|2602|2601.5|2602|2601|160
1621587390000|2021-05-21 08:56:30|2602.5||2602.5||2602.5||2602.5||216
1621587400000|2021-05-21 08:56:40|2603|2602|2603|2602.5|2603|2602.5|2602.5|2602|296
1621587410000|2021-05-21 08:56:50|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|466
1621587420000|2021-05-21 08:57:00|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|1655
1621587430000|2021-05-21 08:57:10|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602|528
1621587440000|2021-05-21 08:57:20|2603|2602.5|2603|2602|2603|2603|2603|2602|1
1621587450000|2021-05-21 08:57:30|2603.5|2602.5|2603|2602|2603.5|2603|2603|2602|387
1621587460000|2021-05-21 08:57:40|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|0
1621587480000|2021-05-21 08:58:00|2602|2601|2602|2601|2602.5|2601.5|2601.5|2601|1564
1621587490000|2021-05-21 08:58:10|2601.5|2601.5|2602|2601.5|2602|2601.5|2601.5|2601|276
1621587500000|2021-05-21 08:58:20|2602.5|2601|2602|2601.5|2602.5|2601.5|2602|2601|533
1621587510000|2021-05-21 08:58:30|2602.5||2602||2602.5||2602||80
1621587520000|2021-05-21 08:58:40||2601||2601||2601.5||2601|0
1621587530000|2021-05-21 08:58:50|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|0
1621587540000|2021-05-21 08:59:00|2601|2601|2602|2601|2602|2601|2601|2601|719
1621587570000|2021-05-21 08:59:30|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|0
1621587580000|2021-05-21 08:59:40|2601.5|2601.5|2601.5|2601|2601.5|2601.5|2601.5|2601|100
1621587590000|2021-05-21 08:59:50|2602|2601.5|2603.5|2603|2603.5|2603|2602|2601.5|683
1621587600000|2021-05-21 09:00:00|2604|2603.5|2605|2604|2605|2604|2604|2603.5|989
1621587610000|2021-05-21 09:00:10||2604.5||2604.5||2604.5||2604.5|0
1621587620000|2021-05-21 09:00:20|2605.5|2605|2606|2605|2606|2605.5|2605.5|2605|183
1621587630000|2021-05-21 09:00:30||2605.5||2605.5||2605.5||2605.5|0
1621587640000|2021-05-21 09:00:40|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|135
1621587650000|2021-05-21 09:00:50|2607|2606|2607|2606|2607|2606.5|2606.5|2606|415
1621587660000|2021-05-21 09:01:00|2606.5|2606.5|2607|2606|2607|2606.5|2606|2605.5|2152
1621587670000|2021-05-21 09:01:10||2606.5||2606.5||2606.5||2606|0
1621587680000|2021-05-21 09:01:20|2606.5|2606|2606|2605.5|2606.5|2606|2605.5|2605|1434
1621587690000|2021-05-21 09:01:30|2605.5|2605|2605|2604|2605.5|2605|2604.5|2604|2885
1621587700000|2021-05-21 09:01:40||2604.5||2604||2604.5||2604|160
1621587710000|2021-05-21 09:01:50|2604.5|2604.5|2604|2603|2604.5|2604.5|2604|2603|481
1621587720000|2021-05-21 09:02:00||2603.5||2603.5||2603.5||2603.5|0
1621587730000|2021-05-21 09:02:10|2603.5|2603|2604|2603|2604|2603|2603.5|2603|295
1621587740000|2021-05-21 09:02:20|2603.5|2603.5|2604.5|2604|2604.5|2604|2603.5|2603|80
1621587750000|2021-05-21 09:02:30|2605||2605||2605||2605||0
1621587760000|2021-05-21 09:02:40|2604.5||2604.5||2604.5||2604.5||0
1621587770000|2021-05-21 09:02:50|||||||||218
1621587780000|2021-05-21 09:03:00|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|797
1621587790000|2021-05-21 09:03:10|2605.5|2605|2606.5|2606|2606.5|2606|2605.5|2604.5|416
1621587800000|2021-05-21 09:03:20|2607|2605.5|2607|2606.5|2607.5|2606.5|2607|2605.5|0
1621587810000|2021-05-21 09:03:30|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|241
1621587820000|2021-05-21 09:03:40|2606||2606||2606||2606||0
1621587830000|2021-05-21 09:03:50||2605||2605||2605||2605|0
1621587840000|2021-05-21 09:04:00|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606.5|2605.5|135
1621587850000|2021-05-21 09:04:10|||||||||160
1621587860000|2021-05-21 09:04:20|2606|2605|2606|2605.5|2606|2605.5|2606|2605|160
1621587870000|2021-05-21 09:04:30|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|0
1621587880000|2021-05-21 09:04:40||2605.5||2606||2606||2605.5|0
1621587890000|2021-05-21 09:04:50||2605.5||2606||2606||2605.5|0
1621587900000|2021-05-21 09:05:00|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|216
1621587910000|2021-05-21 09:05:10|2607|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|761
1621587920000|2021-05-21 09:05:20|2606.5|2606|2607|2606.5|2607.5|2606.5|2606.5|2606|331
1621587930000|2021-05-21 09:05:30|2607.5|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|100
1621587940000|2021-05-21 09:05:40|||||||||80
1621587950000|2021-05-21 09:05:50|2608|2607|2607|2606.5|2608|2607.5|2607|2606.5|636
1621587960000|2021-05-21 09:06:00|2607.5|2606|2606.5|2606|2607.5|2606|2606|2605.5|24769
1621587970000|2021-05-21 09:06:10|2607|2606.5|2607|2606|2607.5|2607|2607|2606|567
1621587980000|2021-05-21 09:06:20|2606.5|2605.5|2606.5|2606|2606.5|2606|2606.5|2605.5|0
1621587990000|2021-05-21 09:06:30||2605.5||2605.5||2606||2605.5|0
1621588000000|2021-05-21 09:06:40|2606|2606|2606|2605|2606|2606|2606|2605|651
1621588010000|2021-05-21 09:06:50|2605.5|2605.5|2605|2604|2605.5|2605.5|2605|2604|438
1621588030000|2021-05-21 09:07:10|2604.5|2604.5|2604|2603|2604.5|2604.5|2604|2603|0
1621588040000|2021-05-21 09:07:20|2604.5|2603.5|2605|2604.5|2605|2604.5|2604.5|2603.5|638
1621588050000|2021-05-21 09:07:30|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|422
1621588060000|2021-05-21 09:07:40|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|260
1621588070000|2021-05-21 09:07:50||2604.5||2605||2605||2604.5|0
1621588080000|2021-05-21 09:08:00|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|250
1621588090000|2021-05-21 09:08:10|2605|2604.5|2605.5|2605|2606|2605|2605|2604.5|726
1621588100000|2021-05-21 09:08:20|2606|2604.5|2604.5|2603.5|2606|2605|2604|2603.5|1335
1621588110000|2021-05-21 09:08:30|2605|2604|2605.5|2605|2605.5|2605|2605|2603.5|51
1621588120000|2021-05-21 09:08:40||2604.5||2604.5||2605||2604.5|331
1621588130000|2021-05-21 09:08:50|2605|2605|2605|2604.5|2605|2605|2605|2604.5|214
1621588140000|2021-05-21 09:09:00|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2603.5|236
1621588150000|2021-05-21 09:09:10|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|4
1621588160000|2021-05-21 09:09:20|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2602.5|335
1621588170000|2021-05-21 09:09:30|2604|2602.5|2603|2602.5|2604|2603|2603|2602.5|689
1621588200000|2021-05-21 09:10:00|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|0
1621588210000|2021-05-21 09:10:10|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|80
1621588220000|2021-05-21 09:10:20||2603||2602.5||2603||2602.5|0
1621588230000|2021-05-21 09:10:30||2603||2602.5||2603||2602.5|0
1621588240000|2021-05-21 09:10:40|2603|2603|2603|2602.5|2603.5|2603|2603|2602.5|200
1621588250000|2021-05-21 09:10:50|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|46
1621588260000|2021-05-21 09:11:00|2604|2603|2603|2602.5|2604|2603.5|2603|2602.5|244
1621588270000|2021-05-21 09:11:10|||||||||136
1621588280000|2021-05-21 09:11:20|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|236
1621588290000|2021-05-21 09:11:30|2603|2602.5|2603|2602|2603|2602.5|2603|2602|400
1621588300000|2021-05-21 09:11:40||2602.5||2602||2602.5||2602|0
1621588310000|2021-05-21 09:11:50||2602.5||2602.5||2602.5||2602|0
1621588320000|2021-05-21 09:12:00|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|125
1621588340000|2021-05-21 09:12:20|||||||||3
1621588360000|2021-05-21 09:12:40|2602|2600|2599|2598|2602|2601|2598.5|2597.5|15280
1621588370000|2021-05-21 09:12:50|2599.5|2598.5|2600.5|2600|2600.5|2600|2599.5|2598.5|8
1621588380000|2021-05-21 09:13:00|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2600.5|2600.5|250
1621588390000|2021-05-21 09:13:10||2601||2600.5||2601||2600.5|81
1621588400000|2021-05-21 09:13:20||2601||2601||2601||2601|0
1621588410000|2021-05-21 09:13:30|2602||2602||2602||2602||327
1621588420000|2021-05-21 09:13:40||2601.5||2601||2601.5||2601|0
1621588430000|2021-05-21 09:13:50|2601.5|2601.5|2602|2601.5|2602|2601.5|2601.5|2601.5|0
1621588440000|2021-05-21 09:14:00|2602.5||2602.5||2602.5||2602||318
1621588450000|2021-05-21 09:14:10|2602|2602|2602.5|2602|2602.5|2602|2602|2601.5|138
1621588470000|2021-05-21 09:14:30|2602|2601.5|2601.5|2601|2602.5|2601.5|2601.5|2601|825
1621588480000|2021-05-21 09:14:40|2602||2601.5||2602||2601.5||0
1621588500000|2021-05-21 09:15:00|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|135
1621588530000|2021-05-21 09:15:30|||||||||200
1621588540000|2021-05-21 09:15:40|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600|874
1621588550000|2021-05-21 09:15:50|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2599.5|240
1621588560000|2021-05-21 09:16:00|2600|2599.5|2599|2598.5|2600.5|2599.5|2599|2598.5|1492
1621588570000|2021-05-21 09:16:10|2599.5|2598|2599|2598|2599.5|2598.5|2599|2598|159
1621588590000|2021-05-21 09:16:30|2598.5|2597.5|2598|2597|2598.5|2597.5|2598|2597|135
1621588600000|2021-05-21 09:16:40|2597.5|2596.5|2597|2596.5|2597.5|2597|2597|2596.5|637
1621588610000|2021-05-21 09:16:50|2597.5|2597|2598|2597|2598|2597.5|2597.5|2596.5|451
1621588620000|2021-05-21 09:17:00|2597.5|2596.5|2597|2596|2597.5|2596.5|2596|2595|2976
1621588630000|2021-05-21 09:17:10|2597.5|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|719
1621588640000|2021-05-21 09:17:20|2596.5|2596|2596.5|2595.5|2596.5|2596|2596.5|2595.5|80
1621588650000|2021-05-21 09:17:30||2596||2595.5||2596||2595.5|97
1621588660000|2021-05-21 09:17:40||2596||2595.5||2596||2595.5|0
1621588680000|2021-05-21 09:18:00|2596|2595|2596|2595.5|2596|2595.5|2596|2595|0
1621588700000|2021-05-21 09:18:20||2595||2595.5||2595.5||2595|0
1621588710000|2021-05-21 09:18:30|2596.5||2596.5||2596.5||2596.5||265
1621588720000|2021-05-21 09:18:40|2596||2596||2596||2596||0
1621588730000|2021-05-21 09:18:50|||||||||80
1621588740000|2021-05-21 09:19:00|2596.5|2596|2598|2597|2598.5|2598|2596.5|2596|1653
1621588750000|2021-05-21 09:19:10|2597.5|2597.5|2598.5|2597.5|2598.5|2597.5|2597.5|2597|135
1621588760000|2021-05-21 09:19:20|2598|2597|2598|2597|2598|2597.5|2598|2597|1000
1621588770000|2021-05-21 09:19:30||2597.5||2597.5||2597.5||2597.5|0
1621588780000|2021-05-21 09:19:40||2597||2597.5||2597.5||2597|130
1621588790000|2021-05-21 09:19:50|2598.5|2598|2598.5|2597.5|2599|2598|2598.5|2597.5|452
1621588800000|2021-05-21 09:20:00|2598|2598|2596|2595.5|2598|2598|2596|2595|4370
1621588810000|2021-05-21 09:20:10|2596.5|2595|2595.5|2595|2596.5|2595.5|2595.5|2594.5|2519
1621588820000|2021-05-21 09:20:20|2596|2595.5|2595.5|2594.5|2596|2595.5|2595|2594|2850
1621588830000|2021-05-21 09:20:30|2595|2594|2595.5|2595|2596|2595|2595|2594|909
1621588840000|2021-05-21 09:20:40|2596||2595.5||2596||2595.5||159
1621588850000|2021-05-21 09:20:50|2595|2594.5|2595.5|2594.5|2596|2594.5|2595|2594.5|80
1621588860000|2021-05-21 09:21:00|2596|2595|2596|2595.5|2596.5|2595.5|2596|2595|81
1621588870000|2021-05-21 09:21:10|2596.5|2595|2595.5|2595|2596.5|2595.5|2595.5|2595|0
1621588880000|2021-05-21 09:21:20|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|112
1621588890000|2021-05-21 09:21:30|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|0
1621588900000|2021-05-21 09:21:40|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|135
1621588920000|2021-05-21 09:22:00|2598|2596.5|2598.5|2597.5|2598.5|2598|2598|2596.5|705
1621588930000|2021-05-21 09:22:10|2598|2597|2597.5|2597|2598|2597.5|2597.5|2596.5|0
1621588940000|2021-05-21 09:22:20|2598|2596.5|2597|2596.5|2598|2596.5|2597|2596.5|423
1621588960000|2021-05-21 09:22:40|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|0
1621588970000|2021-05-21 09:22:50|2598|2596.5|2597.5|2596.5|2598|2597|2597.5|2596.5|461
1621588980000|2021-05-21 09:23:00||2597||2597||2597||2596.5|0
1621588990000|2021-05-21 09:23:10||2596.5||2596.5||2597||2596.5|0
1621589000000|2021-05-21 09:23:20|2597||2597||2597||2597||210
1621589020000|2021-05-21 09:23:40|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|405
1621589030000|2021-05-21 09:23:50|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|0
1621589040000|2021-05-21 09:24:00|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|135
1621589050000|2021-05-21 09:24:10|2597|2596.5|2596.5|2596|2597|2596.5|2596.5|2595.5|239
1621589060000|2021-05-21 09:24:20|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|550
1621589070000|2021-05-21 09:24:30|2598||2597.5||2598||2597.5||0
1621589080000|2021-05-21 09:24:40|2598||2598||2598||2598||0
1621589090000|2021-05-21 09:24:50||2597.5||2597.5||2597.5||2597.5|406
1621589100000|2021-05-21 09:25:00|||||||||2
1621589120000|2021-05-21 09:25:20|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2597.5|191
1621589130000|2021-05-21 09:25:30|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|590
1621589140000|2021-05-21 09:25:40|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|210
1621589150000|2021-05-21 09:25:50||2598||2598||2598||2598|0
1621589160000|2021-05-21 09:26:00|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|111
1621589170000|2021-05-21 09:26:10||2598||2598.5||2598.5||2598|0
1621589180000|2021-05-21 09:26:20|2599.5|2599|2600|2599|2600|2599|2599.5|2599|487
1621589190000|2021-05-21 09:26:30|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|0
1621589200000|2021-05-21 09:26:40|2598.5|2598|2598.5|2598|2599|2598.5|2598.5|2598|945
1621589210000|2021-05-21 09:26:50||2597.5||2597.5||2598||2597.5|1935
1621589220000|2021-05-21 09:27:00|2599|2598|2598.5|2598|2599|2598|2598.5|2597.5|0
1621589230000|2021-05-21 09:27:10||2597.5||2597.5||2597.5||2597.5|0
1621589240000|2021-05-21 09:27:20|2598|2597|2597.5|2597|2598|2597|2597.5|2596.5|327
1621589250000|2021-05-21 09:27:30|2597|2596.5|2597|2596|2597|2596.5|2597|2596|399
1621589260000|2021-05-21 09:27:40|2596.5|2595.5|2596.5|2595.5|2596.5|2595.5|2596.5|2595.5|0
1621589270000|2021-05-21 09:27:50||2596||2596||2596||2596|0
1621589280000|2021-05-21 09:28:00|2597|2596.5|2597|2596|2597|2596.5|2597|2596|546
1621589290000|2021-05-21 09:28:10|2596.5||2596.5||2597||2596.5||79
1621589300000|2021-05-21 09:28:20|2597|2596.5|2598|2597|2598|2597|2597|2596.5|135
1621589310000|2021-05-21 09:28:30|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2597|0
1621589320000|2021-05-21 09:28:40|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597|250
1621589330000|2021-05-21 09:28:50|2599|2598.5|2599.5|2599|2600|2599.5|2599|2598|1743
1621589340000|2021-05-21 09:29:00|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|250
1621589350000|2021-05-21 09:29:10|2600||2600||2600||2600||0
1621589360000|2021-05-21 09:29:20|||||||||110
1621589370000|2021-05-21 09:29:30|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|135
1621589380000|2021-05-21 09:29:40|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|135
1621589390000|2021-05-21 09:29:50|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|0
1621589400000|2021-05-21 09:30:00|2599|2598.5|2598.5|2597.5|2599.5|2598.5|2598|2597.5|283
1621589410000|2021-05-21 09:30:10|2599|2598|2599|2598|2599|2598|2598.5|2597.5|609
1621589420000|2021-05-21 09:30:20|2598.5|2598.5|2599|2598|2599|2598.5|2598.5|2598|588
1621589430000|2021-05-21 09:30:30||2598.5||2598||2598.5||2598|0
1621589460000|2021-05-21 09:31:00|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597|1069
1621589470000|2021-05-21 09:31:10|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|0
1621589480000|2021-05-21 09:31:20|2598|2597|2598|2597.5|2598|2597.5|2598|2597|135
1621589520000|2021-05-21 09:32:00|2597.5|2597|2597.5|2597|2598|2597.5|2597|2596.5|1690
1621589540000|2021-05-21 09:32:20|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|250
1621589550000|2021-05-21 09:32:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|135
1621589560000|2021-05-21 09:32:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|21
1621589570000|2021-05-21 09:32:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|240
1621589580000|2021-05-21 09:33:00|2599|2598.5|2599|2598|2599|2598.5|2599|2598|263
1621589590000|2021-05-21 09:33:10||2598.5||2598||2598.5||2598|989
1621589600000|2021-05-21 09:33:20|||||||||40
1621589620000|2021-05-21 09:33:40|2598.5||2599||2599||2598.5||0
1621589630000|2021-05-21 09:33:50||2598.5||2598.5||2598.5||2598|420
1621589640000|2021-05-21 09:34:00|||||||||81
1621589650000|2021-05-21 09:34:10|2598.5|2598|2598|2597|2598.5|2598|2597.5|2596.5|2589
1621589660000|2021-05-21 09:34:20||2597.5||2597.5||2597.5||2597.5|0
1621589670000|2021-05-21 09:34:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|220
1621589680000|2021-05-21 09:34:40|2598||2598||2598||2598||0
1621589700000|2021-05-21 09:35:00||2597.5||2597||2597.5||2597|0
1621589710000|2021-05-21 09:35:10|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2597|0
1621589720000|2021-05-21 09:35:20|2598||2598||2598||2598||0
1621589740000|2021-05-21 09:35:40||2597.5||2597.5||2597.5||2597.5|0
1621589750000|2021-05-21 09:35:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|415
1621589760000|2021-05-21 09:36:00|||||||||550
1621589770000|2021-05-21 09:36:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597|276
1621589780000|2021-05-21 09:36:20|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|419
1621589790000|2021-05-21 09:36:30|2598.5||2598.5||2598.5||2598.5||0
1621589800000|2021-05-21 09:36:40|2598|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|385
1621589810000|2021-05-21 09:36:50|2598|2597|2598|2597.5|2598.5|2597.5|2598|2597|80
1621589820000|2021-05-21 09:37:00||2597||2597.5||2597.5||2597|0
1621589830000|2021-05-21 09:37:10|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|0
1621589840000|2021-05-21 09:37:20|2599|2598|2599.5|2599|2599.5|2599|2599|2598|895
1621589850000|2021-05-21 09:37:30||2598.5||2598.5||2598.5||2598.5|10
1621589880000|2021-05-21 09:38:00|2599|2599|2599.5|2599|2599.5|2599|2599|2599|681
1621589900000|2021-05-21 09:38:20|2600|2599.5|2600|2599|2600|2599.5|2599.5|2599|667
1621589930000|2021-05-21 09:38:50|2599.5||2600||2600||2599.5||0
1621589950000|2021-05-21 09:39:10|2600.5|2599.5|2599.5|2599|2600.5|2600|2599.5|2599|1553
1621589960000|2021-05-21 09:39:20|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|719
1621589970000|2021-05-21 09:39:30|2599.5|2599|2599|2598.5|2599.5|2599|2598.5|2598|2887
1621589980000|2021-05-21 09:39:40|2599.5|2599|2600.5|2599.5|2600.5|2599.5|2599.5|2599|1001
1621590000000|2021-05-21 09:40:00|2601|2600|2601|2600.5|2601|2600.5|2601|2600|0
1621590010000|2021-05-21 09:40:10|||||||||5
1621590030000|2021-05-21 09:40:30|2600.5|2600|2600.5|2599.5|2600.5|2600|2600|2599.5|385
1621590040000|2021-05-21 09:40:40|2601|2600|2602|2601|2602|2601.5|2601|2600|621
1621590050000|2021-05-21 09:40:50|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|350
1621590070000|2021-05-21 09:41:10|2601||2601||2601||2601||0
1621590080000|2021-05-21 09:41:20|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|248
1621590100000|2021-05-21 09:41:40|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|1109
1621590110000|2021-05-21 09:41:50|2601.5||2601.5||2601.5||2601.5||0
1621590120000|2021-05-21 09:42:00|2601|2600|2601|2600.5|2601|2600.5|2600.5|2600|1063
1621590140000|2021-05-21 09:42:20|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|385
1621590150000|2021-05-21 09:42:30|2601|2600.5|2602|2601|2602|2601|2601|2600.5|835
1621590160000|2021-05-21 09:42:40|2602.5|2601.5|2603|2602|2603|2602|2602.5|2601.5|326
1621590170000|2021-05-21 09:42:50|2602.5|2602.5|2603.5|2603|2603.5|2603|2602.5|2602.5|865
1621590200000|2021-05-21 09:43:20|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|135
1621590210000|2021-05-21 09:43:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|113
1621590230000|2021-05-21 09:43:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|0
1621590240000|2021-05-21 09:44:00|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|0
1621590250000|2021-05-21 09:44:10|||||||||173
1621590260000|2021-05-21 09:44:20||2603||2603||2603.5||2603|0
1621590270000|2021-05-21 09:44:30|2603.5|2603.5|2603.5|2602.5|2603.5|2603.5|2603|2602.5|461
1621590280000|2021-05-21 09:44:40|2603||2603||2603.5||2603||0
1621590300000|2021-05-21 09:45:00|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|0
1621590310000|2021-05-21 09:45:10|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|250
1621590320000|2021-05-21 09:45:20|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|556
1621590340000|2021-05-21 09:45:40|2604.5|2604|2604.5|2604|2605|2604.5|2604|2603.5|1354
1621590350000|2021-05-21 09:45:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|683
1621590360000|2021-05-21 09:46:00|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|251
1621590370000|2021-05-21 09:46:10|2604.5||2604||2604.5||2604||642
1621590380000|2021-05-21 09:46:20|2605|2604|2604.5|2604|2605|2604|2604.5|2604|2235
1621590390000|2021-05-21 09:46:30|2605|2603.5|2604|2603.5|2605|2603.5|2604|2603.5|250
1621590420000|2021-05-21 09:47:00|2604.5||2604.5||2604.5||2604.5||0
1621590430000|2021-05-21 09:47:10|2604||2604||2604||2604||56
1621590450000|2021-05-21 09:47:30|2603.5|2603|2603.5|2602.5|2603.5|2603|2602.5|2601.5|5212
1621590460000|2021-05-21 09:47:40|2604|2603|2604|2603.5|2604.5|2603.5|2604|2603|2
1621590470000|2021-05-21 09:47:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|130
1621590480000|2021-05-21 09:48:00|2604|2603.5|2605.5|2605|2606|2605|2604|2603.5|1333
1621590490000|2021-05-21 09:48:10|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604|500
1621590500000|2021-05-21 09:48:20|2606|2605|2606|2605.5|2606|2605.5|2606|2605|0
1621590520000|2021-05-21 09:48:40|2606.5|2606|2607.5|2606.5|2608|2606.5|2606|2606|2944
1621590530000|2021-05-21 09:48:50|2608|2607|2608.5|2607.5|2609|2607.5|2608|2607|0
1621590540000|2021-05-21 09:49:00||2608||2608||2608||2608|0
1621590550000|2021-05-21 09:49:10|2608|2607.5|2608|2607|2609.5|2608.5|2607.5|2607|9433
1621590570000|2021-05-21 09:49:30|2607.5|2606.5|2608|2607|2608|2607|2607|2606.5|560
1621590580000|2021-05-21 09:49:40|2608.5|2607.5|2608.5|2608|2608.5|2608|2607.5|2607|346
1621590590000|2021-05-21 09:49:50|2608|2607.5|2609.5|2609|2610|2609|2608|2607.5|5392
1621590600000|2021-05-21 09:50:00|2610|2609.5|2610.5|2610|2611|2610.5|2609.5|2609|1891
1621590610000|2021-05-21 09:50:10|2611|2610.5|2611|2610.5|2612|2611|2610.5|2610|7227
1621590620000|2021-05-21 09:50:20|2611.5|2610|2612|2611.5|2612|2611.5|2611|2610|21770
1621590630000|2021-05-21 09:50:30|2612.5|2612|2611.5|2611|2613|2612.5|2611.5|2611|3378
1621590640000|2021-05-21 09:50:40|2612|2611.5|2611.5|2611|2613|2612.5|2611|2610.5|22170
1621590650000|2021-05-21 09:50:50|2611|2610.5|2612.5|2612|2612.5|2612|2611|2610.5|5958
1621590660000|2021-05-21 09:51:00|2613|2612.5|2609.5|2609|2613|2612.5|2609.5|2609|5241
1621590670000|2021-05-21 09:51:10|2610|2609.5|2612|2611.5|2613|2612.5|2610|2609.5|11977
1621590680000|2021-05-21 09:51:20|2611.5|2611|2612|2611.5|2612.5|2611.5|2611.5|2610.5|7514
1621590690000|2021-05-21 09:51:30|2612.5|2612|2611.5|2610.5|2612.5|2612|2611|2610.5|3760
1621590700000|2021-05-21 09:51:40|2611|2611|2611.5|2611|2612|2611.5|2611|2610.5|8167
1621590710000|2021-05-21 09:51:50|2612|2610.5|2611.5|2611|2612|2611|2610|2609.5|6399
1621590720000|2021-05-21 09:52:00|2612|2611.5|2611.5|2610.5|2612|2611.5|2611.5|2610.5|3636
1621590730000|2021-05-21 09:52:10|2611|2611|2611|2610.5|2612.5|2612|2610|2609.5|7865
1621590740000|2021-05-21 09:52:20|2611.5|2610|2611.5|2611|2612|2611|2611|2610|6019
1621590750000|2021-05-21 09:52:30|2612|2610.5|2609.5|2608.5|2612|2611|2608.5|2608|10373
1621590760000|2021-05-21 09:52:40|2609|2608|2611|2610|2611.5|2610.5|2609|2608|5697
1621590770000|2021-05-21 09:52:50|2610.5|2610.5|2611|2610|2611.5|2610.5|2610|2609.5|7574
1621590780000|2021-05-21 09:53:00|2611.5|2610.5|2610.5|2610|2611.5|2611|2610.5|2610|749
1621590790000|2021-05-21 09:53:10|2610|2609.5|2611|2610.5|2611|2610.5|2609|2608.5|7051
1621590800000|2021-05-21 09:53:20|2610.5|2609.5|2610.5|2610|2611|2610|2609.5|2609|8278
1621590810000|2021-05-21 09:53:30|2611|2609.5|2611|2610.5|2611|2610.5|2609.5|2609|5930
1621590820000|2021-05-21 09:53:40|2611.5|2611|2611.5|2610.5|2612|2611|2611.5|2610.5|5181
1621590830000|2021-05-21 09:53:50|2611|2610|2611|2610.5|2611.5|2611|2610.5|2610|8196
1621590840000|2021-05-21 09:54:00|2611.5|2610|2610|2609|2611.5|2610.5|2609.5|2609|5842
1621590850000|2021-05-21 09:54:10|2609.5|2609.5|2611|2610.5|2612|2611.5|2609.5|2609|8591
1621590860000|2021-05-21 09:54:20|2610.5|2610|2610|2609.5|2610.5|2610.5|2608.5|2608|7597
1621590870000|2021-05-21 09:54:30|2610.5|2610|2611|2610|2611|2610.5|2610|2609.5|782
1621590880000|2021-05-21 09:54:40|2610.5|2610.5|2612|2611|2612.5|2611.5|2610.5|2609.5|8701
1621590890000|2021-05-21 09:54:50|2611.5|2610.5|2612|2611.5|2612|2611.5|2610.5|2610|7405
1621590900000|2021-05-21 09:55:00|2612.5|2611|2611|2610|2612.5|2611.5|2610.5|2610|5435
1621590910000|2021-05-21 09:55:10|2610.5|2610.5|2610.5|2610|2612|2611.5|2610.5|2610|7189
1621590920000|2021-05-21 09:55:20|2611.5|2610.5|2611|2610.5|2611.5|2611|2610.5|2610|8207
1621590930000|2021-05-21 09:55:30|2611.5|2611|2610.5|2609.5|2612|2611.5|2610.5|2609.5|6966
1621590940000|2021-05-21 09:55:40|2610|2609|2611.5|2610.5|2611.5|2610.5|2609.5|2609|6325
1621590950000|2021-05-21 09:55:50|2611|2610|2610.5|2609.5|2611.5|2610|2609.5|2609|7622
1621590960000|2021-05-21 09:56:00|2611|2610|2609|2608.5|2611.5|2610.5|2609|2608|4384
1621590970000|2021-05-21 09:56:10|2609.5|2609|2610|2609|2610.5|2610|2609|2608.5|7207
1621590980000|2021-05-21 09:56:20|2609.5|2609.5|2611|2610|2611|2610.5|2609.5|2609|3660
1621590990000|2021-05-21 09:56:30|2610.5|2610.5|2609.5|2609|2611|2610.5|2609|2608.5|8685
1621591000000|2021-05-21 09:56:40|2610|2608.5|2610|2609.5|2610.5|2610|2608.5|2608|8082
1621591010000|2021-05-21 09:56:50|2609.5|2609|2610|2609|2610|2609.5|2608.5|2608|5043
1621591020000|2021-05-21 09:57:00|2609.5|2609.5|2609|2608|2610|2609.5|2608.5|2607.5|7922
1621591030000|2021-05-21 09:57:10|2608.5|2608.5|2611.5|2610.5|2611.5|2610.5|2608.5|2608.5|10037
1621591040000|2021-05-21 09:57:20|2611|2610|2612|2611|2612.5|2612|2611|2610|7652
1621591050000|2021-05-21 09:57:30|2611.5|2611.5|2610|2609|2611.5|2611.5|2610|2609|4433
1621591060000|2021-05-21 09:57:40|2610.5|2609.5|2611|2610|2611.5|2611|2610|2609.5|5736
1621591070000|2021-05-21 09:57:50|2610.5|2609.5|2609.5|2608.5|2610.5|2610|2608.5|2608|6715
1621591080000|2021-05-21 09:58:00|2610|2609|2609|2608.5|2610|2609.5|2607.5|2607|8054
1621591090000|2021-05-21 09:58:10|2609.5|2609|2610|2609|2611|2610|2609|2608.5|6584
1621591100000|2021-05-21 09:58:20|2609.5|2609.5|2609.5|2608.5|2610|2609.5|2608|2607|9099
1621591110000|2021-05-21 09:58:30|2610|2609|2610|2609.5|2610.5|2610|2610|2609|1058
1621591120000|2021-05-21 09:58:40|2610.5|2609|2611|2610|2611.5|2610.5|2610|2609|7617
1621591130000|2021-05-21 09:58:50|2610.5|2610.5|2611.5|2611|2612|2611.5|2610.5|2610|7528
1621591140000|2021-05-21 09:59:00|2612|2611.5|2610|2609.5|2612|2611.5|2609.5|2609|1738
1621591150000|2021-05-21 09:59:10|2609.5|2609|2609.5|2608.5|2611|2610.5|2608.5|2608|14070
1621591160000|2021-05-21 09:59:20|2609|2608|2609.5|2609|2610|2609.5|2608.5|2607.5|5350
1621591170000|2021-05-21 09:59:30|2610|2609.5|2607|2606.5|2610|2609.5|2607|2606.5|1635
1621591180000|2021-05-21 09:59:40|2606.5|2606|2608|2607|2609|2608.5|2606.5|2606|7241
1621591190000|2021-05-21 09:59:50|2608.5|2607.5|2608.5|2608|2609|2608|2608|2607|6540
1621591200000|2021-05-21 10:00:00|2609|2607.5|2607.5|2606.5|2609|2608|2607|2606|4651
1621591210000|2021-05-21 10:00:10||2607||2606.5||2607||2606.5|163
1621591220000|2021-05-21 10:00:20|2607|2607|2606.5|2606|2607|2607|2606.5|2606|409
1621591230000|2021-05-21 10:00:30|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2606.5|2606|332
1621591240000|2021-05-21 10:00:40|2607|2606|2607|2605.5|2607|2606|2606.5|2605.5|476
1621591250000|2021-05-21 10:00:50|2606.5|2606|2606.5|2605.5|2607|2606|2606.5|2605.5|0
1621591260000|2021-05-21 10:01:00|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|552
1621591270000|2021-05-21 10:01:10|2607|2606|2608.5|2607.5|2608.5|2607.5|2606.5|2606|212
1621591290000|2021-05-21 10:01:30|2609|2607|2609.5|2608.5|2609.5|2608.5|2609|2607|2
1621591320000|2021-05-21 10:02:00|2609|2608|2609|2608.5|2610|2609.5|2609|2608|1368
1621591330000|2021-05-21 10:02:10|2609.5||2609.5||2609.5||2609.5||0
1621591340000|2021-05-21 10:02:20|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|2
1621591350000|2021-05-21 10:02:30|2610|2609|2610|2609|2610|2609.5|2610|2609|0
1621591360000|2021-05-21 10:02:40|2609.5|2609.5|2610|2609|2610|2609.5|2609.5|2609|562
1621591370000|2021-05-21 10:02:50|2610.5|2609.5|2609|2608|2610.5|2609.5|2609|2608|1427
1621591380000|2021-05-21 10:03:00|2608.5|2608.5|2608.5|2607.5|2608.5|2608.5|2608.5|2607.5|0
1621591390000|2021-05-21 10:03:10|2609|2608|2609|2608.5|2609|2608.5|2608.5|2607|1265
1621591400000|2021-05-21 10:03:20|2609.5|2609|2610.5|2609.5|2611|2610|2609.5|2609|2582
1621591420000|2021-05-21 10:03:40|2610|2609|2610|2609.5|2610.5|2609.5|2610|2609|605
1621591430000|2021-05-21 10:03:50|2610.5|2610|2611|2610|2611.5|2610.5|2610.5|2609.5|1782
1621591440000|2021-05-21 10:04:00|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610|524
1621591450000|2021-05-21 10:04:10|2612|2611|2612|2611|2612.5|2611|2612|2611|182
1621591480000|2021-05-21 10:04:40|2611.5|2610.5|2612|2611|2612|2611|2611|2610.5|779
1621591490000|2021-05-21 10:04:50|||||||||4
1621591500000|2021-05-21 10:05:00|2612.5|2611.5|2613|2612.5|2613|2612.5|2612.5|2611|2063
1621591510000|2021-05-21 10:05:10|2614|2612|2613|2612|2614|2613|2613|2612|2598
1621591520000|2021-05-21 10:05:20||2612.5||2612.5||2612.5||2612.5|0
1621591530000|2021-05-21 10:05:30|2613.5|2613|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|2562
1621591540000|2021-05-21 10:05:40|||||||||14
1621591550000|2021-05-21 10:05:50|2614||2614||2614||2614||0
1621591560000|2021-05-21 10:06:00|2613.5|2613|2614.5|2614|2614.5|2614|2613.5|2612.5|734
1621591570000|2021-05-21 10:06:10|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|0
1621591580000|2021-05-21 10:06:20|2615|2613.5|2614.5|2614|2615|2614|2614.5|2613.5|328
1621591590000|2021-05-21 10:06:30|2614|2613.5|2614|2613|2614|2613.5|2614|2613|733
1621591600000|2021-05-21 10:06:40|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1621591610000|2021-05-21 10:06:50|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|48001
1621591620000|2021-05-21 10:07:00|2614.5|2614|2615|2614.5|2616|2615|2614|2614|21296
1621591630000|2021-05-21 10:07:10|2614.5|2614|2615|2614|2615|2614|2614|2613|839
1621591640000|2021-05-21 10:07:20|2614.5|2614.5|2616|2615|2616|2615|2614.5|2614.5|615
1621591650000|2021-05-21 10:07:30|2615|2614.5|2616|2615.5|2616|2615.5|2615|2614|1410
1621591660000|2021-05-21 10:07:40|2615.5|2615|2615.5|2614.5|2616|2615.5|2615.5|2614.5|13682
1621591670000|2021-05-21 10:07:50|2616|2615|2616|2615|2616|2615|2616|2614.5|0
1621591680000|2021-05-21 10:08:00|2615.5|2614.5|2613.5|2612.5|2615.5|2614.5|2613.5|2612.5|313
1621591690000|2021-05-21 10:08:10|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|543
1621591700000|2021-05-21 10:08:20|2614|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|360
1621591710000|2021-05-21 10:08:30|2614|2613|2614|2613|2614|2613|2613.5|2613|80
1621591720000|2021-05-21 10:08:40|2613.5|2612.5|2613|2612|2614|2613|2613|2612|1437
1621591730000|2021-05-21 10:08:50|2612.5||2612.5||2612.5||2612.5||0
1621591740000|2021-05-21 10:09:00|2612|2611.5|2612|2611|2612|2611.5|2611|2610.5|1142
1621591750000|2021-05-21 10:09:10|2611.5|2610.5|2612.5|2611.5|2612.5|2611.5|2611.5|2610.5|834
1621591760000|2021-05-21 10:09:20|2612|2611|2612|2611|2612|2611.5|2612|2611|399
1621591770000|2021-05-21 10:09:30|||||||||240
1621591780000|2021-05-21 10:09:40|2611.5|2610.5|2611|2610|2611.5|2610.5|2611|2610|0
1621591790000|2021-05-21 10:09:50|2611.5|2610.5|2612|2611|2612.5|2611.5|2611.5|2610.5|465
1621591800000|2021-05-21 10:10:00|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611|886
1621591810000|2021-05-21 10:10:10|2612|2612|2612.5|2611.5|2613|2612|2612|2611.5|696
1621591820000|2021-05-21 10:10:20|2613|2612|2612.5|2612|2613|2612|2612.5|2611.5|19
1621591830000|2021-05-21 10:10:30|2613|2611.5|2612.5|2611.5|2613|2611.5|2612.5|2611.5|300
1621591840000|2021-05-21 10:10:40|2612|2612|2612.5|2612|2612.5|2612|2612|2612|400
1621591850000|2021-05-21 10:10:50|2613|2612.5|2612.5|2611.5|2613|2612.5|2612.5|2611.5|612
1621591860000|2021-05-21 10:11:00|2613|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|3
1621591870000|2021-05-21 10:11:10|2612||2612.5||2612.5||2612||200
1621591890000|2021-05-21 10:11:30|2612|2612|2612|2611.5|2612|2612|2612|2611.5|80
1621591900000|2021-05-21 10:11:40|2611.5|2611|2611|2610|2611.5|2611|2610.5|2610|711
1621591910000|2021-05-21 10:11:50|2610.5|2609.5|2611|2609.5|2611|2609.5|2610.5|2609.5|79
1621591920000|2021-05-21 10:12:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|216
1621591930000|2021-05-21 10:12:10|2611|2610|2611|2610|2611|2610|2611|2610|0
1621591950000|2021-05-21 10:12:30|2611.5|2611|2612|2611|2612|2611|2611.5|2610.5|242
1621591960000|2021-05-21 10:12:40||2611.5||2611||2611.5||2611|0
1621591980000|2021-05-21 10:13:00|2611.5|2611.5|2611.5|2610.5|2611.5|2611.5|2611.5|2610.5|0
1621591990000|2021-05-21 10:13:10|2612|2611|2611.5|2611|2612|2611|2611.5|2611|692
1621592000000|2021-05-21 10:13:20|2612|2610.5|2611.5|2611|2612|2611|2611.5|2610.5|777
1621592010000|2021-05-21 10:13:30|2611|2610.5|2611.5|2610|2611.5|2610.5|2611|2610|635
1621592040000|2021-05-21 10:14:00||2610.5||2610.5||2611||2610.5|80
1621592050000|2021-05-21 10:14:10|2612|2611|2614|2612.5|2614|2613|2612|2611|2296
1621592070000|2021-05-21 10:14:30||2613||2613||2613||2613|0
1621592080000|2021-05-21 10:14:40|2613.5|2612.5|2612.5|2611.5|2613.5|2612.5|2612|2611|954
1621592090000|2021-05-21 10:14:50|2613|2612|2613|2611.5|2613|2612|2613|2611.5|134
1621592100000|2021-05-21 10:15:00|2612.5||2612.5||2612.5||2612.5||0
1621592110000|2021-05-21 10:15:10|2613|2612|2613|2612|2613|2612|2613|2612|0
1621592120000|2021-05-21 10:15:20|||||||||350
1621592130000|2021-05-21 10:15:30|2612.5|2611.5|2612.5|2611.5|2612.5|2612|2612.5|2611.5|712
1621592140000|2021-05-21 10:15:40||2612||2611.5||2612||2611.5|118
1621592150000|2021-05-21 10:15:50||2612||2612||2612||2612|0
1621592160000|2021-05-21 10:16:00|2613||2613||2613||2613||222
1621592170000|2021-05-21 10:16:10|2612.5|2611.5|2612|2611|2612.5|2611.5|2612|2611|79
1621592180000|2021-05-21 10:16:20|2611.5|2611.5|2611.5|2611|2611.5|2611.5|2611.5|2611|80
1621592190000|2021-05-21 10:16:30|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|796
1621592200000|2021-05-21 10:16:40|2612|2611.5|2612|2611|2612|2611.5|2612|2611|387
1621592210000|2021-05-21 10:16:50||2611.5||2611.5||2611.5||2611|338
1621592230000|2021-05-21 10:17:10|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|776
1621592240000|2021-05-21 10:17:20|2613.5|2612.5|2613|2612|2613.5|2612.5|2613|2612|494
1621592250000|2021-05-21 10:17:30||2612.5||2612.5||2612.5||2612.5|40
1621592260000|2021-05-21 10:17:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|250
1621592270000|2021-05-21 10:17:50|2613|2612.5|2613|2612.5|2613|2613|2613|2612.5|1246
1621592280000|2021-05-21 10:18:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|165
1621592290000|2021-05-21 10:18:10|2613.5||2613.5||2613.5||2613.5||252
1621592300000|2021-05-21 10:18:20|2613|2613|2612.5|2612|2613|2613|2612|2611.5|3298
1621592310000|2021-05-21 10:18:30|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1167
1621592320000|2021-05-21 10:18:40||2612.5||2612.5||2612.5||2612.5|160
1621592330000|2021-05-21 10:18:50|2613|2613|2613.5|2613|2613.5|2613|2613|2612.5|537
1621592340000|2021-05-21 10:19:00|2614|2612.5|2614|2613.5|2614.5|2614|2614|2612.5|573
1621592360000|2021-05-21 10:19:20|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|272
1621592370000|2021-05-21 10:19:30||2613.5||2613.5||2613.5||2613.5|0
1621592380000|2021-05-21 10:19:40||2614||2613.5||2614||2613.5|0
1621592390000|2021-05-21 10:19:50|2615|2614|2615|2614|2615|2614.5|2614.5|2614|296
1621592400000|2021-05-21 10:20:00|2615.5|2614.5|2616|2615.5|2616.5|2615.5|2615|2614|16342
1621592410000|2021-05-21 10:20:10|2615.5|2615|2617|2616|2617.5|2616.5|2615.5|2615|13730
1621592420000|2021-05-21 10:20:20|2616.5|2616.5|2616.5|2615.5|2616.5|2616.5|2616.5|2615.5|272
1621592430000|2021-05-21 10:20:30|2616|2615|2615|2614|2616|2615|2614.5|2614|762
1621592440000|2021-05-21 10:20:40|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|0
1621592450000|2021-05-21 10:20:50|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613.5|984
1621592460000|2021-05-21 10:21:00|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|0
1621592470000|2021-05-21 10:21:10|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|981
1621592480000|2021-05-21 10:21:20|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|161
1621592490000|2021-05-21 10:21:30|2613|2613|2613|2612|2613|2613|2612.5|2611.5|1316
1621592500000|2021-05-21 10:21:40|2613.5|2612.5|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|418
1621592510000|2021-05-21 10:21:50||2614||2613.5||2614||2613.5|159
1621592520000|2021-05-21 10:22:00|2614|2613|2615.5|2614.5|2615.5|2615|2614|2613|2693
1621592530000|2021-05-21 10:22:10|2616|2615|2615.5|2614.5|2616.5|2615.5|2615.5|2614.5|901
1621592540000|2021-05-21 10:22:20|2616|2615|2615.5|2615|2616|2615.5|2615.5|2615|242
1621592550000|2021-05-21 10:22:30|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|535
1621592560000|2021-05-21 10:22:40|2616.5|2616|2617|2616.5|2617.5|2616.5|2616|2616|14388
1621592570000|2021-05-21 10:22:50|2617.5||2617.5||2617.5||2617||188
1621592580000|2021-05-21 10:23:00|2617|2616|2616.5|2615.5|2617.5|2616|2616|2615.5|970
1621592610000|2021-05-21 10:23:30||2616||2616||2616||2615.5|0
1621592620000|2021-05-21 10:23:40|2617|2615.5|2617|2616|2617|2616.5|2617|2615.5|1017
1621592630000|2021-05-21 10:23:50|2617.5|2616.5|2616.5|2615.5|2617.5|2616.5|2616.5|2615.5|881
1621592640000|2021-05-21 10:24:00|||||||||19
1621592650000|2021-05-21 10:24:10|2616|2615|2615.5|2615|2616|2615|2615.5|2614.5|977
1621592660000|2021-05-21 10:24:20||2614.5||2614.5||2615||2614.5|0
1621592670000|2021-05-21 10:24:30||2615||2615||2615||2615|0
1621592680000|2021-05-21 10:24:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614|500
1621592700000|2021-05-21 10:25:00|2615|2614|2615.5|2615|2615.5|2615|2615|2614|0
1621592730000|2021-05-21 10:25:30|2616||2616||2616||2616||47
1621592740000|2021-05-21 10:25:40|2616.5|2615.5|2616.5|2616|2617|2616|2616|2615.5|337
1621592760000|2021-05-21 10:26:00|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|779
1621592770000|2021-05-21 10:26:10|2616|2615.5|2616.5|2616|2617|2616|2616|2615.5|838
1621592790000|2021-05-21 10:26:30|2617||2616.5||2617||2616.5||0
1621592800000|2021-05-21 10:26:40|2617||2617||2617||2617||0
1621592810000|2021-05-21 10:26:50|2616.5|2616.5|2617.5|2616.5|2617.5|2617|2616.5|2616.5|1169
1621592840000|2021-05-21 10:27:20||2617||2616.5||2617||2616.5|0
1621592860000|2021-05-21 10:27:40|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2616|528
1621592870000|2021-05-21 10:27:50|2617|2616|2616|2615.5|2617|2616|2616|2615.5|1969
1621592880000|2021-05-21 10:28:00|||||||||68
1621592890000|2021-05-21 10:28:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|284
1621592900000|2021-05-21 10:28:20||2615.5||2615||2615.5||2615|609
1621592910000|2021-05-21 10:28:30|2615.5|2615.5|2615.5|2614.5|2615.5|2615.5|2615.5|2614.5|0
1621592920000|2021-05-21 10:28:40|2614.5|2613.5|2613.5|2612.5|2614.5|2613.5|2613|2612|11455
1621592930000|2021-05-21 10:28:50|2614|2613|2614|2613|2614|2613.5|2614|2613|0
1621592940000|2021-05-21 10:29:00|2613.5|2612.5|2613|2612|2613.5|2613|2612.5|2611.5|2425
1621592950000|2021-05-21 10:29:10|2613.5|2612.5|2614|2613|2614.5|2613.5|2613.5|2612.5|2946
1621592960000|2021-05-21 10:29:20|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|0
1621592970000|2021-05-21 10:29:30|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|0
1621592980000|2021-05-21 10:29:40||2613.5||2613.5||2613.5||2613.5|0
1621592990000|2021-05-21 10:29:50||2613||2613.5||2613.5||2613|0
1621593000000|2021-05-21 10:30:00|2613.5|2613|2613.5|2612.5|2614|2613|2613|2612.5|1059
1621593010000|2021-05-21 10:30:10||2613||2612.5||2613||2612.5|0
1621593020000|2021-05-21 10:30:20|2612.5|2613|2612.5|2611.5|2612.5|2613|2612.5|2611.5|1218
1621593030000|2021-05-21 10:30:30|2612|2612|2611.5|2611|2612|2612|2611.5|2611|210
1621593040000|2021-05-21 10:30:40|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610|1263
1621593050000|2021-05-21 10:30:50||2610||2610||2610.5||2610|18
1621593060000|2021-05-21 10:31:00|2610.5|2609.5|2611|2610|2611|2610|2610.5|2609.5|1712
1621593070000|2021-05-21 10:31:10|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611|2610|1
1621593080000|2021-05-21 10:31:20|2612|2611|2612|2611.5|2612|2611.5|2612|2611|0
1621593090000|2021-05-21 10:31:30|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|0
1621593100000|2021-05-21 10:31:40|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612|0
1621593120000|2021-05-21 10:32:00|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|0
1621593130000|2021-05-21 10:32:10|2612.5|2611|2612.5|2611.5|2613|2611.5|2611.5|2610.5|8612
1621593140000|2021-05-21 10:32:20|2613|2612|2613|2612|2613|2612|2612.5|2611.5|0
1621593150000|2021-05-21 10:32:30|2612.5|2611.5|2612|2611|2613|2611.5|2612|2611|634
1621593160000|2021-05-21 10:32:40|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621593170000|2021-05-21 10:32:50||2611||2611||2611||2611|160
1621593180000|2021-05-21 10:33:00||2610.5||2611||2611||2610.5|0
1621593200000|2021-05-21 10:33:20|2612|2611.5|2612|2611|2612|2611.5|2612|2611|748
1621593210000|2021-05-21 10:33:30||2611.5||2611.5||2611.5||2611.5|0
1621593220000|2021-05-21 10:33:40||2611||2611.5||2611.5||2611|0
1621593240000|2021-05-21 10:34:00|2612.5|2611|2612|2611|2612.5|2611|2611.5|2611|0
1621593250000|2021-05-21 10:34:10||2611.5||2611||2611.5||2611|0
1621593260000|2021-05-21 10:34:20|2611.5||2612||2612||2611.5||0
1621593270000|2021-05-21 10:34:30||2611.5||2611||2611.5||2611|0
1621593300000|2021-05-21 10:35:00|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|886
1621593330000|2021-05-21 10:35:30|2612.5||2612.5||2612.5||2612.5||0
1621593340000|2021-05-21 10:35:40|2612|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|1217
1621593360000|2021-05-21 10:36:00|2613|2612|2614|2613|2614|2613|2613|2612|560
1621593380000|2021-05-21 10:36:20|2613.5||2613.5||2613.5||2613.5||0
1621593390000|2021-05-21 10:36:30|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|134
1621593400000|2021-05-21 10:36:40|2613.5|2613|2613|2612.5|2614|2613|2613|2612.5|3918
1621593410000|2021-05-21 10:36:50|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|480
1621593420000|2021-05-21 10:37:00|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|306
1621593430000|2021-05-21 10:37:10|2611.5|2611|2612.5|2612|2612.5|2612|2611.5|2611|662
1621593440000|2021-05-21 10:37:20|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611|46
1621593450000|2021-05-21 10:37:30|2612||2612.5||2612.5||2612||0
1621593480000|2021-05-21 10:38:00|2612|2611|2612.5|2611.5|2612.5|2612|2612|2611|0
1621593500000|2021-05-21 10:38:20|2613|2612|2613.5|2612.5|2613.5|2613|2613|2612|939
1621593510000|2021-05-21 10:38:30|2614|2613|2615|2614|2615|2614.5|2614|2613|1938
1621593520000|2021-05-21 10:38:40|2614.5|2613.5|2614.5|2613.5|2614.5|2614|2614.5|2613.5|1388
1621593530000|2021-05-21 10:38:50|2614|2613|2613|2612|2614|2613|2613|2612|600
1621593540000|2021-05-21 10:39:00|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|0
1621593560000|2021-05-21 10:39:20|2614|2613|2614.5|2613.5|2614.5|2614|2614|2613|578
1621593570000|2021-05-21 10:39:30|2615|2614|2615|2614|2615|2614.5|2615|2614|460
1621593580000|2021-05-21 10:39:40|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|340
1621593590000|2021-05-21 10:39:50|2614|2613|2614.5|2613.5|2614.5|2613.5|2614|2613|0
1621593600000|2021-05-21 10:40:00|2614|2613|2614|2613|2614.5|2614|2614|2613|1
1621593610000|2021-05-21 10:40:10||2613.5||2613.5||2613.5||2613.5|0
1621593620000|2021-05-21 10:40:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|55
1621593630000|2021-05-21 10:40:30|2614|2613|2614|2613|2614.5|2613|2613.5|2612.5|3984
1621593640000|2021-05-21 10:40:40|2613.5||2613.5||2613.5||2613.5||0
1621593650000|2021-05-21 10:40:50|2613|2612|2611|2610.5|2613.5|2612|2611|2610.5|2203
1621593660000|2021-05-21 10:41:00|2611.5|2610|2611.5|2610.5|2611.5|2610.5|2611.5|2610|0
1621593670000|2021-05-21 10:41:10|||||||||80
1621593680000|2021-05-21 10:41:20|2611||2611.5||2611.5||2611||455
1621593690000|2021-05-21 10:41:30|2611|2611|2611|2610.5|2611|2611|2611|2610.5|215
1621593700000|2021-05-21 10:41:40|2610.5|2610|2611|2610|2611|2610|2610.5|2610|181
1621593720000|2021-05-21 10:42:00|2610.5|2609.5|2610|2609|2610.5|2609.5|2609.5|2609|997
1621593760000|2021-05-21 10:42:40|2609.5|2608.5|2609|2608|2609.5|2608.5|2608.5|2608|300
1621593770000|2021-05-21 10:42:50|2609.5|2608.5|2610.5|2609.5|2611|2610|2609.5|2608.5|1103
1621593780000|2021-05-21 10:43:00|2610|2609|2609.5|2609|2610|2609.5|2609.5|2609|250
1621593790000|2021-05-21 10:43:10|2610|2608.5|2610|2609|2610|2609|2610|2608.5|30
1621593800000|2021-05-21 10:43:20||2609.5||2609||2609.5||2609|0
1621593810000|2021-05-21 10:43:30|2609.5||2609.5||2609.5||2609.5||0
1621593820000|2021-05-21 10:43:40|||||||||103
1621593830000|2021-05-21 10:43:50|2609|2608.5|2610|2609|2610.5|2609.5|2608.5|2607.5|2095
1621593840000|2021-05-21 10:44:00|2609.5|2608.5|2608.5|2608|2610|2608.5|2607.5|2607|2106
1621593850000|2021-05-21 10:44:10|2609|2607.5|2609.5|2609|2609.5|2609|2609|2607.5|907
1621593860000|2021-05-21 10:44:20|2610|2609.5|2610.5|2609.5|2610.5|2610|2609.5|2609|1319
1621593870000|2021-05-21 10:44:30|||||||||78
1621593880000|2021-05-21 10:44:40||2610||2609.5||2610||2609.5|80
1621593890000|2021-05-21 10:44:50|2610|2609|2610.5|2609.5|2610.5|2610|2610|2609|2
1621593900000|2021-05-21 10:45:00|2611|2610|2611.5|2610.5|2611.5|2610.5|2610|2609.5|170
1621593910000|2021-05-21 10:45:10|2612|2611|2612|2611.5|2612.5|2611.5|2612|2611|157
1621593920000|2021-05-21 10:45:20|2612.5||2612.5||2612.5||2612.5||250
1621593930000|2021-05-21 10:45:30|2612|2611|2612|2611|2612|2611.5|2611.5|2611|877
1621593950000|2021-05-21 10:45:50||2611.5||2611||2611.5||2611|780
1621593960000|2021-05-21 10:46:00|2611.5|2611.5|2612|2611|2612|2611.5|2611.5|2611|316
1621593980000|2021-05-21 10:46:20|2611.5|2610.5|2611|2610.5|2612|2610.5|2611|2610|309
1621593990000|2021-05-21 10:46:30|2611.5||2611||2611.5||2611||0
1621594000000|2021-05-21 10:46:40|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1621594010000|2021-05-21 10:46:50||2610.5||2611||2611||2610.5|80
1621594020000|2021-05-21 10:47:00|2612||2612||2612||2612||81
1621594030000|2021-05-21 10:47:10|2611.5|2610.5|2611|2610.5|2611.5|2610.5|2611|2610.5|363
1621594050000|2021-05-21 10:47:30|2611.5|2611|2611.5|2611|2612|2611|2611.5|2610.5|2
1621594060000|2021-05-21 10:47:40|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|375
1621594070000|2021-05-21 10:47:50|2612|2611|2611.5|2610.5|2612|2611|2611.5|2610.5|0
1621594080000|2021-05-21 10:48:00|2611|2610|2611|2610|2611.5|2610|2611|2610|320
1621594090000|2021-05-21 10:48:10|2610.5|2609.5|2610.5|2610|2611|2610|2610|2609|353
1621594100000|2021-05-21 10:48:20|2611||2611||2611||2610.5||60
1621594110000|2021-05-21 10:48:30|2611.5|2610.5|2611|2610.5|2611.5|2610.5|2611|2610|300
1621594120000|2021-05-21 10:48:40|2611.5|2611|2612|2611|2612|2611|2611.5|2611|152
1621594130000|2021-05-21 10:48:50|2612.5|2611.5|2613|2612|2613|2612.5|2612|2611.5|2890
1621594140000|2021-05-21 10:49:00|2613.5|2612.5|2613.5|2612.5|2614|2613|2613.5|2612|636
1621594150000|2021-05-21 10:49:10|2614|2613|2614.5|2613.5|2614.5|2614|2614|2613|1560
1621594160000|2021-05-21 10:49:20|2614|2613|2613.5|2612.5|2614|2613|2613|2612.5|893
1621594180000|2021-05-21 10:49:40|2613|2612|2612.5|2611.5|2613|2612|2612|2611.5|1046
1621594190000|2021-05-21 10:49:50|||||||||4
1621594200000|2021-05-21 10:50:00|2612|2611|2612|2611|2612.5|2611.5|2611.5|2611|250
1621594210000|2021-05-21 10:50:10|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|0
1621594220000|2021-05-21 10:50:20|2612|2611|2612|2611|2612|2611|2611.5|2610.5|0
1621594230000|2021-05-21 10:50:30|2611.5||2612||2612||2611.5||50
1621594240000|2021-05-21 10:50:40|2611.5||2612||2612||2611.5||0
1621594250000|2021-05-21 10:50:50|2612.5|2611.5|2613.5|2612.5|2613.5|2612.5|2612.5|2611.5|2
1621594260000|2021-05-21 10:51:00|2613|2613|2614.5|2614|2614.5|2614|2613|2613|1516
1621594270000|2021-05-21 10:51:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|1002
1621594280000|2021-05-21 10:51:20|2615.5|2614|2614|2613.5|2615.5|2614|2614|2613.5|1025
1621594290000|2021-05-21 10:51:30|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|705
1621594300000|2021-05-21 10:51:40|2614||2614||2614||2613.5||0
1621594310000|2021-05-21 10:51:50|2613.5||2614||2614||2613.5||0
1621594320000|2021-05-21 10:52:00|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|1157
1621594330000|2021-05-21 10:52:10||2613||2613||2613.5||2613|0
1621594340000|2021-05-21 10:52:20|2614.5|2613.5|2615.5|2615|2616|2615|2614.5|2613.5|798
1621594350000|2021-05-21 10:52:30|2615|2614.5|2614.5|2613.5|2615|2614.5|2614.5|2613.5|438
1621594360000|2021-05-21 10:52:40|2614|2613|2614|2613|2614|2613|2614|2612.5|328
1621594370000|2021-05-21 10:52:50|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|1041
1621594380000|2021-05-21 10:53:00|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613.5|2
1621594390000|2021-05-21 10:53:10||2614.5||2614.5||2614.5||2614.5|0
1621594400000|2021-05-21 10:53:20|2615.5|2615|2615|2614|2616|2615|2615|2614|136
1621594410000|2021-05-21 10:53:30|2614.5|2613.5|2613.5|2613|2614.5|2613.5|2613.5|2613|943
1621594420000|2021-05-21 10:53:40|2613|2612.5|2612.5|2611.5|2613|2612.5|2612|2611.5|1385
1621594430000|2021-05-21 10:53:50|2613|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|240
1621594440000|2021-05-21 10:54:00|2613|2612|2612.5|2612|2613|2612|2612.5|2611.5|630
1621594450000|2021-05-21 10:54:10|2613|2611.5|2613|2612|2613|2612|2613|2611.5|2
1621594460000|2021-05-21 10:54:20|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|389
1621594470000|2021-05-21 10:54:30|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|229
1621594480000|2021-05-21 10:54:40|2612.5|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|621
1621594490000|2021-05-21 10:54:50|2613|2612|2613|2612|2613|2612|2612.5|2611.5|81
1621594500000|2021-05-21 10:55:00|2612.5|2612.5|2614|2613|2614|2613|2612.5|2612.5|92
1621594520000|2021-05-21 10:55:20||2613.5||2613.5||2613.5||2613.5|0
1621594530000|2021-05-21 10:55:30|2613.5|2613|2614|2613|2614|2613|2613.5|2613|0
1621594550000|2021-05-21 10:55:50||2613.5||2613.5||2613.5||2613.5|329
1621594560000|2021-05-21 10:56:00|2613.5|2613|2613.5|2612.5|2614|2613.5|2613|2612|10827
1621594570000|2021-05-21 10:56:10|2613|2612|2612.5|2611.5|2613|2612.5|2612|2611.5|507
1621594580000|2021-05-21 10:56:20|2612|2611|2612|2611|2612.5|2611|2612|2611|80
1621594590000|2021-05-21 10:56:30|2611.5|2610.5|2611|2610|2611.5|2610.5|2610.5|2610|802
1621594600000|2021-05-21 10:56:40|2610.5|2609.5|2610.5|2609.5|2610.5|2610|2610.5|2609.5|825
1621594610000|2021-05-21 10:56:50|2610|2609|2610|2609|2610.5|2609.5|2610|2609|306
1621594620000|2021-05-21 10:57:00|2610.5|2609.5|2611.5|2610.5|2611.5|2610.5|2610.5|2609.5|135
1621594630000|2021-05-21 10:57:10||2611||2611||2611||2611|0
1621594640000|2021-05-21 10:57:20|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|247
1621594650000|2021-05-21 10:57:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|88
1621594660000|2021-05-21 10:57:40|2611.5|2611|2610.5|2610|2611.5|2611|2610.5|2610|1625
1621594670000|2021-05-21 10:57:50|2610|2609.5|2609.5|2608.5|2610|2609.5|2609.5|2608.5|401
1621594680000|2021-05-21 10:58:00|2610|2608|2610|2609|2610|2609|2609.5|2608|765
1621594690000|2021-05-21 10:58:10|2609.5|2608.5|2609.5|2608.5|2609.5|2609|2609.5|2608.5|571
1621594700000|2021-05-21 10:58:20|2609|2608|2609.5|2608.5|2609.5|2608.5|2609|2608|161
1621594710000|2021-05-21 10:58:30|2610|2609|2610|2609|2610|2609|2610|2609|2
1621594720000|2021-05-21 10:58:40|2610.5|2609.5|2610|2609|2610.5|2609.5|2609.5|2608.5|136
1621594730000|2021-05-21 10:58:50|2609.5|2608.5|2609.5|2608.5|2610|2609|2609.5|2608.5|81
1621594740000|2021-05-21 10:59:00|2610||2609||2610||2609||160
1621594750000|2021-05-21 10:59:10|2609.5|2608|2609|2608|2609.5|2608.5|2609|2608|239
1621594760000|2021-05-21 10:59:20|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608|2
1621594770000|2021-05-21 10:59:30|2609.5|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|194
1621594780000|2021-05-21 10:59:40|2608.5|2608|2608.5|2607.5|2609|2608|2608|2607.5|377
1621594790000|2021-05-21 10:59:50|2608|2607|2608|2607|2608|2607.5|2607.5|2606.5|639
1621594800000|2021-05-21 11:00:00|2608.5|2607.5|2609|2608|2609|2608|2608|2607|0
1621594810000|2021-05-21 11:00:10|2608.5||2609||2609||2608.5||0
1621594820000|2021-05-21 11:00:20|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|250
1621594830000|2021-05-21 11:00:30|2609|2608|2608.5|2608|2609|2608|2608.5|2608|0
1621594850000|2021-05-21 11:00:50|2609||2608.5||2609||2608.5||0
1621594860000|2021-05-21 11:01:00||2607.5||2608||2608||2607.5|0
1621594880000|2021-05-21 11:01:20|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|65
1621594890000|2021-05-21 11:01:30||2608||2608||2608||2608|0
1621594900000|2021-05-21 11:01:40|2609.5|2608.5|2611.5|2610.5|2612|2611|2609.5|2608.5|1204
1621594910000|2021-05-21 11:01:50|2611|2611|2611|2610|2611|2611|2610.5|2610|1244
1621594920000|2021-05-21 11:02:00||2610.5||2610||2610.5||2610|0
1621594930000|2021-05-21 11:02:10||2610.5||2610||2610.5||2610|0
1621594940000|2021-05-21 11:02:20|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609|247
1621594950000|2021-05-21 11:02:30|2611|2610|2611|2610|2611|2610.5|2611|2610|232
1621594960000|2021-05-21 11:02:40|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|824
1621594970000|2021-05-21 11:02:50||2609.5||2609.5||2609.5||2609.5|391
1621594980000|2021-05-21 11:03:00|2610|2609|2610|2609|2610|2609.5|2610|2609|605
1621594990000|2021-05-21 11:03:10|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|257
1621595020000|2021-05-21 11:03:40||2609||2608.5||2609||2608.5|135
1621595030000|2021-05-21 11:03:50|2609|2609|2609|2608|2609|2609|2608.5|2608|845
1621595040000|2021-05-21 11:04:00|2608.5|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2606.5|1106
1621595050000|2021-05-21 11:04:10|2608|2607.5|2607.5|2606.5|2608|2607.5|2607|2606|1755
1621595060000|2021-05-21 11:04:20|2607|2606|2606.5|2606|2607|2606|2606.5|2606|4
1621595070000|2021-05-21 11:04:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|523
1621595080000|2021-05-21 11:04:40|2607.5|2606|2607.5|2607|2607.5|2607|2607.5|2606|105
1621595090000|2021-05-21 11:04:50|2608|2607.5|2609|2608|2609|2608|2608|2607.5|0
1621595100000|2021-05-21 11:05:00||2608.5||2608.5||2608.5||2608.5|0
1621595110000|2021-05-21 11:05:10|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|2
1621595120000|2021-05-21 11:05:20||2608.5||2608.5||2609||2608.5|418
1621595140000|2021-05-21 11:05:40|2609||2609.5||2609.5||2609||0
1621595160000|2021-05-21 11:06:00|2610|2609|2610|2609|2610|2609|2610|2609|584
1621595180000|2021-05-21 11:06:20||2609.5||2609||2609.5||2609|312
1621595210000|2021-05-21 11:06:50|2609.5|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|0
1621595230000|2021-05-21 11:07:10|2608.5|2608|2609|2608|2609|2608|2608.5|2608|227
1621595240000|2021-05-21 11:07:20||2608.5||2608||2608.5||2608|161
1621595250000|2021-05-21 11:07:30|2608.5||2609||2609||2608.5||80
1621595260000|2021-05-21 11:07:40|2608.5|2608.5|2609|2608|2609|2608.5|2608.5|2608|453
1621595270000|2021-05-21 11:07:50|2609.5|2608.5|2609|2608.5|2609.5|2608.5|2609|2608|161
1621595280000|2021-05-21 11:08:00||2608||2608.5||2608.5||2608|0
1621595290000|2021-05-21 11:08:10||2608||2608||2608||2608|0
1621595300000|2021-05-21 11:08:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2
1621595310000|2021-05-21 11:08:30|2609||2609.5||2609.5||2609||0
1621595330000|2021-05-21 11:08:50|2609|2608|2608.5|2608|2609|2608.5|2608|2607.5|1172
1621595340000|2021-05-21 11:09:00||2607.5||2608||2608||2607.5|80
1621595370000|2021-05-21 11:09:30|2608|2607.5|2608|2607|2608|2607.5|2608|2607|535
1621595380000|2021-05-21 11:09:40||2607.5||2607||2607.5||2607|0
1621595390000|2021-05-21 11:09:50|2607.5|2607.5|2607.5|2606.5|2607.5|2607.5|2607.5|2606.5|330
1621595400000|2021-05-21 11:10:00|2608|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|82
1621595410000|2021-05-21 11:10:10||2607||2607||2607||2607|0
1621595420000|2021-05-21 11:10:20||2606.5||2606.5||2607||2606.5|0
1621595430000|2021-05-21 11:10:30|2608|2607|2607.5|2606.5|2608|2607.5|2607.5|2606.5|452
1621595440000|2021-05-21 11:10:40||2607||2606.5||2607||2606.5|0
1621595450000|2021-05-21 11:10:50||2607||2606.5||2607||2606.5|0
1621595460000|2021-05-21 11:11:00|2607|2607|2607|2606.5|2607.5|2607|2607|2606.5|80
1621595470000|2021-05-21 11:11:10|||||||||160
1621595480000|2021-05-21 11:11:20|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|85
1621595490000|2021-05-21 11:11:30|2606.5|2605.5|2605.5|2605|2606.5|2605.5|2605.5|2604.5|418
1621595500000|2021-05-21 11:11:40|2605|2604.5|2605|2604.5|2605|2605|2605|2604|206
1621595510000|2021-05-21 11:11:50|2604.5|2604|2604.5|2603.5|2605|2604|2604.5|2603.5|367
1621595520000|2021-05-21 11:12:00|2604|2604|2604.5|2603.5|2604.5|2604|2604|2603|0
1621595530000|2021-05-21 11:12:10|2604|2603|2604|2603.5|2604|2603.5|2603.5|2602.5|0
1621595540000|2021-05-21 11:12:20||2603||2603||2603||2603|0
1621595550000|2021-05-21 11:12:30||2603.5||2603.5||2603.5||2603.5|0
1621595560000|2021-05-21 11:12:40|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2603.5|114
1621595570000|2021-05-21 11:12:50|2605||2604.5||2605||2604.5||0
1621595590000|2021-05-21 11:13:10|2605||2604.5||2605||2604.5||0
1621595600000|2021-05-21 11:13:20|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604.5|135
1621595610000|2021-05-21 11:13:30||2604||2604||2604.5||2604|0
1621595620000|2021-05-21 11:13:40||2604.5||2604.5||2604.5||2604|0
1621595650000|2021-05-21 11:14:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|1244
1621595660000|2021-05-21 11:14:20|2605|2604.5|2604|2603|2605|2604.5|2604|2603|887
1621595670000|2021-05-21 11:14:30|2604.5|2603.5|2604.5|2603.5|2604.5|2604|2604.5|2603.5|80
1621595690000|2021-05-21 11:14:50||2603||2604||2604||2603|0
1621595700000|2021-05-21 11:15:00|2605|2604.5|2605|2604|2605|2604.5|2605|2604|0
1621595710000|2021-05-21 11:15:10||2604.5||2604||2604.5||2604|0
1621595720000|2021-05-21 11:15:20|2605.5|2604.5|2605.5|2604.5|2605.5|2605|2605.5|2604.5|817
1621595730000|2021-05-21 11:15:30|2605||2605||2605.5||2605||100
1621595740000|2021-05-21 11:15:40|2605.5|2605|2605.5|2604.5|2606|2605.5|2605|2604.5|605
1621595750000|2021-05-21 11:15:50|||||||||80
1621595760000|2021-05-21 11:16:00|2605|2604|2605|2604|2605|2604|2605|2604|0
1621595780000|2021-05-21 11:16:20|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|0
1621595790000|2021-05-21 11:16:30|2605|2605|2605.5|2605|2605.5|2605|2605|2605|0
1621595800000|2021-05-21 11:16:40|2606|2605.5|2606.5|2605.5|2606.5|2606|2605.5|2605|102
1621595810000|2021-05-21 11:16:50|2606|2605|2605.5|2605|2606.5|2605|2605.5|2605|750
1621595820000|2021-05-21 11:17:00|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|118
1621595830000|2021-05-21 11:17:10|2605|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|135
1621595840000|2021-05-21 11:17:20|2606|2605|2605.5|2604.5|2606|2605.5|2605.5|2604.5|0
1621595880000|2021-05-21 11:18:00||2605||2604.5||2605||2604.5|0
1621595890000|2021-05-21 11:18:10||2605||2604.5||2605||2604.5|0
1621595900000|2021-05-21 11:18:20||2605||2605||2605||2604.5|0
1621595910000|2021-05-21 11:18:30|2606|2605.5|2606.5|2606|2606.5|2606|2605.5|2605|870
1621595920000|2021-05-21 11:18:40|2606|2605.5|2606|2605|2606|2605.5|2606|2605|734
1621595940000|2021-05-21 11:19:00||2605.5||2605||2605.5||2605|715
1621595960000|2021-05-21 11:19:20|2605|2604.5|2605|2604|2605.5|2604.5|2604.5|2603.5|2485
1621595970000|2021-05-21 11:19:30|2604|2603.5|2604|2603|2604|2603.5|2603.5|2603|648
1621596020000|2021-05-21 11:20:20|2603.5|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|468
1621596030000|2021-05-21 11:20:30|2602.5|2602|2601.5|2600.5|2602.5|2602|2600.5|2599.5|10386
1621596060000|2021-05-21 11:21:00|2601|2600|2600.5|2599.5|2601|2600|2600.5|2599|684
1621596070000|2021-05-21 11:21:10|2600|2599|2600.5|2599.5|2600.5|2600|2600|2599|161
1621596090000|2021-05-21 11:21:30|2600|2599|2599.5|2599|2600|2599|2599.5|2599|98
1621596100000|2021-05-21 11:21:40|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|90
1621596120000|2021-05-21 11:22:00|2599.5|2599|2599.5|2599|2600|2599.5|2599.5|2599|638
1621596140000|2021-05-21 11:22:20|2600|2599.5|2600.5|2600|2600.5|2600|2600|2599.5|0
1621596170000|2021-05-21 11:22:50|2601|2600.5|2600|2599.5|2601.5|2600.5|2600|2599.5|23933
1621596180000|2021-05-21 11:23:00|2600.5|2600|2600.5|2600|2601|2600|2600|2599.5|851
1621596190000|2021-05-21 11:23:10|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|251
1621596220000|2021-05-21 11:23:40||2601||2601||2601||2601|80
1621596230000|2021-05-21 11:23:50|2601|2600.5|2601.5|2600.5|2601.5|2601|2601|2600|1045
1621596250000|2021-05-21 11:24:10|2602|2601|2602|2601|2602.5|2601.5|2602|2601|427
1621596260000|2021-05-21 11:24:20|2602.5|2601.5|2603|2602|2603|2602|2602.5|2601.5|480
1621596270000|2021-05-21 11:24:30|2602.5||2603||2603||2602.5||0
1621596280000|2021-05-21 11:24:40|2602.5||2602.5||2603||2602.5||0
1621596300000|2021-05-21 11:25:00|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|135
1621596310000|2021-05-21 11:25:10|2602.5|2602|2602|2601|2602.5|2602|2602|2601|1752
1621596330000|2021-05-21 11:25:30|2601.5||2601.5||2601.5||2601.5||0
1621596340000|2021-05-21 11:25:40|2602||2602||2602||2602||0
1621596350000|2021-05-21 11:25:50|2601.5|2600.5|2602|2601|2602|2601|2601.5|2600.5|0
1621596360000|2021-05-21 11:26:00|2601.5||2601.5||2602||2601.5||0
1621596370000|2021-05-21 11:26:10|2601|2600.5|2601|2600|2601|2600.5|2601|2600|136
1621596380000|2021-05-21 11:26:20|2601.5|2600.5|2601.5|2601|2601.5|2601|2601.5|2600.5|0
1621596410000|2021-05-21 11:26:50|2602|2601.5|2603|2602|2603|2602.5|2602|2601.5|252
1621596420000|2021-05-21 11:27:00||2602.5||2602||2602.5||2602|0
1621596430000|2021-05-21 11:27:10||2602.5||2602.5||2602.5||2602.5|0
1621596450000|2021-05-21 11:27:30|2603.5|2603|2604|2603|2604|2603|2603.5|2603|0
1621596470000|2021-05-21 11:27:50|2603.5|2603.5|2604|2603.5|2604|2603.5|2603.5|2603.5|175
1621596480000|2021-05-21 11:28:00|2604.5||2604.5||2604.5||2604.5||0
1621596490000|2021-05-21 11:28:10|2605|2604|2605|2604|2605|2604|2604.5|2604|0
1621596500000|2021-05-21 11:28:20|2604.5||2604.5||2604.5||2604.5||0
1621596510000|2021-05-21 11:28:30|2604|2603.5|2604.5|2604|2604.5|2604|2604|2603.5|493
1621596530000|2021-05-21 11:28:50|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604|32
1621596540000|2021-05-21 11:29:00|2606|2604.5|2605.5|2605|2606|2605|2605.5|2604.5|186
1621596550000|2021-05-21 11:29:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|10
1621596560000|2021-05-21 11:29:20|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|590
1621596580000|2021-05-21 11:29:40|2606.5|2606|2607|2606|2607.5|2606.5|2606.5|2606|2
1621596590000|2021-05-21 11:29:50|2606.5||2606.5||2606.5||2606.5||0
1621596600000|2021-05-21 11:30:00|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|683
1621596620000|2021-05-21 11:30:20|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|216
1621596630000|2021-05-21 11:30:30|2606|2606|2606|2605.5|2606|2606|2606|2605.5|330
1621596640000|2021-05-21 11:30:40|2605.5|2605|2606.5|2605.5|2606.5|2605.5|2605.5|2605|745
1621596650000|2021-05-21 11:30:50|2607|2606|2607|2606|2607|2606|2607|2605.5|79
1621596660000|2021-05-21 11:31:00|2606.5||2606.5||2606.5||2606.5||0
1621596680000|2021-05-21 11:31:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|41
1621596690000|2021-05-21 11:31:30|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|0
1621596700000|2021-05-21 11:31:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|320
1621596710000|2021-05-21 11:31:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|0
1621596720000|2021-05-21 11:32:00|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|244
1621596760000|2021-05-21 11:32:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|679
1621596810000|2021-05-21 11:33:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|439
1621596820000|2021-05-21 11:33:40|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|94
1621596830000|2021-05-21 11:33:50|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607|839
1621596840000|2021-05-21 11:34:00|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|280
1621596850000|2021-05-21 11:34:10||2606.5||2606.5||2606.5||2606.5|9
1621596860000|2021-05-21 11:34:20|2608|2607|2608|2607|2608|2607|2608|2607|0
1621596870000|2021-05-21 11:34:30|2607.5|2606.5|2607|2606|2608|2606.5|2606.5|2606|460
1621596880000|2021-05-21 11:34:40|2606.5|2605.5|2608|2607|2608|2607|2606|2605.5|24910
1621596890000|2021-05-21 11:34:50|2607.5|2606.5|2607.5|2606.5|2608|2607|2607.5|2606.5|0
1621596900000|2021-05-21 11:35:00|2608|2607|2608.5|2607.5|2608.5|2608|2608|2607|495
1621596910000|2021-05-21 11:35:10||2608||2607.5||2608||2607.5|206
1621596930000|2021-05-21 11:35:30|2608|2607|2607.5|2607|2608|2607|2607.5|2606.5|599
1621596950000|2021-05-21 11:35:50|2608|2606.5|2608.5|2607.5|2608.5|2608|2608|2606.5|468
1621596970000|2021-05-21 11:36:10|2608|2607|2608|2607.5|2608|2607.5|2608|2607|250
1621596980000|2021-05-21 11:36:20|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|410
1621596990000|2021-05-21 11:36:30||2607||2606.5||2607||2606.5|0
1621597000000|2021-05-21 11:36:40|2608|2607|2607.5|2607|2608|2607|2607.5|2607|2
1621597010000|2021-05-21 11:36:50|2608|2607.5|2608|2607|2608|2607.5|2608|2607|0
1621597020000|2021-05-21 11:37:00|2607.5|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|176
1621597030000|2021-05-21 11:37:10||2607||2607.5||2607.5||2607|0
1621597040000|2021-05-21 11:37:20|2608.5||2608.5||2608.5||2608.5||0
1621597050000|2021-05-21 11:37:30|2608||2608||2608||2608||100
1621597060000|2021-05-21 11:37:40|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|821
1621597070000|2021-05-21 11:37:50|2607|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|604
1621597080000|2021-05-21 11:38:00||2607||2607||2607||2606.5|0
1621597090000|2021-05-21 11:38:10||2606.5||2606.5||2607||2606.5|253
1621597100000|2021-05-21 11:38:20|2607||2607||2607||2607||50
1621597120000|2021-05-21 11:38:40|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|138
1621597130000|2021-05-21 11:38:50||2607||2606.5||2607||2606.5|0
1621597140000|2021-05-21 11:39:00|2607|2607|2607|2606.5|2607|2607|2607|2606.5|0
1621597150000|2021-05-21 11:39:10|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|136
1621597160000|2021-05-21 11:39:20||2607||2607||2607||2607|0
1621597170000|2021-05-21 11:39:30|2608|2607.5|2609|2608.5|2609.5|2608.5|2608|2607.5|1369
1621597180000|2021-05-21 11:39:40|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|250
1621597190000|2021-05-21 11:39:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2607.5|638
1621597200000|2021-05-21 11:40:00|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|0
1621597210000|2021-05-21 11:40:10|2609|2608|2609|2608|2609|2608.5|2609|2608|0
1621597220000|2021-05-21 11:40:20|2609.5|2608.5|2609.5|2609|2609.5|2609|2609|2608|252
1621597230000|2021-05-21 11:40:30|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|2
1621597240000|2021-05-21 11:40:40|2609.5|2609|2609.5|2609|2610|2609|2609.5|2609|656
1621597250000|2021-05-21 11:40:50||2608.5||2609||2609||2608.5|299
1621597260000|2021-05-21 11:41:00||2608.5||2608.5||2609||2608.5|0
1621597270000|2021-05-21 11:41:10|2609|2608|2609|2608.5|2609|2608.5|2608.5|2607.5|1103
1621597310000|2021-05-21 11:41:50|2609.5|2608|2610|2609|2610|2609|2609.5|2608|119
1621597320000|2021-05-21 11:42:00|2610.5|2609.5|2611.5|2611|2611.5|2611|2610.5|2609|2
1621597330000|2021-05-21 11:42:10||2610.5||2610.5||2611||2610.5|0
1621597340000|2021-05-21 11:42:20|2612|2611|2612|2611|2612|2611|2612|2611|0
1621597350000|2021-05-21 11:42:30|2612.5|2611.5|2613|2612.5|2613|2612.5|2612.5|2611.5|300
1621597360000|2021-05-21 11:42:40|||||||||26
1621597390000|2021-05-21 11:43:10|2613.5|2613|2613.5|2613|2614|2613|2613.5|2612.5|718
1621597400000|2021-05-21 11:43:20|2613|2612.5|2615|2614.5|2616.5|2616|2613|2612.5|14459
1621597410000|2021-05-21 11:43:30|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|850
1621597420000|2021-05-21 11:43:40|2614|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|539
1621597430000|2021-05-21 11:43:50|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|120
1621597440000|2021-05-21 11:44:00|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|0
1621597450000|2021-05-21 11:44:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621597460000|2021-05-21 11:44:20|2615||2615||2615||2615||159
1621597480000|2021-05-21 11:44:40|2614.5||2614.5||2614.5||2614.5||0
1621597490000|2021-05-21 11:44:50|2614|2613.5|2615|2614|2615|2614|2614|2613.5|136
1621597500000|2021-05-21 11:45:00||2614.5||2614||2614.5||2614|81
1621597510000|2021-05-21 11:45:10|2614.5||2614.5||2614.5||2614.5||240
1621597520000|2021-05-21 11:45:20|2614|2613.5|2613.5|2613|2614.5|2614|2613.5|2613|1473
1621597530000|2021-05-21 11:45:30|2614||2614||2614||2614||0
1621597540000|2021-05-21 11:45:40|2614.5|2613.5|2613.5|2613|2614.5|2613.5|2613.5|2613|257
1621597550000|2021-05-21 11:45:50|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|502
1621597560000|2021-05-21 11:46:00|2613.5|2613|2614|2613|2614|2613|2613.5|2613|134
1621597570000|2021-05-21 11:46:10||2613.5||2613||2613.5||2613|2
1621597580000|2021-05-21 11:46:20||2613.5||2613||2613.5||2613|0
1621597620000|2021-05-21 11:47:00||2613.5||2613.5||2613.5||2613.5|250
1621597630000|2021-05-21 11:47:10|||||||||14
1621597640000|2021-05-21 11:47:20|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|632
1621597650000|2021-05-21 11:47:30||2613.5||2613.5||2613.5||2613.5|313
1621597690000|2021-05-21 11:48:10|2613.5|2613|2614|2613|2614|2613.5|2613.5|2612.5|2069
1621597700000|2021-05-21 11:48:20|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613|63
1621597710000|2021-05-21 11:48:30|2614.5|2614.5|2615|2614|2615|2614.5|2614.5|2614|49
1621597740000|2021-05-21 11:49:00|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|659
1621597750000|2021-05-21 11:49:10|||||||||80
1621597760000|2021-05-21 11:49:20|2614.5|2614|2614|2613.5|2615|2614|2614|2613.5|511
1621597770000|2021-05-21 11:49:30|||||||||166
1621597780000|2021-05-21 11:49:40|2613.5|2613|2614|2613|2614|2613|2613.5|2613|559
1621597790000|2021-05-21 11:49:50|||||||||80
1621597800000|2021-05-21 11:50:00|2614.5|2613.5|2615|2614|2615|2614.5|2614.5|2613.5|206
1621597810000|2021-05-21 11:50:10||2614.5||2614.5||2614.5||2614|0
1621597820000|2021-05-21 11:50:20|||||||||252
1621597830000|2021-05-21 11:50:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|456
1621597840000|2021-05-21 11:50:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|182
1621597850000|2021-05-21 11:50:50|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|627
1621597860000|2021-05-21 11:51:00||2615||2615||2615.5||2615|302
1621597870000|2021-05-21 11:51:10||2615.5||2615||2615.5||2615|0
1621597880000|2021-05-21 11:51:20||2615.5||2615||2615.5||2615|0
1621597890000|2021-05-21 11:51:30||2615.5||2615||2615.5||2615|276
1621597900000|2021-05-21 11:51:40||2615.5||2615.5||2615.5||2615.5|0
1621597910000|2021-05-21 11:51:50||2615||2615||2615.5||2615|544
1621597920000|2021-05-21 11:52:00|||||||||70
1621597930000|2021-05-21 11:52:10||2615.5||2615||2615.5||2615|251
1621597940000|2021-05-21 11:52:20||2615.5||2615||2615.5||2615|240
1621597950000|2021-05-21 11:52:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|1198
1621597960000|2021-05-21 11:52:40|||||||||79
1621597980000|2021-05-21 11:53:00|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|116
1621597990000|2021-05-21 11:53:10|2615|2614|2615|2614.5|2615|2614.5|2615|2614|17
1621598000000|2021-05-21 11:53:20|2615.5|2615|2616.5|2616|2616.5|2616|2615.5|2615|358
1621598010000|2021-05-21 11:53:30|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|250
1621598020000|2021-05-21 11:53:40||2615.5||2616||2616||2615.5|361
1621598030000|2021-05-21 11:53:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|579
1621598050000|2021-05-21 11:54:10|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|62
1621598060000|2021-05-21 11:54:20|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|1130
1621598070000|2021-05-21 11:54:30|2618.5|2618|2619.5|2618.5|2619.5|2619|2618.5|2618|209
1621598080000|2021-05-21 11:54:40||2619||2619||2619||2619|0
1621598100000|2021-05-21 11:55:00|2620|2619.5|2620|2619|2620|2619.5|2620|2619|52
1621598110000|2021-05-21 11:55:10||2619.5||2619.5||2619.5||2619.5|0
1621598120000|2021-05-21 11:55:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|666
1621598130000|2021-05-21 11:55:30|2621|2620.5|2622|2621|2622|2621|2621|2620|5225
1621598140000|2021-05-21 11:55:40|2621.5||2622||2622||2621.5||0
1621598150000|2021-05-21 11:55:50||2621.5||2621.5||2621.5||2621.5|0
1621598160000|2021-05-21 11:56:00|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|90
1621598170000|2021-05-21 11:56:10|2622||2622||2622||2622||0
1621598180000|2021-05-21 11:56:20|2621.5|2621.5|2621|2620|2621.5|2621.5|2620.5|2620|1003
1621598190000|2021-05-21 11:56:30|2621.5|2620.5|2621.5|2621|2621.5|2621|2621.5|2620.5|372
1621598200000|2021-05-21 11:56:40|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|160
1621598210000|2021-05-21 11:56:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|1402
1621598220000|2021-05-21 11:57:00||2622||2622.5||2622.5||2622|0
1621598230000|2021-05-21 11:57:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|224
1621598240000|2021-05-21 11:57:20|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|1152
1621598260000|2021-05-21 11:57:40|2623|2622.5|2623|2622.5|2623|2622.5|2622.5|2622|359
1621598290000|2021-05-21 11:58:10|2623.5||2623||2623.5||2623||249
1621598300000|2021-05-21 11:58:20||2622||2622.5||2622.5||2622|636
1621598320000|2021-05-21 11:58:40|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2622.5|1477
1621598340000|2021-05-21 11:59:00|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|285
1621598360000|2021-05-21 11:59:20|2624.5|2623|2624|2623|2624.5|2623|2623.5|2623|364
1621598370000|2021-05-21 11:59:30|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|250
1621598380000|2021-05-21 11:59:40|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|294
1621598390000|2021-05-21 11:59:50|2622.5|2622|2621.5|2621|2622.5|2622|2621.5|2621|889
1621598400000|2021-05-21 12:00:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|181
1621598410000|2021-05-21 12:00:10|2622.5|2622|2622|2621.5|2622.5|2622.5|2622|2621.5|1059
1621598420000|2021-05-21 12:00:20||2621||2621||2621||2621|0
1621598430000|2021-05-21 12:00:30|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|2051
1621598440000|2021-05-21 12:00:40|2622|2621|2622|2621|2622|2621|2622|2621|198
1621598450000|2021-05-21 12:00:50|2621.5|2621.5|2621.5|2620.5|2621.5|2621.5|2621.5|2620.5|686
1621598460000|2021-05-21 12:01:00|2621||2621.5||2621.5||2621||0
1621598470000|2021-05-21 12:01:10|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2619|2618.5|6174
1621598480000|2021-05-21 12:01:20|2620|2619|2620|2619.5|2620|2619.5|2620|2619|0
1621598490000|2021-05-21 12:01:30||2619||2619||2619.5||2619|0
1621598500000|2021-05-21 12:01:40||2619.5||2619||2619.5||2619|250
1621598510000|2021-05-21 12:01:50|2620.5|2619.5|2621|2620|2621|2620.5|2620.5|2619.5|496
1621598520000|2021-05-21 12:02:00|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|194
1621598530000|2021-05-21 12:02:10|2620.5|2620|2621|2620|2621|2620.5|2620.5|2620|134
1621598540000|2021-05-21 12:02:20|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|233
1621598550000|2021-05-21 12:02:30|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|229
1621598560000|2021-05-21 12:02:40|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|155
1621598570000|2021-05-21 12:02:50|2619|2618|2618.5|2618|2619|2618|2618.5|2617.5|2900
1621598590000|2021-05-21 12:03:10|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|252
1621598610000|2021-05-21 12:03:30|||||||||305
1621598630000|2021-05-21 12:03:50|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|673
1621598650000|2021-05-21 12:04:10|2620.5|2620|2621|2620|2621|2620.5|2620.5|2620|2
1621598660000|2021-05-21 12:04:20|2620.5|2619.5|2620.5|2620|2620.5|2620|2620.5|2619.5|1423
1621598670000|2021-05-21 12:04:30|2621|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|343
1621598680000|2021-05-21 12:04:40||2621||2621||2621||2621|0
1621598690000|2021-05-21 12:04:50|2621|2620.5|2620.5|2620|2621|2620.5|2620|2619.5|1346
1621598700000|2021-05-21 12:05:00||2619.5||2620||2620||2619.5|0
1621598710000|2021-05-21 12:05:10||2619.5||2619.5||2620||2619.5|0
1621598720000|2021-05-21 12:05:20||2620||2619.5||2620||2619.5|0
1621598730000|2021-05-21 12:05:30||2620||2619.5||2620||2619.5|0
1621598740000|2021-05-21 12:05:40||2620||2619.5||2620||2619.5|45
1621598770000|2021-05-21 12:06:10|2621|2620|2620.5|2620|2621|2620.5|2620.5|2620|1133
1621598780000|2021-05-21 12:06:20|2621||2621||2621||2621||16
1621598790000|2021-05-21 12:06:30||2620.5||2620.5||2620.5||2620.5|0
1621598800000|2021-05-21 12:06:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|545
1621598820000|2021-05-21 12:07:00|2622||2621.5||2622||2621.5||4173
1621598840000|2021-05-21 12:07:20|2621|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|970
1621598850000|2021-05-21 12:07:30|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1621598860000|2021-05-21 12:07:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|0
1621598870000|2021-05-21 12:07:50|2621.5|2621|2621.5|2621|2621.5|2621|2621|2620.5|2001
1621598880000|2021-05-21 12:08:00|2622|2620.5|2621|2620.5|2622|2620.5|2621|2620.5|1333
1621598890000|2021-05-21 12:08:10|2621.5|2621|2622.5|2622|2622.5|2622|2621.5|2621|1032
1621598900000|2021-05-21 12:08:20|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621598910000|2021-05-21 12:08:30|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621598920000|2021-05-21 12:08:40|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|1044
1621598940000|2021-05-21 12:09:00|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622|221
1621598950000|2021-05-21 12:09:10|2624|2623|2624|2623|2624.5|2623.5|2624|2623|3286
1621598960000|2021-05-21 12:09:20|2623.5|2623.5|2623.5|2622.5|2623.5|2623.5|2623.5|2622.5|1337
1621598970000|2021-05-21 12:09:30|2623||2623||2623||2623||0
1621598980000|2021-05-21 12:09:40|2623.5||2623.5||2623.5||2623.5||0
1621598990000|2021-05-21 12:09:50|2623||2623||2623||2623||0
1621599000000|2021-05-21 12:10:00|2623.5|2623|2624.5|2624|2624.5|2624|2623.5|2623|739
1621599010000|2021-05-21 12:10:10|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|354
1621599020000|2021-05-21 12:10:20|2624|2623|2624|2623|2624|2623|2623.5|2623|560
1621599030000|2021-05-21 12:10:30|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|50
1621599040000|2021-05-21 12:10:40|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|387
1621599070000|2021-05-21 12:11:10||2622.5||2622.5||2622.5||2622.5|153
1621599100000|2021-05-21 12:11:40|2623|2623|2623.5|2623|2623.5|2623|2623|2623|148
1621599120000|2021-05-21 12:12:00|2624|2623.5|2624|2623.5|2624.5|2623.5|2623.5|2623.5|3626
1621599130000|2021-05-21 12:12:10|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|669
1621599140000|2021-05-21 12:12:20|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|272
1621599180000|2021-05-21 12:13:00|2623||2623||2623||2623||0
1621599190000|2021-05-21 12:13:10|2622.5|2622|2623|2622|2623|2622|2622.5|2622|314
1621599200000|2021-05-21 12:13:20|2622.5||2622.5||2622.5||2622.5||0
1621599210000|2021-05-21 12:13:30|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|134
1621599220000|2021-05-21 12:13:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621599230000|2021-05-21 12:13:50|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|2
1621599240000|2021-05-21 12:14:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|24
1621599250000|2021-05-21 12:14:10||2622||2622.5||2622.5||2622|0
1621599260000|2021-05-21 12:14:20|2623.5|2623|2624|2623.5|2624.5|2624|2623.5|2623|1278
1621599280000|2021-05-21 12:14:40|2623.5|2623|2624|2623|2624|2623|2623.5|2623|821
1621599290000|2021-05-21 12:14:50|2623.5||2623.5||2624||2623.5||134
1621599300000|2021-05-21 12:15:00|2624|2623.5|2623.5|2623|2624|2623.5|2623|2622.5|1400
1621599310000|2021-05-21 12:15:10|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|454
1621599340000|2021-05-21 12:15:40|||||||||154
1621599350000|2021-05-21 12:15:50|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|1406
1621599360000|2021-05-21 12:16:00|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|250
1621599380000|2021-05-21 12:16:20||2621||2621||2621.5||2621|0
1621599390000|2021-05-21 12:16:30||2621.5||2621.5||2621.5||2621.5|0
1621599400000|2021-05-21 12:16:40|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|525
1621599420000|2021-05-21 12:17:00|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|322
1621599430000|2021-05-21 12:17:10|2622||2622.5||2622.5||2622||0
1621599450000|2021-05-21 12:17:30|2622|2621|2621.5|2620.5|2622|2621|2621.5|2620.5|296
1621599480000|2021-05-21 12:18:00|2621||2621.5||2621.5||2621||134
1621599490000|2021-05-21 12:18:10|2621|2621|2621|2620.5|2621|2621|2620.5|2620|1297
1621599500000|2021-05-21 12:18:20|2621.5||2621.5||2621.5||2621.5||0
1621599510000|2021-05-21 12:18:30|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|358
1621599520000|2021-05-21 12:18:40|2621||2621.5||2621.5||2621||136
1621599530000|2021-05-21 12:18:50||2621||2621||2621||2621|0
1621599540000|2021-05-21 12:19:00|2622|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|492
1621599550000|2021-05-21 12:19:10|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|396
1621599560000|2021-05-21 12:19:20|2621|2620|2620.5|2619.5|2621|2620.5|2620|2619.5|4327
1621599580000|2021-05-21 12:19:40|2620|2619|2619.5|2619|2620|2619|2619.5|2618.5|594
1621599590000|2021-05-21 12:19:50|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|680
1621599600000|2021-05-21 12:20:00|2619.5|2619|2620.5|2619.5|2620.5|2620|2619.5|2619|564
1621599610000|2021-05-21 12:20:10||2620||2620||2620||2620|0
1621599620000|2021-05-21 12:20:20|2621|2620.5|2620.5|2619.5|2621|2620.5|2620|2619.5|702
1621599630000|2021-05-21 12:20:30||2619||2619||2619||2619|0
1621599640000|2021-05-21 12:20:40|2620||2619.5||2620||2619.5||0
1621599650000|2021-05-21 12:20:50|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|837
1621599660000|2021-05-21 12:21:00|2619|2616.5|2615.5|2615|2619|2617|2615.5|2614.5|10516
1621599670000|2021-05-21 12:21:10||2614.5||2615||2615||2614.5|456
1621599680000|2021-05-21 12:21:20|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2614.5|416
1621599690000|2021-05-21 12:21:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|0
1621599700000|2021-05-21 12:21:40|2615.5|2615|2617|2616.5|2617|2616.5|2615|2614.5|2062
1621599710000|2021-05-21 12:21:50|2617.5|2616|2616.5|2616|2617.5|2616.5|2616.5|2616|118
1621599720000|2021-05-21 12:22:00||2615.5||2615.5||2615.5||2615.5|0
1621599730000|2021-05-21 12:22:10|2617|2616|2617|2616.5|2617|2616.5|2617|2616|461
1621599740000|2021-05-21 12:22:20|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|0
1621599780000|2021-05-21 12:23:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621599800000|2021-05-21 12:23:20|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|446
1621599830000|2021-05-21 12:23:50|2615.5|2615|2614|2613.5|2615.5|2615|2614|2613|489
1621599840000|2021-05-21 12:24:00|2614.5|2613|2614.5|2613.5|2614.5|2614|2614|2613|968
1621599850000|2021-05-21 12:24:10|2614||2614||2614||2614||0
1621599860000|2021-05-21 12:24:20|2613.5|2613|2613.5|2612.5|2614|2613.5|2613.5|2612.5|585
1621599870000|2021-05-21 12:24:30||2613||2612.5||2613||2612.5|0
1621599880000|2021-05-21 12:24:40|2613|2612|2612|2611|2613|2612|2611.5|2611|249
1621599930000|2021-05-21 12:25:30||2611.5||2611||2611.5||2611|0
1621599940000|2021-05-21 12:25:40|2612.5|2611.5|2612.5|2611.5|2612.5|2612|2612.5|2611.5|403
1621599950000|2021-05-21 12:25:50|2613|2612|2613|2612|2613|2612.5|2613|2612|1
1621599960000|2021-05-21 12:26:00|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|781
1621599970000|2021-05-21 12:26:10|2613.5|2613|2614|2613|2614|2613|2613.5|2612.5|448
1621599980000|2021-05-21 12:26:20|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1621599990000|2021-05-21 12:26:30|2614||2613.5||2614||2613.5||134
1621600010000|2021-05-21 12:26:50|2614|2613.5|2614|2613|2614|2613.5|2613.5|2613|539
1621600030000|2021-05-21 12:27:10|2613.5||2613.5||2613.5||2613.5||0
1621600040000|2021-05-21 12:27:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1621600050000|2021-05-21 12:27:30||2613||2613.5||2613.5||2613|0
1621600060000|2021-05-21 12:27:40|2613.5|2613|2613.5|2613|2613.5|2613|2613|2612.5|250
1621600070000|2021-05-21 12:27:50|2613|2612.5|2613|2612.5|2613|2613|2613|2612.5|0
1621600080000|2021-05-21 12:28:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|134
1621600090000|2021-05-21 12:28:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|250
1621600100000|2021-05-21 12:28:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|136
1621600110000|2021-05-21 12:28:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|584
1621600120000|2021-05-21 12:28:40|2615||2615||2615||2615||0
1621600130000|2021-05-21 12:28:50|2614.5||2614.5||2614.5||2614.5||1
1621600140000|2021-05-21 12:29:00|2614|2613.5|2613.5|2612.5|2614.5|2613.5|2613|2612.5|2207
1621600150000|2021-05-21 12:29:10|2613|2612|2613|2612|2613|2612.5|2613|2612|0
1621600160000|2021-05-21 12:29:20|2613.5|2612.5|2614|2613|2614|2613|2613.5|2612.5|115
1621600170000|2021-05-21 12:29:30|2613.5||2613.5||2614||2613.5||0
1621600190000|2021-05-21 12:29:50|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|387
1621600200000|2021-05-21 12:30:00|2613|2611.5|2612.5|2611.5|2613|2611.5|2611.5|2611|373
1621600210000|2021-05-21 12:30:10|2612|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|0
1621600220000|2021-05-21 12:30:20|2613|2612|2613|2612.5|2613.5|2612.5|2613|2612|103
1621600230000|2021-05-21 12:30:30|2613.5||2613||2613.5||2613||0
1621600240000|2021-05-21 12:30:40|2613.5|2613|2612|2611.5|2613.5|2613|2612|2611.5|1352
1621600250000|2021-05-21 12:30:50|2612.5||2612.5||2612.5||2612.5||54
1621600260000|2021-05-21 12:31:00|2612|2612|2611|2610.5|2612|2612|2611|2610|775
1621600270000|2021-05-21 12:31:10|2611.5||2611.5||2611.5||2611.5||79
1621600280000|2021-05-21 12:31:20|||||||||4
1621600300000|2021-05-21 12:31:40||2611||2611||2611||2610.5|305
1621600310000|2021-05-21 12:31:50|2612|2610.5|2612|2611.5|2612|2611.5|2612|2610.5|259
1621600320000|2021-05-21 12:32:00|2612.5||2612||2612.5||2612||80
1621600330000|2021-05-21 12:32:10|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|2
1621600350000|2021-05-21 12:32:30|2612|2611.5|2611.5|2611|2612.5|2611.5|2611.5|2611|2588
1621600360000|2021-05-21 12:32:40|||||||||52
1621600400000|2021-05-21 12:33:20|2612|2611.5|2611.5|2611|2612.5|2612|2611.5|2611|468
1621600420000|2021-05-21 12:33:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|132
1621600450000|2021-05-21 12:34:10|||||||||80
1621600460000|2021-05-21 12:34:20|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|197
1621600470000|2021-05-21 12:34:30||2610.5||2610.5||2610.5||2610.5|0
1621600500000|2021-05-21 12:35:00|2612|2611|2612|2611.5|2612|2611.5|2612|2611|138
1621600510000|2021-05-21 12:35:10|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|664
1621600520000|2021-05-21 12:35:20|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|700
1621600530000|2021-05-21 12:35:30|||||||||80
1621600550000|2021-05-21 12:35:50|||||||||79
1621600560000|2021-05-21 12:36:00|2612||2612||2612||2612||389
1621600570000|2021-05-21 12:36:10|2611.5||2611.5||2611.5||2611.5||0
1621600580000|2021-05-21 12:36:20|2612||2612||2612||2612||0
1621600590000|2021-05-21 12:36:30|2611.5||2611.5||2611.5||2611.5||160
1621600600000|2021-05-21 12:36:40|||||||||81
1621600610000|2021-05-21 12:36:50|2612|2610.5|2611.5|2611|2612|2611|2611|2610.5|2176
1621600630000|2021-05-21 12:37:10|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|142
1621600650000|2021-05-21 12:37:30|2612|2611|2612|2611.5|2612.5|2611.5|2611.5|2611|531
1621600660000|2021-05-21 12:37:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|2
1621600680000|2021-05-21 12:38:00|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|406
1621600690000|2021-05-21 12:38:10|2612.5|2612.5|2613|2612.5|2613|2612.5|2612.5|2612.5|50
1621600710000|2021-05-21 12:38:30|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|1211
1621600720000|2021-05-21 12:38:40|2614.5||2614||2614.5||2614||0
1621600730000|2021-05-21 12:38:50|2614.5|2614|2614.5|2613.5|2615|2614|2614|2613.5|1122
1621600740000|2021-05-21 12:39:00||2614||2613.5||2614||2613.5|10
1621600750000|2021-05-21 12:39:10|2614|2613|2612.5|2612|2614|2613|2612.5|2612|1753
1621600760000|2021-05-21 12:39:20|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2612.5|2612.5|0
1621600770000|2021-05-21 12:39:30|2613|2612|2612.5|2612|2613|2612|2612.5|2612|0
1621600780000|2021-05-21 12:39:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|79
1621600790000|2021-05-21 12:39:50|2612.5|2612|2612.5|2611.5|2612.5|2612|2612.5|2611.5|0
1621600810000|2021-05-21 12:40:10|2612|2612|2612|2611.5|2612|2612|2612|2611.5|1766
1621600860000|2021-05-21 12:41:00|2611.5|2611|2611.5|2611|2612|2611.5|2611.5|2611|536
1621600890000|2021-05-21 12:41:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|151
1621600900000|2021-05-21 12:41:40|2611.5|2611|2613.5|2613|2613.5|2613|2611.5|2611|764
1621600910000|2021-05-21 12:41:50|2614|2613.5|2614.5|2614|2614.5|2614|2613.5|2613.5|1591
1621600920000|2021-05-21 12:42:00|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|0
1621600930000|2021-05-21 12:42:10|2614||2614||2614||2614||0
1621600940000|2021-05-21 12:42:20|2613.5|2613|2614|2613|2614|2613|2613.5|2613|654
1621600950000|2021-05-21 12:42:30|2613.5||2613.5||2614||2613.5||0
1621600960000|2021-05-21 12:42:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613|134
1621600990000|2021-05-21 12:43:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|932
1621601000000|2021-05-21 12:43:20|2613.5|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|502
1621601020000|2021-05-21 12:43:40|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2613.5|157
1621601030000|2021-05-21 12:43:50|2615||2615||2615||2615||365
1621601040000|2021-05-21 12:44:00|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|1592
1621601050000|2021-05-21 12:44:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|0
1621601070000|2021-05-21 12:44:30|||||||||54
1621601080000|2021-05-21 12:44:40|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|134
1621601090000|2021-05-21 12:44:50||2613.5||2613.5||2613.5||2613.5|0
1621601100000|2021-05-21 12:45:00|2614.5|2613|2614|2613.5|2614.5|2613.5|2614|2613|4
1621601110000|2021-05-21 12:45:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|307
1621601130000|2021-05-21 12:45:30|2613.5|2613.5|2614.5|2613.5|2614.5|2613.5|2613.5|2613.5|117
1621601140000|2021-05-21 12:45:40||2614||2614||2614||2613.5|0
1621601150000|2021-05-21 12:45:50|2615|2614.5|2615|2614|2615|2614.5|2615|2614|52
1621601160000|2021-05-21 12:46:00||2614.5||2614.5||2614.5||2614.5|0
1621601170000|2021-05-21 12:46:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2614.5|271
1621601180000|2021-05-21 12:46:20|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|702
1621601190000|2021-05-21 12:46:30|2615|2615|2615|2614.5|2615.5|2615|2614.5|2614|1688
1621601200000|2021-05-21 12:46:40|2615.5|2614|2615|2614|2615.5|2614.5|2614.5|2614|2120
1621601210000|2021-05-21 12:46:50||2614.5||2614||2614.5||2614|0
1621601220000|2021-05-21 12:47:00|2614.5|2614.5|2614.5|2614|2614.5|2614.5|2614.5|2614|0
1621601260000|2021-05-21 12:47:40|2615|2614.5|2615|2614|2615|2614.5|2615|2614|414
1621601270000|2021-05-21 12:47:50||2614.5||2614.5||2614.5||2614.5|115
1621601280000|2021-05-21 12:48:00|2615.5||2615||2615.5||2615||10
1621601300000|2021-05-21 12:48:20|2614.5|2614|2614.5|2614|2615|2614.5|2614.5|2614|1537
1621601310000|2021-05-21 12:48:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|252
1621601320000|2021-05-21 12:48:40|2615.5|2615|2616|2615.5|2616|2615.5|2615|2614.5|1883
1621601330000|2021-05-21 12:48:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621601370000|2021-05-21 12:49:30|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|565
1621601390000|2021-05-21 12:49:50|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|653
1621601400000|2021-05-21 12:50:00||2616.5||2617||2617||2616.5|0
1621601420000|2021-05-21 12:50:20|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|250
1621601430000|2021-05-21 12:50:30|2618.5||2618.5||2618.5||2618.5||0
1621601440000|2021-05-21 12:50:40|2618|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|995
1621601450000|2021-05-21 12:50:50|2618|2617|2618|2617|2618|2617.5|2618|2617|422
1621601460000|2021-05-21 12:51:00|2617.5|2616.5|2617|2616|2617.5|2616.5|2616.5|2616|716
1621601490000|2021-05-21 12:51:30|2616.5||2616.5||2616.5||2616.5||4
1621601510000|2021-05-21 12:51:50|2616|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|2472
1621601520000|2021-05-21 12:52:00|2616|2616|2616|2615.5|2616|2616|2616|2615.5|401
1621601530000|2021-05-21 12:52:10|2616.5||2616||2616.5||2616||79
1621601570000|2021-05-21 12:52:50|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|398
1621601640000|2021-05-21 12:54:00|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1694
1621601650000|2021-05-21 12:54:10|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|702
1621601670000|2021-05-21 12:54:30|||||||||134
1621601680000|2021-05-21 12:54:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|2
1621601690000|2021-05-21 12:54:50|||||||||81
1621601700000|2021-05-21 12:55:00|2616.5|2616|2617|2616|2617|2616|2616.5|2616|2
1621601710000|2021-05-21 12:55:10|2616.5|2616.5|2616.5|2616|2616.5|2616.5|2616.5|2616|2161
1621601720000|2021-05-21 12:55:20|||||||||116
1621601730000|2021-05-21 12:55:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|0
1621601740000|2021-05-21 12:55:40|||||||||70
1621601750000|2021-05-21 12:55:50|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|915
1621601760000|2021-05-21 12:56:00||2616||2616.5||2616.5||2616|0
1621601770000|2021-05-21 12:56:10|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|239
1621601780000|2021-05-21 12:56:20|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|1154
1621601790000|2021-05-21 12:56:30|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|81
1621601800000|2021-05-21 12:56:40|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|2
1621601810000|2021-05-21 12:56:50||2617.5||2618||2618||2617.5|0
1621601820000|2021-05-21 12:57:00|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|733
1621601860000|2021-05-21 12:57:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|571
1621601870000|2021-05-21 12:57:50|2618.5||2618.5||2618.5||2618.5||0
1621601880000|2021-05-21 12:58:00|2618||2618||2618||2618||0
1621601890000|2021-05-21 12:58:10|2617.5|2617|2618|2617|2618|2617|2617.5|2617|1438
1621601900000|2021-05-21 12:58:20|2617.5||2618||2618||2617.5||248
1621601910000|2021-05-21 12:58:30||2617.5||2617.5||2617.5||2617|0
1621601920000|2021-05-21 12:58:40|2617.5|2617|2617|2616.5|2618|2617|2616.5|2616|1693
1621601990000|2021-05-21 12:59:50|2617.5|2617|2616.5|2616|2617.5|2617|2616.5|2616|1200
1621602000000|2021-05-21 13:00:00|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615|1168
1621602040000|2021-05-21 13:00:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|243
1621602050000|2021-05-21 13:00:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|134
1621602060000|2021-05-21 13:01:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621602070000|2021-05-21 13:01:10||2615.5||2615.5||2615.5||2615.5|0
1621602080000|2021-05-21 13:01:20||2616||2616||2616||2616|0
1621602090000|2021-05-21 13:01:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621602100000|2021-05-21 13:01:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621602120000|2021-05-21 13:02:00|||||||||32
1621602130000|2021-05-21 13:02:10|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616|944
1621602140000|2021-05-21 13:02:20|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|131
1621602150000|2021-05-21 13:02:30|||||||||94
1621602160000|2021-05-21 13:02:40|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|241
1621602170000|2021-05-21 13:02:50|||||||||500
1621602180000|2021-05-21 13:03:00|||||||||4
1621602190000|2021-05-21 13:03:10|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1518
1621602200000|2021-05-21 13:03:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|236
1621602210000|2021-05-21 13:03:30|2618.5|2618|2619|2618|2619|2618.5|2618.5|2618|484
1621602220000|2021-05-21 13:03:40|2618.5||2618.5||2618.5||2618.5||0
1621602230000|2021-05-21 13:03:50|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|384
1621602260000|2021-05-21 13:04:20|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|1254
1621602270000|2021-05-21 13:04:30|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|623
1621602280000|2021-05-21 13:04:40|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|587
1621602290000|2021-05-21 13:04:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|80
1621602300000|2021-05-21 13:05:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|63
1621602310000|2021-05-21 13:05:10|||||||||236
1621602320000|2021-05-21 13:05:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|505
1621602330000|2021-05-21 13:05:30|||||||||2
1621602340000|2021-05-21 13:05:40|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614|2754
1621602350000|2021-05-21 13:05:50|2615||2615||2615||2615||0
1621602360000|2021-05-21 13:06:00|||||||||79
1621602370000|2021-05-21 13:06:10|||||||||241
1621602380000|2021-05-21 13:06:20|||||||||569
1621602400000|2021-05-21 13:06:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|520
1621602410000|2021-05-21 13:06:50|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615|528
1621602420000|2021-05-21 13:07:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|355
1621602430000|2021-05-21 13:07:10|2616|2615.5|2616|2615|2616|2615.5|2616|2615|994
1621602440000|2021-05-21 13:07:20|2615.5|2614.5|2614.5|2614|2615.5|2615|2614.5|2613.5|2153
1621602480000|2021-05-21 13:08:00|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|855
1621602490000|2021-05-21 13:08:10||2613||2613.5||2613.5||2613|0
1621602510000|2021-05-21 13:08:30|||||||||81
1621602520000|2021-05-21 13:08:40|2614.5|2614|2614.5|2614|2614.5|2614|2614|2614|493
1621602530000|2021-05-21 13:08:50|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|480
1621602550000|2021-05-21 13:09:10|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|863
1621602560000|2021-05-21 13:09:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|4
1621602570000|2021-05-21 13:09:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|508
1621602580000|2021-05-21 13:09:40|2615.5|2615|2615.5|2615|2615.5|2615|2615|2615|379
1621602600000|2021-05-21 13:10:00|||||||||192
1621602610000|2021-05-21 13:10:10|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|164
1621602650000|2021-05-21 13:10:50|2616.5|2616|2616|2615.5|2616.5|2616|2615.5|2614.5|18460
1621602660000|2021-05-21 13:11:00|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|386
1621602670000|2021-05-21 13:11:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2614.5|390
1621602680000|2021-05-21 13:11:20|2615|2614|2615.5|2614.5|2615.5|2614.5|2615|2614|3968
1621602690000|2021-05-21 13:11:30|2616|2615|2616|2615.5|2616|2615.5|2616|2615|336
1621602700000|2021-05-21 13:11:40|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|492
1621602710000|2021-05-21 13:11:50|2615.5|2614|2615.5|2614.5|2616|2614.5|2615|2614|4222
1621602730000|2021-05-21 13:12:10||2615||2615||2615||2614.5|0
1621602740000|2021-05-21 13:12:20|2616||2615.5||2616||2615.5||479
1621602750000|2021-05-21 13:12:30||2614.5||2614.5||2614.5||2614.5|0
1621602760000|2021-05-21 13:12:40|2616|2615|2615.5|2615|2616|2615|2615.5|2614.5|160
1621602780000|2021-05-21 13:13:00|||||||||241
1621602790000|2021-05-21 13:13:10|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|444
1621602800000|2021-05-21 13:13:20|||||||||159
1621602810000|2021-05-21 13:13:30|||||||||183
1621602830000|2021-05-21 13:13:50|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|1030
1621602840000|2021-05-21 13:14:00|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|801
1621602850000|2021-05-21 13:14:10|2615||2614.5||2615||2614.5||515
1621602870000|2021-05-21 13:14:30|2615||2615||2615||2615||0
1621602900000|2021-05-21 13:15:00||2614.5||2614.5||2614.5||2614.5|79
1621602910000|2021-05-21 13:15:10|||||||||81
1621602930000|2021-05-21 13:15:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|93
1621602940000|2021-05-21 13:15:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|159
1621602960000|2021-05-21 13:16:00|2615|2615|2615|2614.5|2615|2615|2615|2614.5|570
1621602970000|2021-05-21 13:16:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|859
1621602980000|2021-05-21 13:16:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|234
1621602990000|2021-05-21 13:16:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|599
1621603000000|2021-05-21 13:16:40|||||||||775
1621603020000|2021-05-21 13:17:00|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|721
1621603030000|2021-05-21 13:17:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|14
1621603050000|2021-05-21 13:17:30|2613.5|2613|2612.5|2611.5|2613.5|2613|2612.5|2611.5|833
1621603070000|2021-05-21 13:17:50|||||||||38
1621603080000|2021-05-21 13:18:00|2612|2612|2612|2611|2612.5|2612|2612|2611|1171
1621603090000|2021-05-21 13:18:10|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621603100000|2021-05-21 13:18:20|2612|2611|2612|2611.5|2612|2611.5|2612|2611|0
1621603110000|2021-05-21 13:18:30||2611||2611||2611||2611|0
1621603120000|2021-05-21 13:18:40|2611.5||2612||2612||2611.5||80
1621603130000|2021-05-21 13:18:50|2611.5||2612||2612||2611.5||235
1621603140000|2021-05-21 13:19:00|2612.5|2611.5|2612|2611|2613|2612|2611.5|2611|2245
1621603150000|2021-05-21 13:19:10|2611.5|2610.5|2610.5|2610|2611.5|2611|2610.5|2609.5|272
1621603160000|2021-05-21 13:19:20||2609.5||2609.5||2609.5||2609.5|0
1621603170000|2021-05-21 13:19:30|2610|2610|2609|2608|2610|2610|2609|2608|3196
1621603180000|2021-05-21 13:19:40|2608|2608.5|2608.5|2607.5|2608.5|2608.5|2607.5|2607|1557
1621603190000|2021-05-21 13:19:50|2608|2607|2608.5|2607.5|2609|2608|2608|2607|1707
1621603200000|2021-05-21 13:20:00|2609|2608|2609.5|2609|2610|2609.5|2609|2608|1365
1621603210000|2021-05-21 13:20:10|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609|121
1621603220000|2021-05-21 13:20:20|||||||||254
1621603230000|2021-05-21 13:20:30|||||||||160
1621603240000|2021-05-21 13:20:40|||||||||80
1621603250000|2021-05-21 13:20:50|2609.5|2609|2609.5|2609|2610|2609|2609.5|2609|504
1621603270000|2021-05-21 13:21:10|||||||||115
1621603280000|2021-05-21 13:21:20|2610|2609.5|2610.5|2609.5|2610.5|2610|2610|2609.5|255
1621603290000|2021-05-21 13:21:30||2610||2609.5||2610||2609.5|0
1621603300000|2021-05-21 13:21:40||2610||2609.5||2610||2609.5|214
1621603320000|2021-05-21 13:22:00|2610||2610||2610||2610||80
1621603330000|2021-05-21 13:22:10|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|203
1621603340000|2021-05-21 13:22:20|2610.5|2609|2610|2609|2610.5|2609|2610|2609|234
1621603350000|2021-05-21 13:22:30||2609.5||2609||2609.5||2609|0
1621603360000|2021-05-21 13:22:40||2609.5||2609||2609.5||2609|0
1621603370000|2021-05-21 13:22:50||2609.5||2609.5||2609.5||2609|0
1621603380000|2021-05-21 13:23:00|2610.5||2610||2610.5||2610||0
1621603390000|2021-05-21 13:23:10|||||||||200
1621603400000|2021-05-21 13:23:20|||||||||100
1621603410000|2021-05-21 13:23:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|321
1621603420000|2021-05-21 13:23:40|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|268
1621603440000|2021-05-21 13:24:00|2610.5||2610||2610.5||2610||332
1621603450000|2021-05-21 13:24:10|2610.5|2609|2610.5|2609.5|2610.5|2609.5|2610.5|2609|549
1621603480000|2021-05-21 13:24:40|||||||||56
1621603490000|2021-05-21 13:24:50|2611|2610|2611|2610.5|2611|2610.5|2611|2610|822
1621603500000|2021-05-21 13:25:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|413
1621603510000|2021-05-21 13:25:10|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|477
1621603520000|2021-05-21 13:25:20|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|160
1621603550000|2021-05-21 13:25:50|2610.5|2610|2611.5|2611|2611.5|2611|2610|2609.5|2345
1621603560000|2021-05-21 13:26:00|2612|2611.5|2612|2611|2612.5|2611.5|2612|2611|262
1621603570000|2021-05-21 13:26:10||2611.5||2611.5||2611.5||2611.5|20
1621603590000|2021-05-21 13:26:30|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1430
1621603610000|2021-05-21 13:26:50|||||||||200
1621603620000|2021-05-21 13:27:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|402
1621603630000|2021-05-21 13:27:10|2612.5|2612|2611.5|2611|2612.5|2612|2611|2610.5|2440
1621603640000|2021-05-21 13:27:20|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|0
1621603650000|2021-05-21 13:27:30|2613|2611.5|2612|2611.5|2613|2611.5|2612|2611.5|1068
1621603660000|2021-05-21 13:27:40||2611||2611||2611||2611|250
1621603670000|2021-05-21 13:27:50|2611.5||2611.5||2611.5||2611.5||0
1621603680000|2021-05-21 13:28:00|2611|2610.5|2611|2610.5|2611|2611|2611|2610.5|0
1621603690000|2021-05-21 13:28:10|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|385
1621603700000|2021-05-21 13:28:20|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|135
1621603710000|2021-05-21 13:28:30|2612|2610.5|2611.5|2610.5|2612|2610.5|2611.5|2610.5|632
1621603730000|2021-05-21 13:28:50||2611||2611||2611||2611|0
1621603760000|2021-05-21 13:29:20|2612||2612||2612||2612||118
1621603770000|2021-05-21 13:29:30||2611.5||2611.5||2611.5||2611.5|0
1621603780000|2021-05-21 13:29:40|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|82
1621603790000|2021-05-21 13:29:50|2612|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|489
1621603800000|2021-05-21 13:30:00|2612.5|2612|2613|2612.5|2613.5|2612.5|2612.5|2611.5|577
1621603810000|2021-05-21 13:30:10|2612.5|2612|2612|2611.5|2613|2612|2612|2611.5|1152
1621603830000|2021-05-21 13:30:30|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|254
1621603840000|2021-05-21 13:30:40|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|204
1621603850000|2021-05-21 13:30:50|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|433
1621603860000|2021-05-21 13:31:00|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|1334
1621603870000|2021-05-21 13:31:10|2611.5|2611|2611|2610|2611.5|2611|2611|2610|719
1621603880000|2021-05-21 13:31:20|2610.5|2609.5|2610|2609.5|2610.5|2610|2610|2609|216
1621603890000|2021-05-21 13:31:30|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608|1055
1621603900000|2021-05-21 13:31:40|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|409
1621603910000|2021-05-21 13:31:50|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|161
1621603920000|2021-05-21 13:32:00||2609||2609.5||2609.5||2609|157
1621603930000|2021-05-21 13:32:10|2610.5|2610|2609.5|2608.5|2610.5|2610|2609|2608.5|484
1621603940000|2021-05-21 13:32:20|2610|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|0
1621603950000|2021-05-21 13:32:30|2609|2609|2611|2610.5|2611|2610.5|2609|2609|442
1621603960000|2021-05-21 13:32:40||2610||2610.5||2610.5||2610|20
1621603970000|2021-05-21 13:32:50|2610.5|2610|2610.5|2610|2610.5|2610.5|2610.5|2610|0
1621603980000|2021-05-21 13:33:00|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2609.5|389
1621603990000|2021-05-21 13:33:10|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609|135
1621604000000|2021-05-21 13:33:20|2611|2610|2608.5|2608|2611|2610|2608.5|2607.5|611
1621604010000|2021-05-21 13:33:30|2609||2608.5||2609||2608.5||0
1621604020000|2021-05-21 13:33:40|2609|2608.5|2610|2609.5|2610.5|2609.5|2608.5|2608|2
1621604030000|2021-05-21 13:33:50|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|0
1621604040000|2021-05-21 13:34:00|2609.5|2609|2609.5|2609|2609.5|2609.5|2609.5|2609|160
1621604060000|2021-05-21 13:34:20|2610|2608.5|2610.5|2609.5|2610.5|2609.5|2610|2608.5|813
1621604070000|2021-05-21 13:34:30|2611|2610|2611|2610.5|2611|2610.5|2610.5|2609.5|861
1621604080000|2021-05-21 13:34:40|2610.5|2610|2611|2610|2611|2610|2610.5|2609.5|387
1621604090000|2021-05-21 13:34:50|2610.5|2610.5|2610.5|2610|2610.5|2610.5|2610.5|2610|0
1621604100000|2021-05-21 13:35:00|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|463
1621604110000|2021-05-21 13:35:10|2610.5|2610|2610.5|2609.5|2611|2610.5|2610|2609.5|616
1621604120000|2021-05-21 13:35:20|2611|2610|2610.5|2610|2611|2610|2610.5|2610|342
1621604130000|2021-05-21 13:35:30|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|0
1621604140000|2021-05-21 13:35:40|2612|2611|2612.5|2611.5|2612.5|2611.5|2612|2611|727
1621604150000|2021-05-21 13:35:50|2612||2612||2612.5||2612||92
1621604170000|2021-05-21 13:36:10|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|894
1621604180000|2021-05-21 13:36:20||2611||2611||2611||2611|0
1621604190000|2021-05-21 13:36:30|2612|2611.5|2613|2612.5|2613.5|2612.5|2612|2611.5|533
1621604200000|2021-05-21 13:36:40|2613.5|2612|2613|2612|2613.5|2612.5|2612.5|2612|331
1621604210000|2021-05-21 13:36:50|2612.5|2612.5|2613|2612|2613|2612.5|2612.5|2612|761
1621604220000|2021-05-21 13:37:00|2612.5|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|0
1621604230000|2021-05-21 13:37:10|2612.5|2612|2613|2612|2613|2612|2612.5|2612|330
1621604240000|2021-05-21 13:37:20||2612.5||2612.5||2612.5||2612|0
1621604260000|2021-05-21 13:37:40||2612||2612.5||2612.5||2612|0
1621604270000|2021-05-21 13:37:50|2612.5|2612|2612.5|2612|2612.5|2612.5|2612.5|2612|240
1621604280000|2021-05-21 13:38:00|2613|2612.5|2613|2612|2613|2612.5|2613|2612|1027
1621604290000|2021-05-21 13:38:10||2612.5||2612.5||2612.5||2612|0
1621604300000|2021-05-21 13:38:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|250
1621604310000|2021-05-21 13:38:30|||||||||161
1621604320000|2021-05-21 13:38:40|2612.5|2612|2612.5|2611.5|2613|2612|2612|2611|4087
1621604330000|2021-05-21 13:38:50|2613|2612|2613|2612.5|2613|2612.5|2612.5|2612|358
1621604340000|2021-05-21 13:39:00|2612.5|2612|2611.5|2610.5|2612.5|2612|2611|2610|5619
1621604350000|2021-05-21 13:39:10|2611|2611|2611|2610|2611|2611|2610.5|2610|1251
1621604360000|2021-05-21 13:39:20|2610|2609|2610|2609.5|2610.5|2610|2610|2609|3376
1621604370000|2021-05-21 13:39:30|2609.5|2609|2607|2606|2609.5|2609|2607|2606|5821
1621604380000|2021-05-21 13:39:40|2607.5|2606.5|2608|2607|2608|2607.5|2607|2606.5|735
1621604390000|2021-05-21 13:39:50|2607.5|2606.5|2609|2608|2609.5|2608.5|2607.5|2606.5|6006
1621604400000|2021-05-21 13:40:00|2609.5|2608.5|2611.5|2611|2612|2611|2609|2608|1646
1621604410000|2021-05-21 13:40:10|2612|2611.5|2611.5|2611|2613|2612|2611.5|2610.5|4928
1621604420000|2021-05-21 13:40:20|2611|2610.5|2610.5|2609.5|2611.5|2610.5|2609.5|2608.5|3336
1621604430000|2021-05-21 13:40:30|2610|2609|2610|2609.5|2610|2609.5|2610|2609|80
1621604440000|2021-05-21 13:40:40|2609.5|2609|2609|2608.5|2610|2609|2609|2608|953
1621604450000|2021-05-21 13:40:50|2609.5|2608|2610|2609.5|2610|2609.5|2609.5|2608|807
1621604460000|2021-05-21 13:41:00|2609.5|2609|2611|2610.5|2611|2610.5|2609.5|2608.5|491
1621604470000|2021-05-21 13:41:10|2611.5|2610|2611.5|2610.5|2611.5|2611|2611|2610|2421
1621604480000|2021-05-21 13:41:20|2611|2610|2611.5|2611|2611.5|2611|2611|2610|648
1621604490000|2021-05-21 13:41:30|2612|2610.5|2612.5|2611.5|2612.5|2611.5|2612|2610.5|818
1621604500000|2021-05-21 13:41:40|2613|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2611.5|1724
1621604510000|2021-05-21 13:41:50|2612.5|2612|2612.5|2611.5|2613|2612.5|2612|2611.5|3696
1621604520000|2021-05-21 13:42:00|2612|2611|2612|2611|2612.5|2611.5|2611.5|2611|676
1621604530000|2021-05-21 13:42:10|2612.5|2611.5|2611.5|2610.5|2612.5|2612|2611.5|2610.5|1062
1621604540000|2021-05-21 13:42:20|2612|2611|2612|2611|2612|2611.5|2611.5|2611|386
1621604550000|2021-05-21 13:42:30|2611.5|2610|2611|2610|2611.5|2610.5|2610.5|2610|3136
1621604560000|2021-05-21 13:42:40|2610.5|2609.5|2610.5|2609.5|2611|2610|2610|2609.5|2096
1621604570000|2021-05-21 13:42:50|2610|2609|2611|2610|2611|2610|2610|2609|1802
1621604580000|2021-05-21 13:43:00|2611.5|2610.5|2611.5|2610.5|2612|2611|2611.5|2610.5|94
1621604590000|2021-05-21 13:43:10|2612|2611|2611|2610|2612|2611|2610.5|2609.5|1756
1621604600000|2021-05-21 13:43:20|2610.5|2610.5|2610.5|2610|2611.5|2610.5|2610.5|2609.5|2065
1621604610000|2021-05-21 13:43:30|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|161
1621604620000|2021-05-21 13:43:40|2611|2610.5|2611|2610|2611.5|2611|2610.5|2610|843
1621604630000|2021-05-21 13:43:50|2610.5||2611||2611||2610.5||400
1621604640000|2021-05-21 13:44:00|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|903
1621604650000|2021-05-21 13:44:10|2610|2609.5|2610.5|2610|2611|2610|2610|2609.5|1188
1621604660000|2021-05-21 13:44:20|2610|2609.5|2612|2611|2612|2611|2610|2609.5|995
1621604670000|2021-05-21 13:44:30|2611.5|2610.5|2611|2610.5|2611.5|2611|2610.5|2610|1336
1621604680000|2021-05-21 13:44:40|2611.5|2610|2611|2610|2611.5|2611|2611|2610|640
1621604690000|2021-05-21 13:44:50|2610.5|2610.5|2611.5|2610.5|2611.5|2610.5|2610.5|2610|378
1621604700000|2021-05-21 13:45:00|2611|2610|2612|2611.5|2612|2611.5|2610.5|2609.5|3083
1621604710000|2021-05-21 13:45:10|2612.5|2612|2612.5|2612|2613|2612.5|2612.5|2612|790
1621604720000|2021-05-21 13:45:20|2613|2612.5|2613|2612.5|2614.5|2613.5|2613|2612.5|1636
1621604730000|2021-05-21 13:45:30|2612.5|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|1460
1621604740000|2021-05-21 13:45:40|2612|2611|2611|2610|2612|2611|2610.5|2610|956
1621604750000|2021-05-21 13:45:50|2610.5|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|491
1621604760000|2021-05-21 13:46:00|2610|2609.5|2612|2611|2612|2611|2610|2609.5|1798
1621604770000|2021-05-21 13:46:10|2612.5|2611.5|2612.5|2612|2613|2612|2612.5|2611.5|898
1621604780000|2021-05-21 13:46:20|2613|2611.5|2612.5|2612|2613.5|2613|2612.5|2611.5|2688
1621604790000|2021-05-21 13:46:30|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|802
1621604800000|2021-05-21 13:46:40|2612.5|2611.5|2613.5|2612.5|2614|2613.5|2612.5|2611.5|2411
1621604810000|2021-05-21 13:46:50|2613|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2612|882
1621604820000|2021-05-21 13:47:00|2613|2613|2614.5|2614|2615.5|2614.5|2613|2613|22724
1621604830000|2021-05-21 13:47:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2614.5|2614|21547
1621604840000|2021-05-21 13:47:20|2614.5|2614|2614|2613|2614.5|2614|2614|2613|1663
1621604850000|2021-05-21 13:47:30|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2612|2611.5|921
1621604860000|2021-05-21 13:47:40|2613|2612|2612.5|2611.5|2613|2612.5|2612|2611|480
1621604870000|2021-05-21 13:47:50|2612|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|1068
1621604880000|2021-05-21 13:48:00|2612|2611|2611|2610.5|2612|2611.5|2611|2610.5|2163
1621604890000|2021-05-21 13:48:10|2610.5|2610|2609.5|2609|2610.5|2610|2609.5|2608.5|2124
1621604900000|2021-05-21 13:48:20|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608|731
1621604910000|2021-05-21 13:48:30|2609.5|2608|2610.5|2609.5|2610.5|2609.5|2609|2608|1740
1621604920000|2021-05-21 13:48:40|2611|2610|2612|2611|2612|2611|2611|2610|409
1621604930000|2021-05-21 13:48:50|2611.5||2612||2612||2611.5||320
1621604940000|2021-05-21 13:49:00|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610|1782
1621604950000|2021-05-21 13:49:10|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|445
1621604960000|2021-05-21 13:49:20|2611|2611|2611|2610.5|2611|2611|2611|2610|1185
1621604970000|2021-05-21 13:49:30|2611.5||2611.5||2611.5||2611.5||0
1621604980000|2021-05-21 13:49:40||2611||2611||2611||2611|380
1621604990000|2021-05-21 13:49:50|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|2423
1621605000000|2021-05-21 13:50:00|2612|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|1268
1621605010000|2021-05-21 13:50:10|2611.5|2611|2612|2611.5|2612|2611.5|2611|2610.5|1021
1621605020000|2021-05-21 13:50:20|2611.5|2611|2611.5|2611|2612|2611.5|2611|2610.5|1790
1621605030000|2021-05-21 13:50:30|2612|2611.5|2610.5|2610|2612|2611.5|2610.5|2610|1478
1621605040000|2021-05-21 13:50:40|2611|2610.5|2610.5|2609.5|2611|2610.5|2610|2609.5|867
1621605050000|2021-05-21 13:50:50|2611|2610|2611|2610.5|2611|2610.5|2610.5|2609.5|1094
1621605060000|2021-05-21 13:51:00|2611.5|2610|2612|2611|2612|2611|2611.5|2610|524
1621605070000|2021-05-21 13:51:10|2612.5|2611.5|2613|2612.5|2613|2612.5|2612|2611.5|780
1621605080000|2021-05-21 13:51:20|2613.5|2612|2614|2613|2614|2613|2613.5|2612|318
1621605090000|2021-05-21 13:51:30|2613.5|2612.5|2613|2612|2613.5|2613|2613|2612|1800
1621605100000|2021-05-21 13:51:40|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|800
1621605110000|2021-05-21 13:51:50|2613|2612|2613|2612.5|2613|2612.5|2612.5|2612|649
1621605120000|2021-05-21 13:52:00|2613.5|2613|2614|2613.5|2614.5|2613.5|2613.5|2613|1801
1621605130000|2021-05-21 13:52:10||2613||2613.5||2613.5||2613|480
1621605140000|2021-05-21 13:52:20|2614.5|2614|2615|2614.5|2615.5|2614.5|2614|2614|17404
1621605150000|2021-05-21 13:52:30|||||||||79
1621605160000|2021-05-21 13:52:40|2615.5|2615|2615.5|2614.5|2616|2615|2615.5|2614.5|692
1621605170000|2021-05-21 13:52:50|2615|2615|2615.5|2615|2615.5|2615|2615|2615|400
1621605180000|2021-05-21 13:53:00|2616|2614.5|2617|2616.5|2617|2616.5|2616|2614.5|5053
1621605190000|2021-05-21 13:53:10|2617.5|2617|2618|2617|2618.5|2618|2617.5|2617|1921
1621605200000|2021-05-21 13:53:20|2617.5|2616.5|2617.5|2617|2618|2617|2617.5|2616.5|455
1621605210000|2021-05-21 13:53:30|2618|2616.5|2618|2617.5|2618.5|2618|2617|2616.5|4756
1621605220000|2021-05-21 13:53:40|2618.5|2618|2619.5|2619|2619.5|2619|2618|2617.5|799
1621605230000|2021-05-21 13:53:50|2619|2618.5|2618|2617|2619|2618.5|2617.5|2617|2079
1621605240000|2021-05-21 13:54:00|2617.5|2617.5|2618|2617|2618.5|2618|2617.5|2616.5|4585
1621605250000|2021-05-21 13:54:10|2617.5|2616.5|2616.5|2616|2617.5|2616.5|2616|2615.5|969
1621605260000|2021-05-21 13:54:20|2617|2615.5|2616|2614.5|2617|2615.5|2615|2614.5|1306
1621605270000|2021-05-21 13:54:30|2615.5|2614|2616|2615|2616.5|2615|2614.5|2614|1163
1621605280000|2021-05-21 13:54:40|2616.5|2615.5|2616|2615|2616.5|2616|2616|2615|970
1621605290000|2021-05-21 13:54:50|2615.5|2614.5|2616|2615|2616|2615|2615|2614.5|1402
1621605300000|2021-05-21 13:55:00|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|716
1621605310000|2021-05-21 13:55:10|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|705
1621605320000|2021-05-21 13:55:20|2617|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|321
1621605340000|2021-05-21 13:55:40|2617.5|2617|2618|2617|2618.5|2617|2617.5|2617|318
1621605350000|2021-05-21 13:55:50|2617.5|2615.5|2617|2616|2617.5|2616.5|2616.5|2615.5|5251
1621605360000|2021-05-21 13:56:00|2617.5|2616.5|2617|2616.5|2617.5|2617|2617|2616|134
1621605370000|2021-05-21 13:56:10|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616|1000
1621605380000|2021-05-21 13:56:20|2616.5|2616|2616.5|2616|2617|2616.5|2616|2615.5|978
1621605390000|2021-05-21 13:56:30|2616|2615.5|2616|2615.5|2616|2616|2616|2615.5|1324
1621605400000|2021-05-21 13:56:40|2616.5|2616|2617|2616|2617|2616|2616.5|2615.5|1171
1621605410000|2021-05-21 13:56:50|2616.5|2615.5|2616|2615.5|2617|2616|2616|2615.5|1299
1621605420000|2021-05-21 13:57:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2615.5|632
1621605430000|2021-05-21 13:57:10|2617.5|2617|2618|2617|2618.5|2617.5|2617.5|2617|667
1621605440000|2021-05-21 13:57:20||2617.5||2617.5||2617.5||2617.5|321
1621605450000|2021-05-21 13:57:30|2618.5||2618||2618.5||2618||350
1621605460000|2021-05-21 13:57:40|2617.5|2617|2617|2616|2617.5|2617|2616.5|2616|3636
1621605470000|2021-05-21 13:57:50|2616.5|2615|2616.5|2615.5|2616.5|2615.5|2616|2615|1779
1621605480000|2021-05-21 13:58:00|2616|2616|2616.5|2615.5|2617|2616|2616|2615.5|1783
1621605490000|2021-05-21 13:58:10|2616|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|1453
1621605500000|2021-05-21 13:58:20|2617|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|1088
1621605510000|2021-05-21 13:58:30|2616|2615|2616|2615.5|2616.5|2616|2616|2615|1238
1621605520000|2021-05-21 13:58:40|2616.5|2616|2616.5|2615.5|2617|2616.5|2616|2615.5|1221
1621605530000|2021-05-21 13:58:50|2616|2615|2615.5|2614.5|2616.5|2615|2615.5|2614.5|2184
1621605540000|2021-05-21 13:59:00|2615|2614|2615|2614.5|2615|2614.5|2615|2614|206
1621605550000|2021-05-21 13:59:10|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|773
1621605560000|2021-05-21 13:59:20|2615.5||2615.5||2615.5||2615||568
1621605570000|2021-05-21 13:59:30|2615|2614|2615|2614|2615|2614.5|2615|2614|410
1621605580000|2021-05-21 13:59:40|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|320
1621605590000|2021-05-21 13:59:50|2614.5|2613.5|2614|2613|2614.5|2614|2613.5|2612.5|2542
1621605600000|2021-05-21 14:00:00||2612.5||2612.5||2612.5||2612.5|250
1621605610000|2021-05-21 14:00:10|2613.5|2613|2613|2612.5|2614|2613.5|2613|2612.5|982
1621605620000|2021-05-21 14:00:20|2613.5|2613|2613.5|2613|2614|2613|2613.5|2612.5|84
1621605630000|2021-05-21 14:00:30|2613|2612.5|2612|2611|2613|2612.5|2611.5|2610.5|1103
1621605650000|2021-05-21 14:00:50|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|0
1621605670000|2021-05-21 14:01:10||2611||2610.5||2611||2610.5|160
1621605680000|2021-05-21 14:01:20|2611|2610|2609.5|2608.5|2611|2610|2609.5|2608.5|1230
1621605690000|2021-05-21 14:01:30|2609|2609|2610.5|2609|2610.5|2609|2609|2609|363
1621605700000|2021-05-21 14:01:40|2611|2609.5|2611|2610|2611.5|2610|2611|2609.5|604
1621605710000|2021-05-21 14:01:50||2610.5||2610||2610.5||2610|493
1621605720000|2021-05-21 14:02:00|2610.5|2609.5|2610.5|2609.5|2610.5|2610|2610.5|2609.5|1268
1621605730000|2021-05-21 14:02:10|2610|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2609|782
1621605740000|2021-05-21 14:02:20|2611|2610|2610.5|2609|2611|2610.5|2610.5|2609|824
1621605750000|2021-05-21 14:02:30||2609.5||2609.5||2609.5||2609|0
1621605760000|2021-05-21 14:02:40|2610|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|371
1621605770000|2021-05-21 14:02:50|2608.5|2607.5|2608.5|2608|2609|2608|2608.5|2607.5|972
1621605780000|2021-05-21 14:03:00|2608|2607.5|2608|2607|2608|2608|2607.5|2606.5|1328
1621605790000|2021-05-21 14:03:10|2607.5|2606.5|2608.5|2607.5|2608.5|2608|2607.5|2606.5|1352
1621605800000|2021-05-21 14:03:20|2608|2608|2607|2606.5|2608|2608|2607|2606|1127
1621605810000|2021-05-21 14:03:30|2606.5|2606|2607|2606|2607|2606|2606.5|2605.5|135
1621605820000|2021-05-21 14:03:40|2607.5|2606.5|2607.5|2607|2608.5|2607|2607.5|2606.5|637
1621605830000|2021-05-21 14:03:50|2608|2607.5|2608.5|2607|2608.5|2608|2607.5|2607|500
1621605840000|2021-05-21 14:04:00|2608||2607.5||2608||2607.5||0
1621605850000|2021-05-21 14:04:10|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|0
1621605860000|2021-05-21 14:04:20||2607||2607.5||2607.5||2607|0
1621605870000|2021-05-21 14:04:30|2607.5|2607|2607.5|2606.5|2608|2607|2607.5|2606.5|401
1621605880000|2021-05-21 14:04:40||2607||2606.5||2607||2606.5|0
1621605900000|2021-05-21 14:05:00|2608|2607|2609|2608|2609|2608|2608|2607|427
1621605910000|2021-05-21 14:05:10|2609.5|2608.5|2609|2608.5|2610|2609.5|2609|2608.5|32085
1621605920000|2021-05-21 14:05:20|2609.5|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2609|259
1621605930000|2021-05-21 14:05:30|2611|2610|2610.5|2610|2611|2610.5|2610.5|2610|266
1621605940000|2021-05-21 14:05:40|2610|2609.5|2610.5|2609.5|2610.5|2610|2610|2609.5|1394
1621605950000|2021-05-21 14:05:50|2610|2609|2608.5|2608|2610|2609|2608.5|2608|1603
1621605960000|2021-05-21 14:06:00|2609|2608.5|2607.5|2607|2609.5|2608.5|2607.5|2607|1417
1621605970000|2021-05-21 14:06:10|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|1407
1621605980000|2021-05-21 14:06:20||2605.5||2606||2606||2605.5|0
1621605990000|2021-05-21 14:06:30|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|999
1621606000000|2021-05-21 14:06:40||2605.5||2605.5||2606||2605.5|0
1621606010000|2021-05-21 14:06:50|2606|2606|2607.5|2607|2607.5|2607|2606|2606|558
1621606030000|2021-05-21 14:07:10|2608|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2607|264
1621606040000|2021-05-21 14:07:20|2608||2607.5||2608||2607.5||54
1621606050000|2021-05-21 14:07:30|2607|2606.5|2606|2605|2607|2606.5|2605.5|2605|1509
1621606060000|2021-05-21 14:07:40|2605.5||2606||2606||2605.5||0
1621606070000|2021-05-21 14:07:50|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606|2605.5|553
1621606080000|2021-05-21 14:08:00|2606|2606|2606.5|2606|2607|2606|2606|2605.5|135
1621606090000|2021-05-21 14:08:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|217
1621606100000|2021-05-21 14:08:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|203
1621606110000|2021-05-21 14:08:30|2607|2605.5|2607.5|2607|2608|2607|2607|2605.5|478
1621606120000|2021-05-21 14:08:40|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|397
1621606130000|2021-05-21 14:08:50|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|1324
1621606140000|2021-05-21 14:09:00|2609.5|2608.5|2611|2610.5|2611.5|2610.5|2609|2608.5|813
1621606150000|2021-05-21 14:09:10|2610.5|2610|2610.5|2610|2611|2610.5|2610.5|2610|250
1621606160000|2021-05-21 14:09:20|2610|2609.5|2610|2609|2610.5|2609.5|2609.5|2609|1531
1621606170000|2021-05-21 14:09:30||2609.5||2609||2609.5||2609|0
1621606180000|2021-05-21 14:09:40|2609.5|2609.5|2610|2609|2610|2609.5|2609.5|2609|80
1621606190000|2021-05-21 14:09:50|2609|2609.5|2609|2608.5|2609.5|2609.5|2608.5|2608|2573
1621606200000|2021-05-21 14:10:00|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|0
1621606210000|2021-05-21 14:10:10|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|812
1621606230000|2021-05-21 14:10:30|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|27
1621606240000|2021-05-21 14:10:40|2609||2608.5||2609||2608.5||0
1621606250000|2021-05-21 14:10:50|2608|2607.5|2607|2606.5|2608|2607.5|2607|2606|3803
1621606260000|2021-05-21 14:11:00|2606.5|2606|2605.5|2605|2607|2606|2605.5|2605|3424
1621606270000|2021-05-21 14:11:10|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2604.5|2604|2584
1621606280000|2021-05-21 14:11:20|2606|2605|2607|2606.5|2607|2606.5|2606|2604.5|449
1621606290000|2021-05-21 14:11:30|2607.5||2607.5||2607.5||2607.5||0
1621606300000|2021-05-21 14:11:40||2607||2607||2607||2607|0
1621606310000|2021-05-21 14:11:50|2608|2607.5|2609|2608|2609|2608.5|2608|2607.5|252
1621606330000|2021-05-21 14:12:10|2608.5|2607.5|2608|2607|2608.5|2608|2607.5|2606.5|2016
1621606340000|2021-05-21 14:12:20|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606.5|1577
1621606350000|2021-05-21 14:12:30|2607.5|2606.5|2607|2606|2608|2606.5|2606.5|2606|1592
1621606360000|2021-05-21 14:12:40|2606.5||2607||2607||2606.5||0
1621606370000|2021-05-21 14:12:50|2606.5|2606.5|2607|2606|2607|2606.5|2606.5|2606|562
1621606380000|2021-05-21 14:13:00|2606.5||2606.5||2606.5||2606.5||0
1621606390000|2021-05-21 14:13:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|1000
1621606410000|2021-05-21 14:13:30||2606||2606.5||2606.5||2606|0
1621606420000|2021-05-21 14:13:40|2607.5||2607||2607.5||2607||388
1621606450000|2021-05-21 14:14:10|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|541
1621606460000|2021-05-21 14:14:20|2608|2607.5|2607.5|2607|2609|2608|2607.5|2607|1231
1621606470000|2021-05-21 14:14:30|2608|2606.5|2607.5|2606.5|2608|2606.5|2607|2606.5|244
1621606480000|2021-05-21 14:14:40|2607|2606|2605.5|2605|2607|2606|2605.5|2604.5|6890
1621606490000|2021-05-21 14:14:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|1
1621606500000|2021-05-21 14:15:00|2605.5|2605|2606|2605.5|2606.5|2605.5|2605.5|2605|1373
1621606510000|2021-05-21 14:15:10|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2606|501
1621606520000|2021-05-21 14:15:20|2606|2605.5|2607|2606|2607|2606|2606|2605.5|564
1621606530000|2021-05-21 14:15:30|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606|2
1621606540000|2021-05-21 14:15:40|2608.5|2607.5|2608|2607|2608.5|2608|2608|2607|0
1621606550000|2021-05-21 14:15:50|2607.5||2608||2608||2607.5||79
1621606570000|2021-05-21 14:16:10|2607.5||2607.5||2608||2607.5||0
1621606580000|2021-05-21 14:16:20|2607|2606.5|2608|2607|2608|2607|2607|2606.5|266
1621606590000|2021-05-21 14:16:30|2607.5|2607.5|2607|2606.5|2608|2607.5|2607|2606.5|397
1621606610000|2021-05-21 14:16:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|193
1621606620000|2021-05-21 14:17:00|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|276
1621606630000|2021-05-21 14:17:10|2607.5|2607|2608|2607.5|2608|2607.5|2607|2606.5|1830
1621606640000|2021-05-21 14:17:20||2607||2607||2607.5||2607|431
1621606650000|2021-05-21 14:17:30||2607.5||2607||2607.5||2607|0
1621606660000|2021-05-21 14:17:40|2607.5|2606.5|2607.5|2607|2607.5|2607|2607.5|2606.5|80
1621606670000|2021-05-21 14:17:50|2608|2607.5|2607.5|2606.5|2608|2607.5|2607.5|2606.5|400
1621606680000|2021-05-21 14:18:00|2607|2606|2606.5|2605.5|2607|2606|2606.5|2605.5|446
1621606690000|2021-05-21 14:18:10|2606|2606|2606|2605|2606|2606|2605.5|2605|1270
1621606700000|2021-05-21 14:18:20|2605.5|2604.5|2605.5|2605|2605.5|2605|2605.5|2604.5|321
1621606710000|2021-05-21 14:18:30|2606|2605.5|2607|2606|2607|2606|2605.5|2605.5|163
1621606720000|2021-05-21 14:18:40|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|211
1621606730000|2021-05-21 14:18:50|2607|2605.5|2606.5|2606|2607|2606|2606|2605.5|983
1621606740000|2021-05-21 14:19:00|2606|2605.5|2607|2606|2607|2606|2606|2605.5|0
1621606750000|2021-05-21 14:19:10|2606.5||2607||2607||2606.5||0
1621606760000|2021-05-21 14:19:20|2606.5||2607||2607||2606.5||295
1621606770000|2021-05-21 14:19:30|2606.5||2607||2607||2606.5||0
1621606780000|2021-05-21 14:19:40|2606.5|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|291
1621606790000|2021-05-21 14:19:50|2607|2605.5|2607|2606.5|2607|2606.5|2606.5|2605.5|987
1621606800000|2021-05-21 14:20:00|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|0
1621606810000|2021-05-21 14:20:10|2608|2607|2608|2607.5|2608.5|2608|2607.5|2607|1736
1621606820000|2021-05-21 14:20:20|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|583
1621606850000|2021-05-21 14:20:50|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|1060
1621606860000|2021-05-21 14:21:00|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606.5|0
1621606870000|2021-05-21 14:21:10|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|0
1621606880000|2021-05-21 14:21:20|2607|2607|2607|2606|2607|2607|2606.5|2606|647
1621606890000|2021-05-21 14:21:30||2606.5||2606.5||2606.5||2606|330
1621606900000|2021-05-21 14:21:40|2607.5|2606|2608|2607|2608|2607.5|2607.5|2606|868
1621606910000|2021-05-21 14:21:50|2608.5|2607.5|2609.5|2609|2609.5|2609|2608.5|2607.5|1437
1621606920000|2021-05-21 14:22:00|2610|2609.5|2609.5|2608.5|2610|2609.5|2609|2608|3749
1621606930000|2021-05-21 14:22:10|2609|2609|2609.5|2608.5|2609.5|2609|2609|2608.5|434
1621606940000|2021-05-21 14:22:20|2610|2609|2610|2609.5|2610|2609.5|2609.5|2608.5|821
1621606950000|2021-05-21 14:22:30|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608|541
1621606960000|2021-05-21 14:22:40|2608.5|2608|2608.5|2607.5|2608.5|2608|2608|2607|696
1621606970000|2021-05-21 14:22:50||2608||2607.5||2608||2607.5|0
1621606980000|2021-05-21 14:23:00|2608|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|327
1621607000000|2021-05-21 14:23:20|2607.5|2607|2607|2606|2607.5|2607|2607|2606|2149
1621607010000|2021-05-21 14:23:30|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|1728
1621607020000|2021-05-21 14:23:40|2606|2605.5|2606.5|2606|2607|2606|2606|2605.5|1
1621607030000|2021-05-21 14:23:50|2607|2606.5|2607|2606|2607|2606.5|2607|2606|185
1621607040000|2021-05-21 14:24:00|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|479
1621607050000|2021-05-21 14:24:10|2606|2605.5|2605.5|2604.5|2606|2606|2605|2604.5|3558
1621607060000|2021-05-21 14:24:20|2605|2605|2605.5|2605|2605.5|2605|2605|2605|240
1621607070000|2021-05-21 14:24:30|2605|2604.5|2604|2603|2605|2604.5|2604|2603|2109
1621607090000|2021-05-21 14:24:50|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|1594
1621607100000|2021-05-21 14:25:00|2605.5|2604.5|2604.5|2604|2605.5|2605|2604.5|2604|648
1621607110000|2021-05-21 14:25:10|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|400
1621607130000|2021-05-21 14:25:30|2606|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|82
1621607140000|2021-05-21 14:25:40|2606|2606|2606|2605.5|2606|2606|2606|2605.5|424
1621607150000|2021-05-21 14:25:50|2606.5|2606|2607|2606|2607|2606|2606.5|2606|127
1621607160000|2021-05-21 14:26:00|2607.5|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|962
1621607170000|2021-05-21 14:26:10|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|75
1621607190000|2021-05-21 14:26:30|2608|2607.5|2608|2607|2608|2607.5|2608|2607|105
1621607200000|2021-05-21 14:26:40|2607.5|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|217
1621607210000|2021-05-21 14:26:50|2607|2606.5|2607.5|2606.5|2607.5|2607|2607|2606.5|60
1621607220000|2021-05-21 14:27:00||2607||2607||2607||2606.5|80
1621607230000|2021-05-21 14:27:10|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2604.5|11683
1621607240000|2021-05-21 14:27:20|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604.5|340
1621607250000|2021-05-21 14:27:30|2605.5|2605|2605.5|2605|2606.5|2606|2605.5|2605|14435
1621607260000|2021-05-21 14:27:40|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605|1342
1621607270000|2021-05-21 14:27:50|2607|2606.5|2606.5|2605.5|2607|2606.5|2606.5|2605.5|911
1621607280000|2021-05-21 14:28:00|2606|2606|2606.5|2606|2607|2606.5|2606|2605.5|401
1621607290000|2021-05-21 14:28:10|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|655
1621607300000|2021-05-21 14:28:20|2607.5|2606|2607|2606.5|2607.5|2606.5|2607|2606|135
1621607310000|2021-05-21 14:28:30|2607.5|2606|2608|2607.5|2608|2607.5|2607.5|2606|210
1621607320000|2021-05-21 14:28:40|2608.5||2608||2608.5||2608||203
1621607330000|2021-05-21 14:28:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2607.5|252
1621607360000|2021-05-21 14:29:20|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|1096
1621607370000|2021-05-21 14:29:30|2608||2608||2608||2608||0
1621607380000|2021-05-21 14:29:40|2608.5|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|717
1621607390000|2021-05-21 14:29:50|2608|2607|2607.5|2606.5|2608|2607|2607|2606|1983
1621607400000|2021-05-21 14:30:00|2607|2606|2609|2608.5|2609|2608.5|2606.5|2606|1172
1621607410000|2021-05-21 14:30:10|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|428
1621607420000|2021-05-21 14:30:20|2610.5|2610|2611.5|2611|2611.5|2611|2610.5|2610|1047
1621607430000|2021-05-21 14:30:30|2612|2611.5|2611|2610.5|2612|2611.5|2611|2610.5|559
1621607440000|2021-05-21 14:30:40|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|207
1621607450000|2021-05-21 14:30:50||2611||2611||2611.5||2611|0
1621607460000|2021-05-21 14:31:00|2611.5|2611.5|2611.5|2610.5|2611.5|2611.5|2611.5|2610.5|0
1621607470000|2021-05-21 14:31:10|2611|2610|2611.5|2610.5|2611.5|2611|2611|2610|313
1621607480000|2021-05-21 14:31:20|2611|2610|2610.5|2609.5|2611|2610|2610.5|2609.5|451
1621607490000|2021-05-21 14:31:30|2611|2610|2610.5|2610|2611|2610|2610.5|2610|0
1621607500000|2021-05-21 14:31:40|||||||||90
1621607510000|2021-05-21 14:31:50|2611|2609.5|2610.5|2610|2611|2610|2610|2609.5|673
1621607520000|2021-05-21 14:32:00|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1621607530000|2021-05-21 14:32:10||2610||2610||2610||2610|161
1621607540000|2021-05-21 14:32:20|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|662
1621607550000|2021-05-21 14:32:30|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|159
1621607560000|2021-05-21 14:32:40|2610.5|2609.5|2610.5|2609.5|2611|2610|2610.5|2609.5|0
1621607570000|2021-05-21 14:32:50|2610|2610|2610.5|2610|2610.5|2610|2610|2609.5|220
1621607590000|2021-05-21 14:33:10|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|0
1621607600000|2021-05-21 14:33:20|2611.5|2611|2611|2610.5|2612|2611|2611|2610.5|1497
1621607610000|2021-05-21 14:33:30|2611.5||2611||2611.5||2611||262
1621607620000|2021-05-21 14:33:40|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|254
1621607630000|2021-05-21 14:33:50||2611||2610.5||2611||2610.5|0
1621607650000|2021-05-21 14:34:10||2611||2611||2611||2611|0
1621607660000|2021-05-21 14:34:20|2612|2611.5|2612|2611|2612|2611.5|2611.5|2611|1046
1621607670000|2021-05-21 14:34:30|2611.5||2611.5||2611.5||2611.5||81
1621607680000|2021-05-21 14:34:40|2612||2611.5||2612||2611.5||135
1621607690000|2021-05-21 14:34:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|661
1621607700000|2021-05-21 14:35:00|2611.5|2611|2612|2611|2612|2611|2611.5|2611|2
1621607710000|2021-05-21 14:35:10|2611.5|2610.5|2610|2609.5|2611.5|2611|2610|2609.5|1703
1621607720000|2021-05-21 14:35:20|2610.5|2610|2611|2610|2611|2610|2610|2610|1833
1621607730000|2021-05-21 14:35:30|2611.5|2610.5|2612|2611|2612|2611|2611|2610.5|0
1621607740000|2021-05-21 14:35:40|2611.5|2610.5|2611|2610|2611.5|2610.5|2610.5|2610|161
1621607750000|2021-05-21 14:35:50|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|677
1621607760000|2021-05-21 14:36:00|||||||||5
1621607770000|2021-05-21 14:36:10||2610.5||2610.5||2610.5||2610.5|223
1621607790000|2021-05-21 14:36:30|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|268
1621607800000|2021-05-21 14:36:40|2611.5|2611|2612|2611|2612|2611.5|2611.5|2611|296
1621607810000|2021-05-21 14:36:50|2612.5|2611.5|2613|2612.5|2613|2612.5|2612.5|2611|1334
1621607820000|2021-05-21 14:37:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612|2209
1621607830000|2021-05-21 14:37:10|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|1600
1621607840000|2021-05-21 14:37:20|2613|2612.5|2613|2612|2613|2612.5|2612.5|2611.5|1558
1621607850000|2021-05-21 14:37:30|2613.5|2612.5|2613|2612|2614|2613|2613|2612|404
1621607860000|2021-05-21 14:37:40|2613.5|2612.5|2615|2614|2615|2614|2613.5|2612.5|2373
1621607870000|2021-05-21 14:37:50|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|161
1621607880000|2021-05-21 14:38:00|2613.5|2612.5|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|715
1621607890000|2021-05-21 14:38:10|2615|2614|2614.5|2614|2615|2614|2614.5|2614|432
1621607900000|2021-05-21 14:38:20|2615|2614.5|2615|2614.5|2615|2614.5|2614.5|2614.5|0
1621607910000|2021-05-21 14:38:30|2614.5|2614|2615|2614|2615|2614|2614|2613.5|617
1621607920000|2021-05-21 14:38:40|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|517
1621607930000|2021-05-21 14:38:50||2614||2613.5||2614||2613.5|0
1621607940000|2021-05-21 14:39:00|2614|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|0
1621607950000|2021-05-21 14:39:10|2614|2613|2613|2612.5|2614.5|2613|2613|2612.5|1706
1621607960000|2021-05-21 14:39:20|2612.5|2612|2613|2612|2613|2612|2612.5|2612|458
1621607970000|2021-05-21 14:39:30|2613.5|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|891
1621607980000|2021-05-21 14:39:40|2613|2612.5|2614|2613|2614|2613|2613|2612.5|606
1621607990000|2021-05-21 14:39:50|2614.5|2613.5|2614.5|2613.5|2615|2614|2614|2613.5|492
1621608000000|2021-05-21 14:40:00|2614|2613|2614.5|2613.5|2614.5|2614|2614|2613|1700
1621608010000|2021-05-21 14:40:10|2614|2614|2613.5|2613|2614|2614|2613.5|2613|1208
1621608020000|2021-05-21 14:40:20|||||||||159
1621608030000|2021-05-21 14:40:30|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|357
1621608040000|2021-05-21 14:40:40|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613|382
1621608050000|2021-05-21 14:40:50|2614|2614|2614|2613.5|2614|2614|2614|2613.5|0
1621608060000|2021-05-21 14:41:00|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|278
1621608070000|2021-05-21 14:41:10|2613|2612|2613|2612|2613|2612|2612|2611.5|1035
1621608080000|2021-05-21 14:41:20|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|5
1621608090000|2021-05-21 14:41:30|2613||2613||2613.5||2613||0
1621608100000|2021-05-21 14:41:40|2613.5||2613.5||2613.5||2613.5||19
1621608110000|2021-05-21 14:41:50|2614|2613|2615|2614|2615|2614|2614|2613|747
1621608120000|2021-05-21 14:42:00|2614.5||2614.5||2614.5||2614.5||0
1621608140000|2021-05-21 14:42:20|||||||||63
1621608170000|2021-05-21 14:42:50|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1248
1621608180000|2021-05-21 14:43:00|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613.5|0
1621608190000|2021-05-21 14:43:10|2614||2614||2614.5||2614||160
1621608200000|2021-05-21 14:43:20|||||||||9
1621608210000|2021-05-21 14:43:30|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|929
1621608220000|2021-05-21 14:43:40|2615.5|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|872
1621608230000|2021-05-21 14:43:50|2616|2616|2617.5|2617|2618|2617|2616|2615.5|1028
1621608240000|2021-05-21 14:44:00|2618|2617.5|2617|2616.5|2618.5|2617.5|2617|2616.5|1884
1621608250000|2021-05-21 14:44:10|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|1465
1621608260000|2021-05-21 14:44:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|329
1621608270000|2021-05-21 14:44:30|2616|2616|2616|2615|2616|2616|2615.5|2615|763
1621608280000|2021-05-21 14:44:40|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|846
1621608290000|2021-05-21 14:44:50|2614.5|2614|2615|2614|2615|2614|2614.5|2613.5|1348
1621608300000|2021-05-21 14:45:00|2614.5|2613.5|2615|2614|2615.5|2614.5|2614|2613.5|280
1621608310000|2021-05-21 14:45:10|2615.5|2614.5|2616.5|2616|2617|2616|2615|2614.5|595
1621608320000|2021-05-21 14:45:20|2616|2615.5|2615.5|2614.5|2616.5|2615.5|2615|2614.5|3299
1621608330000|2021-05-21 14:45:30|2615|2615|2614|2613.5|2615.5|2615|2614|2613.5|1948
1621608340000|2021-05-21 14:45:40|2614.5|2613|2614|2613.5|2614.5|2614|2614|2613|320
1621608350000|2021-05-21 14:45:50|2614.5||2614||2614.5||2614||160
1621608360000|2021-05-21 14:46:00||2613||2613.5||2613.5||2613|40
1621608370000|2021-05-21 14:46:10|2614.5||2614||2614.5||2614||99
1621608380000|2021-05-21 14:46:20|2614.5||2614||2614.5||2614||839
1621608390000|2021-05-21 14:46:30|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|480
1621608400000|2021-05-21 14:46:40|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|407
1621608410000|2021-05-21 14:46:50|2615|2613.5|2615|2614|2615|2614|2615|2613.5|387
1621608420000|2021-05-21 14:47:00|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|234
1621608440000|2021-05-21 14:47:20|2614.5||2614||2614.5||2614||250
1621608450000|2021-05-21 14:47:30|2614.5|2614|2614.5|2614|2615|2614.5|2614|2613.5|1348
1621608460000|2021-05-21 14:47:40|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|1266
1621608470000|2021-05-21 14:47:50|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|54
1621608480000|2021-05-21 14:48:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|161
1621608490000|2021-05-21 14:48:10|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|760
1621608500000|2021-05-21 14:48:20|2613|2612.5|2613|2612|2613|2612.5|2613|2612|260
1621608510000|2021-05-21 14:48:30||2612.5||2612.5||2612.5||2612|80
1621608520000|2021-05-21 14:48:40|||||||||159
1621608530000|2021-05-21 14:48:50||2612||2612||2612||2612|79
1621608540000|2021-05-21 14:49:00|2612.5|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|330
1621608550000|2021-05-21 14:49:10|2613.5|2613|2614.5|2614|2614.5|2614|2613.5|2613|444
1621608560000|2021-05-21 14:49:20|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|163
1621608570000|2021-05-21 14:49:30|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|0
1621608580000|2021-05-21 14:49:40|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621608590000|2021-05-21 14:49:50|2615|2613.5|2614|2613.5|2615|2613.5|2614|2613.5|2852
1621608600000|2021-05-21 14:50:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|253
1621608610000|2021-05-21 14:50:10|2615|2613.5|2615.5|2615|2616|2615|2614.5|2613.5|359
1621608620000|2021-05-21 14:50:20|2616|2615.5|2618|2617|2618|2617|2616|2615.5|623
1621608630000|2021-05-21 14:50:30|2618.5|2617.5|2618|2617.5|2618.5|2618|2618|2617.5|408
1621608640000|2021-05-21 14:50:40|||||||||114
1621608660000|2021-05-21 14:51:00|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|532
1621608670000|2021-05-21 14:51:10|2618|2616.5|2617.5|2616.5|2618.5|2617|2617|2616|3043
1621608680000|2021-05-21 14:51:20|2618|2617|2619.5|2618.5|2619.5|2618.5|2618|2617|549
1621608690000|2021-05-21 14:51:30|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|228
1621608700000|2021-05-21 14:51:40|2619|2619|2619|2618|2619|2619|2619|2618|1417
1621608710000|2021-05-21 14:51:50|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|250
1621608720000|2021-05-21 14:52:00|2618.5||2619||2619||2618.5||0
1621608730000|2021-05-21 14:52:10|2619.5|2618.5|2620|2619.5|2620|2619.5|2619.5|2618.5|782
1621608740000|2021-05-21 14:52:20|||||||||54
1621608780000|2021-05-21 14:53:00|2620.5|2619|2619.5|2619|2620.5|2619|2619.5|2619|1554
1621608790000|2021-05-21 14:53:10|2620||2620||2620||2619.5||262
1621608800000|2021-05-21 14:53:20|2620.5|2619.5|2620.5|2620|2621|2620|2620.5|2619.5|733
1621608810000|2021-05-21 14:53:30|2621|2619.5|2620.5|2620|2621|2620|2620.5|2619.5|323
1621608820000|2021-05-21 14:53:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|268
1621608830000|2021-05-21 14:53:50|2621.5|2621|2622|2621|2622|2621.5|2621|2621|1175
1621608840000|2021-05-21 14:54:00|2621.5|2621.5|2621|2620.5|2621.5|2621.5|2621|2620.5|836
1621608850000|2021-05-21 14:54:10|2620.5|2620|2620.5|2620|2621|2620|2620.5|2620|921
1621608860000|2021-05-21 14:54:20|2620|2619.5|2620|2619|2620|2619.5|2620|2619|911
1621608880000|2021-05-21 14:54:40|2619.5|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|75
1621608890000|2021-05-21 14:54:50|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2617.5|1382
1621608900000|2021-05-21 14:55:00|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|586
1621608910000|2021-05-21 14:55:10|2620|2619|2620|2619.5|2620|2619.5|2620|2619|613
1621608920000|2021-05-21 14:55:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|0
1621608930000|2021-05-21 14:55:30|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|0
1621608950000|2021-05-21 14:55:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|157
1621608960000|2021-05-21 14:56:00|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|204
1621608980000|2021-05-21 14:56:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|319
1621608990000|2021-05-21 14:56:30|2620.5|2620|2620.5|2620|2621|2620|2620.5|2620|1012
1621609000000|2021-05-21 14:56:40|||||||||237
1621609010000|2021-05-21 14:56:50|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2620.5|931
1621609020000|2021-05-21 14:57:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|407
1621609030000|2021-05-21 14:57:10|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|948
1621609040000|2021-05-21 14:57:20|2620|2619.5|2619.5|2619|2620.5|2620|2619.5|2619|1548
1621609060000|2021-05-21 14:57:40|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|102
1621609070000|2021-05-21 14:57:50|2620.5|2620|2620|2619.5|2621|2620|2620|2619.5|658
1621609080000|2021-05-21 14:58:00|2620.5|2620|2620.5|2620|2621|2620.5|2620.5|2620|466
1621609090000|2021-05-21 14:58:10|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|0
1621609100000|2021-05-21 14:58:20||2620||2620||2620||2620|0
1621609110000|2021-05-21 14:58:30|2620|2619.5|2620|2619.5|2620.5|2620|2620|2619.5|36
1621609120000|2021-05-21 14:58:40|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|736
1621609130000|2021-05-21 14:58:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|530
1621609150000|2021-05-21 14:59:10|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|1716
1621609170000|2021-05-21 14:59:30|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|351
1621609180000|2021-05-21 14:59:40|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|40
1621609190000|2021-05-21 14:59:50|2618.5|2618|2619|2618|2619|2618|2618.5|2618|92
1621609200000|2021-05-21 15:00:00|2618.5|2618.5|2619|2618|2619.5|2619|2618.5|2618|1227
1621609210000|2021-05-21 15:00:10|2620|2618.5|2620.5|2620|2620.5|2620|2620|2618.5|3970
1621609220000|2021-05-21 15:00:20|||||||||292
1621609230000|2021-05-21 15:00:30|2621|2620.5|2622|2621|2622|2621|2621|2620.5|224
1621609240000|2021-05-21 15:00:40|2621.5|2620.5|2622|2621.5|2622|2621.5|2621|2620.5|3871
1621609250000|2021-05-21 15:00:50|2621.5|2621|2622.5|2622|2622.5|2622|2621.5|2621|834
1621609260000|2021-05-21 15:01:00|2623|2621.5|2622|2621.5|2623|2621.5|2622|2621.5|250
1621609280000|2021-05-21 15:01:20|2621.5|2621|2621.5|2620.5|2621.5|2621|2620.5|2620|9612
1621609290000|2021-05-21 15:01:30|2621|2620|2620.5|2619.5|2621|2620|2620|2619.5|2540
1621609300000|2021-05-21 15:01:40|2620||2620.5||2620.5||2620||0
1621609310000|2021-05-21 15:01:50|2620||2620.5||2620.5||2620||0
1621609320000|2021-05-21 15:02:00|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|912
1621609330000|2021-05-21 15:02:10|2620|2619|2619.5|2619|2620|2619|2619.5|2619|481
1621609340000|2021-05-21 15:02:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|532
1621609350000|2021-05-21 15:02:30|2619.5|2619|2619.5|2618.5|2619.5|2619|2619.5|2618.5|551
1621609380000|2021-05-21 15:03:00|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|865
1621609390000|2021-05-21 15:03:10|2619|2619|2620|2619.5|2620.5|2619.5|2619|2619|288
1621609400000|2021-05-21 15:03:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|252
1621609420000|2021-05-21 15:03:40|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|1128
1621609440000|2021-05-21 15:04:00|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|621
1621609460000|2021-05-21 15:04:20|2620.5|2620|2621|2620|2621|2620.5|2620.5|2620|1295
1621609470000|2021-05-21 15:04:30|2620.5|2620.5|2620.5|2619.5|2620.5|2620.5|2620|2619.5|1293
1621609480000|2021-05-21 15:04:40|2620||2620.5||2620.5||2620||0
1621609490000|2021-05-21 15:04:50|2620||2620||2620.5||2620||208
1621609510000|2021-05-21 15:05:10|2620.5|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|584
1621609520000|2021-05-21 15:05:20|2621|2621|2621.5|2621|2622|2621.5|2621|2620.5|1223
1621609530000|2021-05-21 15:05:30|2622|2621.5|2624|2623|2624|2623.5|2621.5|2621|963
1621609540000|2021-05-21 15:05:40|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|0
1621609550000|2021-05-21 15:05:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|491
1621609560000|2021-05-21 15:06:00|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|1545
1621609570000|2021-05-21 15:06:10|2622|2621.5|2622|2621.5|2622.5|2621.5|2621.5|2621|702
1621609580000|2021-05-21 15:06:20|2621.5|2621|2622|2621|2622|2621|2621.5|2621|250
1621609590000|2021-05-21 15:06:30|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|0
1621609610000|2021-05-21 15:06:50|||||||||264
1621609620000|2021-05-21 15:07:00|2622.5|2622|2622.5|2622|2622.5|2622|2622|2621.5|454
1621609630000|2021-05-21 15:07:10|2622|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|663
1621609640000|2021-05-21 15:07:20|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|781
1621609660000|2021-05-21 15:07:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|940
1621609670000|2021-05-21 15:07:50|2621.5||2621||2621.5||2621||90
1621609680000|2021-05-21 15:08:00|||||||||441
1621609690000|2021-05-21 15:08:10|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|533
1621609700000|2021-05-21 15:08:20|2621.5|2621|2622.5|2621.5|2622.5|2621.5|2621.5|2621|750
1621609710000|2021-05-21 15:08:30|2622|2621|2622|2621.5|2622|2621.5|2621.5|2620.5|1169
1621609720000|2021-05-21 15:08:40|2622.5|2621|2622|2621.5|2622.5|2621.5|2622|2621|171
1621609730000|2021-05-21 15:08:50|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621|2174
1621609740000|2021-05-21 15:09:00|2622.5|2622|2622|2621|2622.5|2622|2621.5|2621|1041
1621609750000|2021-05-21 15:09:10|2621.5|2620.5|2621|2620.5|2622|2620.5|2621|2620.5|801
1621609760000|2021-05-21 15:09:20|2621.5|2619.5|2620.5|2620|2621.5|2620|2620.5|2619.5|4303
1621609770000|2021-05-21 15:09:30|2621|2619.5|2620.5|2620|2621|2620|2620|2619.5|597
1621609780000|2021-05-21 15:09:40|2621|2620.5|2621.5|2620.5|2621.5|2621|2620.5|2620|816
1621609790000|2021-05-21 15:09:50|2621||2621||2621||2621||0
1621609800000|2021-05-21 15:10:00|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|1066
1621609810000|2021-05-21 15:10:10|2622|2621|2622|2621|2622|2621|2621|2620.5|2141
1621609820000|2021-05-21 15:10:20|2621.5|2620.5|2622|2621|2622.5|2621.5|2621.5|2620.5|2138
1621609830000|2021-05-21 15:10:30|2622.5|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|386
1621609850000|2021-05-21 15:10:50|2622.5|2622|2623|2622|2623|2622|2622.5|2621.5|666
1621609860000|2021-05-21 15:11:00|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|396
1621609870000|2021-05-21 15:11:10|2623.5|2623|2623|2622.5|2623.5|2623|2623|2622.5|250
1621609890000|2021-05-21 15:11:30|2623.5|2623|2623.5|2622.5|2623.5|2623|2623|2622.5|1438
1621609900000|2021-05-21 15:11:40||2623||2623||2623||2623|19
1621609910000|2021-05-21 15:11:50|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1134
1621609920000|2021-05-21 15:12:00|2623|2622.5|2624.5|2624|2624.5|2624|2623|2622.5|1146
1621609930000|2021-05-21 15:12:10|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|923
1621609940000|2021-05-21 15:12:20|2624||2624||2624||2624||0
1621609950000|2021-05-21 15:12:30|2623.5|2623|2624|2623|2624|2623.5|2623.5|2623|1503
1621609960000|2021-05-21 15:12:40|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|0
1621609970000|2021-05-21 15:12:50|2624|2623|2623|2622.5|2624|2623|2623|2622|1931
1621609980000|2021-05-21 15:13:00|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|0
1621609990000|2021-05-21 15:13:10||2621.5||2621.5||2621.5||2621.5|0
1621610000000|2021-05-21 15:13:20|2623|2622|2622.5|2622|2623|2622|2622.5|2622|2
1621610010000|2021-05-21 15:13:30|2622|2621.5|2622|2621|2622|2621.5|2622|2621|1972
1621610020000|2021-05-21 15:13:40|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|1094
1621610030000|2021-05-21 15:13:50|2621.5||2621.5||2621.5||2621.5||0
1621610040000|2021-05-21 15:14:00|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|874
1621610050000|2021-05-21 15:14:10|2621.5|2620.5|2620|2619.5|2621.5|2620.5|2619.5|2619|1028
1621610060000|2021-05-21 15:14:20|2620.5|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|462
1621610070000|2021-05-21 15:14:30|2620|2620|2620|2619|2620|2620|2620|2619|0
1621610080000|2021-05-21 15:14:40|2619.5|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|79
1621610090000|2021-05-21 15:14:50||2618.5||2618.5||2619||2618.5|0
1621610100000|2021-05-21 15:15:00|2620|2619|2619.5|2619|2620|2619.5|2619.5|2619|781
1621610110000|2021-05-21 15:15:10|2620|2618.5|2620|2619.5|2620|2619.5|2620|2618.5|122
1621610120000|2021-05-21 15:15:20|2620.5||2620||2620.5||2620||517
1621610130000|2021-05-21 15:15:30|2620.5|2619|2620|2619.5|2620.5|2619.5|2620|2619|250
1621610170000|2021-05-21 15:16:10|2619.5|2619|2620.5|2620|2620.5|2620|2619.5|2619|855
1621610180000|2021-05-21 15:16:20|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|255
1621610200000|2021-05-21 15:16:40|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|545
1621610210000|2021-05-21 15:16:50|||||||||125
1621610220000|2021-05-21 15:17:00|2620.5||2620||2620.5||2620||0
1621610230000|2021-05-21 15:17:10|2619.5|2619|2618.5|2617.5|2619.5|2619|2618.5|2617.5|2198
1621610240000|2021-05-21 15:17:20|2619|2618|2619|2618|2619|2618.5|2619|2618|298
1621610280000|2021-05-21 15:18:00|2619.5|2618.5|2619.5|2619|2620|2619|2619.5|2618.5|1114
1621610290000|2021-05-21 15:18:10|2620|2619.5|2620|2619|2620|2619.5|2619.5|2619|1349
1621610300000|2021-05-21 15:18:20|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|745
1621610310000|2021-05-21 15:18:30|2620|2620|2620.5|2620|2620.5|2620|2620|2619.5|338
1621610320000|2021-05-21 15:18:40|2622|2620.5|2621.5|2620.5|2622|2621.5|2621.5|2620.5|10578
1621610340000|2021-05-21 15:19:00|2621|2621|2621.5|2621|2621.5|2621|2621|2621|0
1621610350000|2021-05-21 15:19:10|2622|2620.5|2621.5|2620.5|2622|2620.5|2621|2620.5|1645
1621610360000|2021-05-21 15:19:20||2621||2621||2621||2621|0
1621610370000|2021-05-21 15:19:30|2621|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|666
1621610390000|2021-05-21 15:19:50||2621||2621||2621||2621|0
1621610400000|2021-05-21 15:20:00||2620.5||2620.5||2620.5||2620.5|388
1621610410000|2021-05-21 15:20:10|2621|2621|2622|2621.5|2622|2621.5|2621|2621|212
1621610420000|2021-05-21 15:20:20|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|5771
1621610430000|2021-05-21 15:20:30||2621.5||2621.5||2622||2621.5|312
1621610440000|2021-05-21 15:20:40||2622||2622||2622||2621.5|775
1621610450000|2021-05-21 15:20:50|||||||||1179
1621610460000|2021-05-21 15:21:00|2623|2621.5|2622|2621.5|2623|2622|2622|2621.5|698
1621610470000|2021-05-21 15:21:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|1149
1621610480000|2021-05-21 15:21:20||2620.5||2621||2621||2620.5|542
1621610500000|2021-05-21 15:21:40|2622|2621.5|2622|2621.5|2622.5|2622|2622|2621.5|137
1621610530000|2021-05-21 15:22:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|292
1621610550000|2021-05-21 15:22:30|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|914
1621610580000|2021-05-21 15:23:00|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|1480
1621610590000|2021-05-21 15:23:10|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|227
1621610600000|2021-05-21 15:23:20|2621.5|2620.5|2621.5|2621|2621.5|2621|2621.5|2620.5|2607
1621610610000|2021-05-21 15:23:30|2622|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|577
1621610620000|2021-05-21 15:23:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|1900
1621610630000|2021-05-21 15:23:50|||||||||1065
1621610640000|2021-05-21 15:24:00|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|1262
1621610650000|2021-05-21 15:24:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|1221
1621610670000|2021-05-21 15:24:30|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|1599
1621610680000|2021-05-21 15:24:40|2623.5|2622.5|2623|2622.5|2623.5|2623|2623|2622.5|371
1621610690000|2021-05-21 15:24:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|839
1621610700000|2021-05-21 15:25:00|2623|2622.5|2624|2623|2624|2623.5|2623|2622|826
1621610710000|2021-05-21 15:25:10|2623.5|2623.5|2624|2623|2624.5|2623.5|2623.5|2623|2752
1621610720000|2021-05-21 15:25:20|2623.5|2622.5|2623|2622|2623.5|2622.5|2622.5|2622|2224
1621610730000|2021-05-21 15:25:30|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|0
1621610740000|2021-05-21 15:25:40|2623.5||2623||2623.5||2623||517
1621610750000|2021-05-21 15:25:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|2513
1621610760000|2021-05-21 15:26:00||2621.5||2622||2622||2621.5|0
1621610770000|2021-05-21 15:26:10|2623|2622.5|2622.5|2622|2623|2622.5|2622|2621.5|1195
1621610780000|2021-05-21 15:26:20|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|1268
1621610790000|2021-05-21 15:26:30|2621|2620.5|2621.5|2621|2622|2621|2621|2620.5|3
1621610810000|2021-05-21 15:26:50|2621|2620.5|2621|2620.5|2621.5|2621|2620.5|2620|1871
1621610820000|2021-05-21 15:27:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|739
1621610830000|2021-05-21 15:27:10|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|603
1621610840000|2021-05-21 15:27:20|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|338
1621610850000|2021-05-21 15:27:30|2619|2618.5|2620|2619.5|2620.5|2620|2619|2618.5|4759
1621610860000|2021-05-21 15:27:40||2619||2619.5||2619.5||2619|8
1621610870000|2021-05-21 15:27:50||2619||2619||2619||2619|0
1621610880000|2021-05-21 15:28:00|2619.5|2619.5|2620|2619.5|2620|2619.5|2619.5|2619|250
1621610900000|2021-05-21 15:28:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|600
1621610910000|2021-05-21 15:28:30|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|181
1621610920000|2021-05-21 15:28:40|2621.5|2620|2621|2620.5|2621.5|2620.5|2620.5|2620|3998
1621610930000|2021-05-21 15:28:50|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|1687
1621610940000|2021-05-21 15:29:00|2621|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|1310
1621610950000|2021-05-21 15:29:10|2621||2621.5||2621.5||2621||1615
1621610960000|2021-05-21 15:29:20|2621|2621|2621.5|2621|2621.5|2621|2621|2621|0
1621610970000|2021-05-21 15:29:30|2622||2622||2622||2621.5||2652
1621610980000|2021-05-21 15:29:40|2622.5||2623||2623||2622.5||2273
1621610990000|2021-05-21 15:29:50|2623.5|2621.5|2624.5|2622.5|2624.5|2623|2623|2621.5|3384
1621839600000|2021-05-24 07:00:00|2644|2640.5|2642.5|2640.5|2645|2644|2642|2640.5|59148
1621839610000|2021-05-24 07:00:10|2643.5|2641|2645.5|2643|2646|2644|2643.5|2641|1463
1621839620000|2021-05-24 07:00:20|2645|2642.5|2641|2639|2645|2642.5|2640|2638.5|2639
1621839630000|2021-05-24 07:00:30|2642|2639.5|2643.5|2641|2643.5|2641|2642|2639.5|213
1621839640000|2021-05-24 07:00:40|2643|2641.5|2639.5|2638|2643|2642|2639.5|2636.5|849
1621839650000|2021-05-24 07:00:50|2640|2638.5|2642|2639.5|2642|2639.5|2640|2638.5|2671
1621839660000|2021-05-24 07:01:00|2641.5|2640|2643.5|2641|2644|2641|2641.5|2639.5|396
1621839670000|2021-05-24 07:01:10|2643||2642.5||2643||2642.5||1420
1621839680000|2021-05-24 07:01:20|2643|2642.5|2642|2638.5|2644.5|2643|2641.5|2638.5|1516
1621839690000|2021-05-24 07:01:30|2641.5|2639.5|2642|2639.5|2642.5|2640|2640|2639.5|1500
1621839700000|2021-05-24 07:01:40|2641.5|2638.5|2640.5|2637|2641.5|2638.5|2640.5|2637|180
1621839710000|2021-05-24 07:01:50|2640|2636.5|2638.5|2635|2640|2636.5|2638.5|2634.5|0
1621839720000|2021-05-24 07:02:00|2638||2637.5||2638||2637.5||0
1621839730000|2021-05-24 07:02:10|2638|2637.5|2641|2638|2641.5|2638|2638|2637.5|395
1621839740000|2021-05-24 07:02:20||2638.5||2638||2639||2638|1000
1621839750000|2021-05-24 07:02:30|2640.5|2638.5|2641|2639|2641|2639|2640.5|2638.5|84
1621839760000|2021-05-24 07:02:40|2640.5|2638.5|2640.5|2638.5|2641.5|2638.5|2640.5|2638.5|0
1621839770000|2021-05-24 07:02:50|2640|2639|2640.5|2638.5|2640.5|2639|2639|2638.5|1239
1621839780000|2021-05-24 07:03:00||2639||2639||2639.5||2639|100
1621839790000|2021-05-24 07:03:10|2640|2638.5|2638.5|2636.5|2640.5|2638.5|2638|2636|847
1621839800000|2021-05-24 07:03:20|2638|2636|2635.5|2632.5|2638|2636.5|2635.5|2632|763
1621839810000|2021-05-24 07:03:30||2633||2633.5||2633.5||2633|0
1621839830000|2021-05-24 07:03:50|2635||2635||2635||2635||0
1621839840000|2021-05-24 07:04:00|2635.5|2634|2636.5|2634|2636.5|2635|2635|2634|1674
1621839850000|2021-05-24 07:04:10|2636|2633.5|2635.5|2633.5|2636.5|2633.5|2634.5|2633|648
1621839860000|2021-05-24 07:04:20||2634||2633.5||2634||2633|1
1621839870000|2021-05-24 07:04:30|2636.5|2634|2636.5|2634|2638|2635|2636|2633.5|300
1621839880000|2021-05-24 07:04:40|2636|2633.5|2635.5|2633|2636|2633.5|2635.5|2633|0
1621839890000|2021-05-24 07:04:50|2636.5|2633.5|2636.5|2634|2636.5|2634|2636.5|2633.5|129
1621839900000|2021-05-24 07:05:00|2637.5|2634.5|2637|2635.5|2638|2636|2637|2634.5|100
1621839910000|2021-05-24 07:05:10|2636.5|2635|2636.5|2634|2637|2635|2636|2634|247
1621839920000|2021-05-24 07:05:20|2636|2633.5|2635.5|2634|2636|2634|2635.5|2633.5|0
1621839930000|2021-05-24 07:05:30|2636|2634.5|2636.5|2634|2636.5|2635|2636|2634|186
1621839950000|2021-05-24 07:05:50||2634.5||2635||2635||2634.5|0
1621839960000|2021-05-24 07:06:00|2636|2634.5|2636|2635|2636|2635|2636|2634.5|0
1621839970000|2021-05-24 07:06:10|2635.5|2634.5|2633|2631|2635.5|2634.5|2632|2630|2428
1621839980000|2021-05-24 07:06:20|2633.5|2631.5|2635.5|2633.5|2636|2634|2633.5|2631.5|2285
1621839990000|2021-05-24 07:06:30|2635|2633|2634.5|2633|2635|2633.5|2634.5|2633|0
1621840000000|2021-05-24 07:06:40|2634|2632.5|2633.5|2632.5|2634.5|2632.5|2633.5|2631.5|522
1621840010000|2021-05-24 07:06:50|2634|2633|2634.5|2633|2635|2633|2634|2631.5|1062
1621840020000|2021-05-24 07:07:00|2635|2632.5|2634.5|2632.5|2635|2632.5|2634.5|2632.5|1
1621840030000|2021-05-24 07:07:10|2634||2634||2634||2634||0
1621840040000|2021-05-24 07:07:20|2633.5|2632|2634.5|2633.5|2634.5|2633.5|2633.5|2631.5|282
1621840050000|2021-05-24 07:07:30|2635|2634|2638|2637|2638.5|2637|2635|2634|10086
1621840060000|2021-05-24 07:07:40|2638.5|2636.5|2639|2637|2639|2637|2638.5|2636|564
1621840070000|2021-05-24 07:07:50|2638.5||2638.5||2639||2638.5||0
1621840090000|2021-05-24 07:08:10|2638|2636.5|2637.5|2636|2638.5|2636.5|2637|2636|244
1621840100000|2021-05-24 07:08:20|2638|2636.5|2638|2637|2638.5|2637|2637.5|2636|142
1621840110000|2021-05-24 07:08:30|2637.5|2636|2637|2636|2637.5|2636.5|2637|2636|0
1621840120000|2021-05-24 07:08:40|2637.5|2636.5|2639|2637.5|2639|2637.5|2637.5|2636.5|573
1621840130000|2021-05-24 07:08:50|2638.5|2636.5|2637.5|2636.5|2638.5|2636.5|2637.5|2636|0
1621840140000|2021-05-24 07:09:00|2638|2637|2638|2636.5|2639|2638|2638|2636.5|886
1621840150000|2021-05-24 07:09:10|2638.5|2636|2637.5|2636|2638.5|2636|2637.5|2636|0
1621840160000|2021-05-24 07:09:20|2637||2637||2637||2637||0
1621840180000|2021-05-24 07:09:40|2636.5|2635|2634|2632.5|2636.5|2635|2634|2632.5|994
1621840190000|2021-05-24 07:09:50|2633.5||2633.5||2633.5||2633.5||0
1621840200000|2021-05-24 07:10:00|2634|2633|2634|2632.5|2635.5|2633.5|2633.5|2631.5|885
1621840210000|2021-05-24 07:10:10|2633.5|2631.5|2633|2631.5|2633.5|2631.5|2633|2631.5|0
1621840220000|2021-05-24 07:10:20|2632.5||2632.5||2632.5||2632.5||0
1621840240000|2021-05-24 07:10:40|2632|2631|2631|2630|2632|2631|2631|2630|165
1621840250000|2021-05-24 07:10:50|2631.5|2630.5|2631|2630|2632.5|2631|2631|2630|929
1621840260000|2021-05-24 07:11:00|2631.5|2630.5|2633|2631|2633.5|2631.5|2631.5|2630.5|1851
1621840270000|2021-05-24 07:11:10|2631|2630.5|2632|2630.5|2633|2631.5|2631|2630|1666
1621840280000|2021-05-24 07:11:20|2632.5|2631|2634|2632.5|2634|2632.5|2632.5|2631|168
1621840300000|2021-05-24 07:11:40|2633.5|2631.5|2633|2632|2633.5|2632.5|2633|2631.5|470
1621840310000|2021-05-24 07:11:50|2632.5|2631.5|2632.5|2631.5|2633|2632|2632.5|2631|600
1621840320000|2021-05-24 07:12:00|2632|2631|2632|2631|2632|2631|2631.5|2631|470
1621840340000|2021-05-24 07:12:20|2631.5|2631.5|2631|2630.5|2631.5|2631.5|2631|2630.5|1111
1621840350000|2021-05-24 07:12:30|2630.5|2630|2629.5|2629|2630.5|2630|2629.5|2628|4336
1621840360000|2021-05-24 07:12:40|||||||||333
1621840370000|2021-05-24 07:12:50|2630|2628.5|2629.5|2628|2630|2628.5|2629.5|2628|1183
1621840380000|2021-05-24 07:13:00|2628.5||2628.5||2628.5||2628.5||0
1621840390000|2021-05-24 07:13:10|||||||||273
1621840400000|2021-05-24 07:13:20|2629|2627.5|2628|2627.5|2629|2627.5|2628|2627.5|530
1621840410000|2021-05-24 07:13:30|||||||||1
1621840420000|2021-05-24 07:13:40|2628.5|2628|2628.5|2627|2629.5|2628|2628.5|2626|1476
1621840430000|2021-05-24 07:13:50|2628|2626.5|2626.5|2625.5|2628|2627|2626.5|2625.5|153
1621840440000|2021-05-24 07:14:00|||||||||18
1621840450000|2021-05-24 07:14:10|2626|2625|2626|2625.5|2626.5|2626|2626|2625|882
1621840460000|2021-05-24 07:14:20|2626.5|2625|2627.5|2625.5|2627.5|2625.5|2626|2625|577
1621840480000|2021-05-24 07:14:40|2628.5|2626|2628.5|2627|2628.5|2627|2628|2626|100
1621840490000|2021-05-24 07:14:50||2626.5||2626.5||2626.5||2626.5|0
1621840500000|2021-05-24 07:15:00|2629|2627|2628|2627|2629|2627.5|2628|2627|2570
1621840510000|2021-05-24 07:15:10|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627|875
1621840520000|2021-05-24 07:15:20|2628|2627|2627.5|2626.5|2628|2627.5|2627.5|2626.5|501
1621840530000|2021-05-24 07:15:30|2627|2626|2625.5|2624|2627|2626|2625.5|2624|594
1621840540000|2021-05-24 07:15:40||2624.5||2624||2624.5||2624|0
1621840550000|2021-05-24 07:15:50||2624.5||2624.5||2624.5||2624.5|0
1621840560000|2021-05-24 07:16:00||2624||2624||2624||2624|0
1621840570000|2021-05-24 07:16:10||2624.5||2624.5||2624.5||2624.5|0
1621840580000|2021-05-24 07:16:20|2625|2624|2624.5|2624|2625|2624.5|2624.5|2624|338
1621840590000|2021-05-24 07:16:30|2624|2623|2624|2623|2624|2623.5|2624|2623|257
1621840610000|2021-05-24 07:16:50||2623.5||2623||2623.5||2623|250
1621840620000|2021-05-24 07:17:00||2623.5||2623.5||2623.5||2623.5|0
1621840630000|2021-05-24 07:17:10|2624.5|2624|2623.5|2623|2624.5|2624|2623.5|2623|1191
1621840640000|2021-05-24 07:17:20|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|42
1621840650000|2021-05-24 07:17:30|2624.5|2624|2625.5|2624.5|2626|2625.5|2624.5|2624|1261
1621840660000|2021-05-24 07:17:40|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|0
1621840680000|2021-05-24 07:18:00||2624||2624||2624||2624|0
1621840700000|2021-05-24 07:18:20|2624|2623.5|2625.5|2625|2625.5|2625|2624|2623.5|2125
1621840710000|2021-05-24 07:18:30|2626|2625.5|2626.5|2625.5|2627|2626|2626|2625.5|574
1621840720000|2021-05-24 07:18:40|2626|2625|2626.5|2625|2626.5|2625|2626|2625|0
1621840730000|2021-05-24 07:18:50|2626|2625.5|2627|2626|2627|2626|2626|2625.5|225
1621840740000|2021-05-24 07:19:00|2627.5|2626.5|2628|2627|2628|2627|2627.5|2626.5|40
1621840750000|2021-05-24 07:19:10|2628.5|2627.5|2628.5|2628|2628.5|2628|2628|2627|609
1621840770000|2021-05-24 07:19:30|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|544
1621840780000|2021-05-24 07:19:40|2629|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|26
1621840790000|2021-05-24 07:19:50|2629|2628|2628|2627|2629|2628|2627.5|2627|1443
1621840810000|2021-05-24 07:20:10|2627.5|2626.5|2624.5|2623.5|2627.5|2626.5|2624.5|2623.5|488
1621840820000|2021-05-24 07:20:20|2625|2624|2625|2624|2625.5|2624|2625|2624|100
1621840830000|2021-05-24 07:20:30|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|0
1621840840000|2021-05-24 07:20:40|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621840850000|2021-05-24 07:20:50||2624||2623.5||2624||2623|0
1621840870000|2021-05-24 07:21:10||2623||2623.5||2623.5||2623|0
1621840900000|2021-05-24 07:21:40|2625|2624|2626|2624.5|2626|2624.5|2625|2624|241
1621840910000|2021-05-24 07:21:50|2625.5|2624|2625|2624|2625.5|2624|2625|2623.5|0
1621840920000|2021-05-24 07:22:00||2623.5||2623.5||2623.5||2623.5|100
1621840930000|2021-05-24 07:22:10|2624.5|2623|2624.5|2623.5|2625|2623.5|2624.5|2623|0
1621840940000|2021-05-24 07:22:20|2624|2623|2624|2623|2624|2623|2624|2623|0
1621840960000|2021-05-24 07:22:40|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|532
1621840970000|2021-05-24 07:22:50|2622.5|2621.5|2623.5|2622.5|2623.5|2622.5|2622.5|2621|278
1621840980000|2021-05-24 07:23:00|2623||2623||2623||2623||10
1621840990000|2021-05-24 07:23:10|2624|2623|2624|2623|2624.5|2623.5|2624|2623|1102
1621841000000|2021-05-24 07:23:20|2624.5|2623.5|2626|2624.5|2626|2625|2624.5|2623.5|257
1621841010000|2021-05-24 07:23:30|2625.5||2626||2626||2625.5||0
1621841020000|2021-05-24 07:23:40|2625.5||2625.5||2625.5||2625.5||30
1621841040000|2021-05-24 07:24:00|2625||2625||2625||2625||0
1621841050000|2021-05-24 07:24:10|2625.5||2625.5||2625.5||2625||105
1621841060000|2021-05-24 07:24:20|2625||2625.5||2625.5||2625||0
1621841070000|2021-05-24 07:24:30|2626|2625|2626.5|2625.5|2626.5|2625.5|2626|2625|116
1621841080000|2021-05-24 07:24:40|2626|2625|2625|2624.5|2626|2625|2625|2624.5|215
1621841090000|2021-05-24 07:24:50|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623|185
1621841100000|2021-05-24 07:25:00|||||||||38
1621841110000|2021-05-24 07:25:10|2624|2623|2624|2622.5|2624|2623|2623.5|2622.5|71
1621841120000|2021-05-24 07:25:20|2623.5||2623.5||2623.5||2623.5||0
1621841130000|2021-05-24 07:25:30|2624.5|2623|2624|2623|2624.5|2624|2624|2623|4000
1621841140000|2021-05-24 07:25:40|2624.5|2623.5|2624|2623|2624.5|2624|2624|2623|111
1621841150000|2021-05-24 07:25:50|2624.5|2623.5|2624.5|2624|2624.5|2624|2624.5|2623.5|0
1621841160000|2021-05-24 07:26:00|2625|2624.5|2626|2625|2626|2625|2625|2624.5|641
1621841180000|2021-05-24 07:26:20|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|0
1621841190000|2021-05-24 07:26:30|2626|2625|2626|2625|2626|2625|2626|2625|0
1621841200000|2021-05-24 07:26:40|2626.5|2625.5|2628|2627.5|2628|2627.5|2626|2625.5|1842
1621841210000|2021-05-24 07:26:50||2627||2627||2627.5||2627|0
1621841220000|2021-05-24 07:27:00|2629|2627.5|2627.5|2626.5|2629|2628|2627|2626.5|1392
1621841230000|2021-05-24 07:27:10|2627||2627.5||2627.5||2627||0
1621841240000|2021-05-24 07:27:20||2627||2627||2627||2627|0
1621841250000|2021-05-24 07:27:30|2628|2627.5|2628.5|2627.5|2629|2627.5|2628|2627|100
1621841260000|2021-05-24 07:27:40|2628|2627|2628|2627|2628|2627|2628|2627|0
1621841270000|2021-05-24 07:27:50|2628.5||2628.5||2628.5||2628.5||0
1621841280000|2021-05-24 07:28:00|2628|2627.5|2628|2627|2628|2627.5|2628|2627|0
1621841290000|2021-05-24 07:28:10|2627.5|2626.5|2627|2626|2628|2627|2627|2626|831
1621841300000|2021-05-24 07:28:20|2626.5|2626.5|2627.5|2627|2628|2627|2626.5|2626|1069
1621841310000|2021-05-24 07:28:30|2628|2627.5|2627.5|2626.5|2628.5|2627.5|2627.5|2626.5|4
1621841320000|2021-05-24 07:28:40|2628|2627|2628|2627|2628|2627|2628|2627|192
1621841350000|2021-05-24 07:29:10|2628.5|2627.5|2629.5|2629|2629.5|2629|2628.5|2627.5|1170
1621841360000|2021-05-24 07:29:20|2630|2629.5|2630.5|2630|2630.5|2630|2629.5|2629.5|1410
1621841370000|2021-05-24 07:29:30|2631|2629.5|2631|2630|2631|2630|2631|2629.5|0
1621841380000|2021-05-24 07:29:40|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630|0
1621841390000|2021-05-24 07:29:50||2630||2630.5||2630.5||2630|0
1621841400000|2021-05-24 07:30:00|2631|2630|2630|2629.5|2631|2630.5|2630|2629.5|420
1621841410000|2021-05-24 07:30:10|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|500
1621841420000|2021-05-24 07:30:20|2629.5|2629|2628.5|2627.5|2630|2629|2628|2627.5|1873
1621841430000|2021-05-24 07:30:30|2628|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|89
1621841440000|2021-05-24 07:30:40|2628|2628|2628|2627|2628|2628|2628|2627|0
1621841450000|2021-05-24 07:30:50|2628.5|2627.5|2628.5|2628|2628.5|2628|2628.5|2627.5|303
1621841460000|2021-05-24 07:31:00|2629|2627.5|2629.5|2628.5|2629.5|2628.5|2629|2627.5|0
1621841470000|2021-05-24 07:31:10|2630|2629|2629.5|2628.5|2630|2629|2629.5|2628.5|0
1621841480000|2021-05-24 07:31:20|2630|2629|2630|2629|2630.5|2629.5|2630|2629|531
1621841490000|2021-05-24 07:31:30|2629.5|2628.5|2629.5|2628.5|2630|2628.5|2629.5|2628.5|0
1621841500000|2021-05-24 07:31:40|2630|2629|2630|2629.5|2630.5|2630|2629.5|2629|358
1621841510000|2021-05-24 07:31:50|2629.5|2628.5|2630|2628.5|2630.5|2629.5|2629.5|2628.5|408
1621841520000|2021-05-24 07:32:00|2630.5|2629|2631.5|2630.5|2631.5|2630.5|2630|2629|750
1621841530000|2021-05-24 07:32:10||2631||2631||2631||2630.5|0
1621841540000|2021-05-24 07:32:20|2632|2631.5|2631.5|2630.5|2633|2632|2631.5|2630.5|1170
1621841550000|2021-05-24 07:32:30|2631|2630|2631|2630|2631|2630|2630.5|2630|275
1621841560000|2021-05-24 07:32:40|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|145
1621841570000|2021-05-24 07:32:50|2631|2631|2631.5|2630.5|2632|2631|2631|2630.5|98
1621841580000|2021-05-24 07:33:00|2632||2632||2632||2632||0
1621841590000|2021-05-24 07:33:10|2631.5|2630|2631.5|2630.5|2631.5|2630.5|2631|2630|50
1621841600000|2021-05-24 07:33:20|2632|2631|2632|2631.5|2632|2631.5|2632|2631|0
1621841610000|2021-05-24 07:33:30|2632.5|2631|2631.5|2631|2632.5|2631|2631.5|2631|440
1621841620000|2021-05-24 07:33:40|2631|2630.5|2630.5|2630|2631|2630.5|2630.5|2630|525
1621841630000|2021-05-24 07:33:50|2630|2629.5|2631|2630|2631|2630.5|2630|2629|1974
1621841640000|2021-05-24 07:34:00||2630.5||2630.5||2630.5||2630.5|0
1621841650000|2021-05-24 07:34:10|2631.5|2631|2634|2633|2634.5|2633.5|2631.5|2631|1952
1621841660000|2021-05-24 07:34:20|2633.5|2632.5|2633|2632.5|2633.5|2632.5|2633|2632.5|80
1621841680000|2021-05-24 07:34:40|2633.5|2633|2632.5|2631.5|2634|2633|2632.5|2631.5|572
1621841690000|2021-05-24 07:34:50|2632||2632||2632.5||2632||0
1621841700000|2021-05-24 07:35:00|2632.5|2631|2631|2630.5|2632.5|2631|2631|2630.5|428
1621841710000|2021-05-24 07:35:10|2630.5|2630|2630|2629|2630.5|2630|2629.5|2629|634
1621841720000|2021-05-24 07:35:20|2629.5|2628.5|2629|2627.5|2629.5|2628.5|2629|2627.5|535
1621841730000|2021-05-24 07:35:30|2628.5|2628|2628|2627.5|2629|2628|2628|2627|554
1621841740000|2021-05-24 07:35:40|2628.5|2627|2628.5|2627.5|2628.5|2627.5|2628|2627|0
1621841750000|2021-05-24 07:35:50|2629|2628|2629|2628.5|2629|2628.5|2629|2628|663
1621841760000|2021-05-24 07:36:00|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627|471
1621841770000|2021-05-24 07:36:10|2628|2627|2629|2628|2629|2628|2628|2627|0
1621841780000|2021-05-24 07:36:20|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|0
1621841790000|2021-05-24 07:36:30|2628|2628|2628|2627|2628|2628|2628|2627|143
1621841810000|2021-05-24 07:36:50|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|370
1621841820000|2021-05-24 07:37:00|2629.5|2628|2630.5|2629.5|2630.5|2629.5|2629.5|2628|1661
1621841830000|2021-05-24 07:37:10|2630|2630|2630|2629.5|2630.5|2630|2630|2629|0
1621841840000|2021-05-24 07:37:20|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|0
1621841850000|2021-05-24 07:37:30|2631.5|2631|2632|2631.5|2632.5|2632|2631.5|2631|1662
1621841860000|2021-05-24 07:37:40|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|85
1621841870000|2021-05-24 07:37:50|2632|2630.5|2631.5|2630.5|2632|2630.5|2631.5|2630|487
1621841880000|2021-05-24 07:38:00|2632|2631|2631.5|2631|2632|2631|2631.5|2631|0
1621841900000|2021-05-24 07:38:20|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|849
1621841910000|2021-05-24 07:38:30||2631||2631||2631||2631|520
1621841920000|2021-05-24 07:38:40|2631.5|2631.5|2631.5|2631|2631.5|2631.5|2631.5|2631|0
1621841930000|2021-05-24 07:38:50|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|750
1621841950000|2021-05-24 07:39:10||2631||2630.5||2631||2630.5|0
1621841960000|2021-05-24 07:39:20|2631|2631|2631|2630.5|2631|2631|2631|2630.5|0
1621841970000|2021-05-24 07:39:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|461
1621841980000|2021-05-24 07:39:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|77
1621841990000|2021-05-24 07:39:50|2630.5|2630|2631|2630|2631.5|2630|2630.5|2630|380
1621842000000|2021-05-24 07:40:00|2631.5|2630.5|2632.5|2631.5|2632.5|2631.5|2631|2630.5|1144
1621842010000|2021-05-24 07:40:10|2632|2632|2632|2631.5|2632.5|2632|2632|2631.5|2400
1621842020000|2021-05-24 07:40:20|2632.5||2632||2632.5||2632||0
1621842030000|2021-05-24 07:40:30|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|219
1621842050000|2021-05-24 07:40:50|2632.5|2632|2633.5|2632.5|2633.5|2633|2632.5|2632|668
1621842060000|2021-05-24 07:41:00|2633|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|277
1621842070000|2021-05-24 07:41:10|2632||2632||2632||2632||0
1621842080000|2021-05-24 07:41:20|2632.5|2632|2633.5|2633|2634|2633.5|2632.5|2632|925
1621842090000|2021-05-24 07:41:30|2634|2633.5|2635|2634|2635|2634.5|2634|2633.5|588
1621842100000|2021-05-24 07:41:40|2635.5|2634.5|2635.5|2634.5|2636|2634.5|2635|2634|0
1621842110000|2021-05-24 07:41:50|2636|2635|2635.5|2634.5|2636|2635|2635.5|2634.5|0
1621842130000|2021-05-24 07:42:10|2635|2634|2634.5|2633.5|2635|2634|2634.5|2633.5|669
1621842140000|2021-05-24 07:42:20||2634||2633.5||2634||2633.5|0
1621842150000|2021-05-24 07:42:30|2635|2634|2635.5|2634.5|2635.5|2635|2635|2633.5|348
1621842160000|2021-05-24 07:42:40|2636|2635|2635.5|2634.5|2636|2635|2635.5|2634.5|0
1621842170000|2021-05-24 07:42:50|2636|2635|2636|2635|2636|2635|2636|2635|0
1621842180000|2021-05-24 07:43:00|2636.5|2635.5|2636.5|2635.5|2636.5|2635.5|2636.5|2635.5|0
1621842190000|2021-05-24 07:43:10|2636|2635|2636|2635.5|2636|2635.5|2636|2635|0
1621842200000|2021-05-24 07:43:20|2636.5|2636|2636.5|2635.5|2637|2636|2636.5|2635.5|200
1621842210000|2021-05-24 07:43:30|2636|2635|2636.5|2635.5|2636.5|2635.5|2636|2635|0
1621842220000|2021-05-24 07:43:40|2636|2635|2636|2635|2636|2635|2636|2635|0
1621842230000|2021-05-24 07:43:50|2635.5|2635.5|2636.5|2635.5|2636.5|2635.5|2635.5|2635|430
1621842240000|2021-05-24 07:44:00|2636|2635|2635|2634|2636|2635|2635|2634|721
1621842260000|2021-05-24 07:44:20|2634.5|2634.5|2634.5|2634|2635|2634.5|2634.5|2634|136
1621842270000|2021-05-24 07:44:30||2633.5||2634||2634||2633.5|0
1621842280000|2021-05-24 07:44:40|2635|2634.5|2635|2634|2635.5|2635|2635|2634|512
1621842290000|2021-05-24 07:44:50|2634.5|2633.5|2634.5|2634|2634.5|2634|2634.5|2633.5|0
1621842300000|2021-05-24 07:45:00|2634|2633.5|2633|2632.5|2634.5|2634|2633|2632.5|475
1621842310000|2021-05-24 07:45:10||2632||2632||2632||2632|0
1621842320000|2021-05-24 07:45:20|2632.5|2632.5|2632.5|2632|2633|2632.5|2632.5|2631.5|280
1621842330000|2021-05-24 07:45:30|2632|2631.5|2632.5|2631.5|2633|2632|2632|2631.5|438
1621842340000|2021-05-24 07:45:40|2633|2632|2633|2632|2633|2632.5|2632.5|2632|1415
1621842350000|2021-05-24 07:45:50|2632.5||2632.5||2633||2632.5||0
1621842360000|2021-05-24 07:46:00|2632|2631.5|2631|2630|2632.5|2631.5|2631|2630|441
1621842370000|2021-05-24 07:46:10|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|671
1621842400000|2021-05-24 07:46:40|2631.5|2631.5|2631.5|2631|2631.5|2631.5|2631.5|2630.5|136
1621842420000|2021-05-24 07:47:00|2632|2630.5|2632|2631|2632|2631.5|2632|2630.5|362
1621842440000|2021-05-24 07:47:20|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|0
1621842450000|2021-05-24 07:47:30||2631.5||2631.5||2631.5||2631.5|0
1621842460000|2021-05-24 07:47:40||2631||2631.5||2631.5||2631|100
1621842470000|2021-05-24 07:47:50||2631||2631||2631||2631|0
1621842480000|2021-05-24 07:48:00|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|0
1621842490000|2021-05-24 07:48:10|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|151
1621842500000|2021-05-24 07:48:20|2631||2631||2631||2631||340
1621842510000|2021-05-24 07:48:30||2630||2630||2630.5||2630|0
1621842520000|2021-05-24 07:48:40|2630.5||2630.5||2630.5||2630.5||0
1621842530000|2021-05-24 07:48:50|2630|2629.5|2630|2629|2630|2629.5|2630|2629|191
1621842540000|2021-05-24 07:49:00|2630.5|2629.5|2630.5|2630|2630.5|2630|2630.5|2629.5|803
1621842550000|2021-05-24 07:49:10|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|65
1621842560000|2021-05-24 07:49:20|2629|2628.5|2629|2628|2629|2628.5|2629|2628|817
1621842570000|2021-05-24 07:49:30|2628.5|2627.5|2628.5|2627.5|2628.5|2628|2628.5|2627.5|0
1621842600000|2021-05-24 07:50:00||2628||2628||2628||2628|0
1621842610000|2021-05-24 07:50:10|2629|2627.5|2629|2628.5|2629.5|2629|2629|2627.5|1679
1621842620000|2021-05-24 07:50:20|2628.5|2628|2627.5|2627|2628.5|2628|2627.5|2627|137
1621842630000|2021-05-24 07:50:30|2628||2627.5||2628||2627.5||0
1621842640000|2021-05-24 07:50:40|2628||2628||2628||2627.5||0
1621842650000|2021-05-24 07:50:50||2627.5||2627.5||2627.5||2627.5|0
1621842660000|2021-05-24 07:51:00|2627.5|2627|2627|2626|2627.5|2627|2627|2626|302
1621842670000|2021-05-24 07:51:10|2627.5|2626.5|2627.5|2626.5|2627.5|2627|2627.5|2626.5|491
1621842690000|2021-05-24 07:51:30|2628|2627|2628|2627|2628|2627.5|2628|2627|80
1621842700000|2021-05-24 07:51:40||2627.5||2627||2627.5||2627|0
1621842710000|2021-05-24 07:51:50|2628.5|2627.5|2628.5|2627.5|2629|2628|2628.5|2627.5|924
1621842740000|2021-05-24 07:52:20|2629|2628|2629|2628|2629.5|2628.5|2629|2627.5|364
1621842750000|2021-05-24 07:52:30||2628.5||2628||2628.5||2628|0
1621842770000|2021-05-24 07:52:50|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|134
1621842780000|2021-05-24 07:53:00|2628||2628||2628||2628||0
1621842790000|2021-05-24 07:53:10|2628.5|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|234
1621842810000|2021-05-24 07:53:30|2629|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|0
1621842820000|2021-05-24 07:53:40|2628|2627|2628|2627.5|2628.5|2627.5|2627.5|2626.5|326
1621842830000|2021-05-24 07:53:50|2628.5|2628|2629|2628.5|2629|2628.5|2628.5|2628|741
1621842840000|2021-05-24 07:54:00|2628.5|2628|2628|2627|2629|2628|2627.5|2627|397
1621842850000|2021-05-24 07:54:10|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627|0
1621842880000|2021-05-24 07:54:40|2629|2628|2629|2628|2629.5|2628|2629|2628|0
1621842890000|2021-05-24 07:54:50|2629.5|2628.5|2629|2628.5|2629.5|2629|2629|2628.5|446
1621842900000|2021-05-24 07:55:00|2629.5|2628|2630|2629|2630|2629|2629|2628|297
1621842910000|2021-05-24 07:55:10|2629.5|2628.5|2630|2629|2630|2629|2629.5|2628.5|0
1621842920000|2021-05-24 07:55:20|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|0
1621842930000|2021-05-24 07:55:30|2629.5|2629|2629.5|2628.5|2630|2629|2629.5|2628.5|117
1621842940000|2021-05-24 07:55:40|2630|2629|2631.5|2630.5|2631.5|2630.5|2630|2629|911
1621842950000|2021-05-24 07:55:50|2631||2631||2631||2631||0
1621842970000|2021-05-24 07:56:10|2630.5|2630|2630.5|2630|2631|2630.5|2630.5|2630|900
1621842980000|2021-05-24 07:56:20|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629|1674
1621842990000|2021-05-24 07:56:30|2631||2631||2631||2631||0
1621843000000|2021-05-24 07:56:40|2630.5||2631||2631||2630.5||0
1621843010000|2021-05-24 07:56:50|2630.5|2630.5|2631|2630.5|2631|2630.5|2630.5|2630.5|0
1621843020000|2021-05-24 07:57:00||2630||2630||2630||2630|0
1621843030000|2021-05-24 07:57:10|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|398
1621843040000|2021-05-24 07:57:20|2630||2630||2630||2630||0
1621843050000|2021-05-24 07:57:30|2630.5|2630|2631.5|2630.5|2631.5|2630.5|2630.5|2630|297
1621843060000|2021-05-24 07:57:40||2631||2630.5||2631||2630.5|0
1621843070000|2021-05-24 07:57:50|2631|2630|2631.5|2630.5|2631.5|2630.5|2631|2630|1000
1621843080000|2021-05-24 07:58:00||2630||2630||2630||2630|0
1621843090000|2021-05-24 07:58:10|2631|2629.5|2630|2629.5|2631|2629.5|2630|2629.5|183
1621843100000|2021-05-24 07:58:20|2630.5||2630||2630.5||2630||0
1621843110000|2021-05-24 07:58:30|2629.5|2629|2629.5|2629|2629.5|2629|2629|2628.5|651
1621843120000|2021-05-24 07:58:40|2630|2628.5|2629.5|2628.5|2630|2628.5|2629.5|2628.5|0
1621843140000|2021-05-24 07:59:00||2629||2629||2629||2628.5|0
1621843150000|2021-05-24 07:59:10||2628.5||2629||2629||2628.5|0
1621843160000|2021-05-24 07:59:20|2629|2628.5|2629|2628.5|2629|2629|2629|2628.5|134
1621843170000|2021-05-24 07:59:30|2629.5|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|0
1621843180000|2021-05-24 07:59:40|2629||2629.5||2629.5||2629||0
1621843190000|2021-05-24 07:59:50||2629||2628.5||2629||2628.5|0
1621843200000|2021-05-24 08:00:00|2629|2629|2629|2628|2629.5|2629|2628.5|2628|447
1621843210000|2021-05-24 08:00:10|2629.5|2629|2629|2628|2630|2629.5|2629|2628|1692
1621843220000|2021-05-24 08:00:20|2628.5|2627.5|2628|2626.5|2628.5|2627.5|2628|2626.5|452
1621843230000|2021-05-24 08:00:30|2627.5|2627|2627|2626|2627.5|2627|2626.5|2626|124
1621843240000|2021-05-24 08:00:40|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626|20
1621843250000|2021-05-24 08:00:50|2627.5||2627.5||2627.5||2627.5||0
1621843260000|2021-05-24 08:01:00|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|0
1621843270000|2021-05-24 08:01:10|2627||2627.5||2627.5||2627||0
1621843280000|2021-05-24 08:01:20||2627||2627||2627||2627|0
1621843290000|2021-05-24 08:01:30||2626.5||2626.5||2626.5||2626.5|0
1621843310000|2021-05-24 08:01:50||2627||2627||2627||2627|0
1621843320000|2021-05-24 08:02:00|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|632
1621843330000|2021-05-24 08:02:10|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|134
1621843360000|2021-05-24 08:02:40|2625.5|2625|2625|2624|2625.5|2625|2624.5|2624|1202
1621843370000|2021-05-24 08:02:50|2624.5|2623.5|2624|2623.5|2624.5|2623.5|2624|2623.5|0
1621843380000|2021-05-24 08:03:00|||||||||3
1621843390000|2021-05-24 08:03:10|2624.5|2624|2625|2624|2625|2624|2624.5|2624|324
1621843400000|2021-05-24 08:03:20|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|0
1621843410000|2021-05-24 08:03:30|2625|2625|2625|2624.5|2625|2625|2625|2624.5|40
1621843420000|2021-05-24 08:03:40|2624.5|2624|2624|2623.5|2624.5|2624|2624|2623.5|127
1621843430000|2021-05-24 08:03:50|2624.5|2624|2625|2624|2625|2624|2624.5|2624|158
1621843440000|2021-05-24 08:04:00|2624.5|2623.5|2624.5|2624|2624.5|2624|2624.5|2623.5|0
1621843450000|2021-05-24 08:04:10||2623.5||2623.5||2624||2623.5|0
1621843460000|2021-05-24 08:04:20|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|0
1621843470000|2021-05-24 08:04:30|2624|2623|2624|2623|2624|2623|2623.5|2623|134
1621843480000|2021-05-24 08:04:40|2623.5|2623.5|2623.5|2623|2623.5|2623.5|2623.5|2623|0
1621843500000|2021-05-24 08:05:00|2624||2623.5||2624||2623.5||0
1621843510000|2021-05-24 08:05:10|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|374
1621843520000|2021-05-24 08:05:20|2624||2623.5||2624||2623.5||0
1621843530000|2021-05-24 08:05:30|2623|2622.5|2622.5|2621.5|2623|2622.5|2622|2621|574
1621843540000|2021-05-24 08:05:40|2622||2622.5||2622.5||2622||0
1621843550000|2021-05-24 08:05:50|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|348
1621843560000|2021-05-24 08:06:00|2623|2622|2623|2622.5|2623|2622.5|2623|2622|0
1621843570000|2021-05-24 08:06:10|2622.5|2622|2623|2621.5|2623|2622|2622.5|2621.5|0
1621843580000|2021-05-24 08:06:20|2622.5||2622.5||2622.5||2622.5||0
1621843590000|2021-05-24 08:06:30|2623||2622.5||2623||2622.5||0
1621843600000|2021-05-24 08:06:40|2623|2622|2623|2622|2623|2622.5|2623|2622|0
1621843610000|2021-05-24 08:06:50||2622.5||2622.5||2622.5||2622.5|0
1621843620000|2021-05-24 08:07:00|2623.5|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|215
1621843630000|2021-05-24 08:07:10|2624|2623|2624|2623.5|2624|2623.5|2624|2623|111
1621843640000|2021-05-24 08:07:20||2623||2623||2623.5||2623|0
1621843650000|2021-05-24 08:07:30|2623.5||2624||2624||2623.5||0
1621843660000|2021-05-24 08:07:40||2623.5||2623.5||2623.5||2623.5|0
1621843670000|2021-05-24 08:07:50|2624.5|2624|2625|2624|2625|2624|2624.5|2624|555
1621843680000|2021-05-24 08:08:00||2624.5||2624||2624.5||2624|0
1621843690000|2021-05-24 08:08:10|2624.5|2624.5|2624|2623.5|2624.5|2624.5|2624|2623.5|442
1621843700000|2021-05-24 08:08:20|2624.5||2624||2624.5||2624||58
1621843710000|2021-05-24 08:08:30|2623.5|2623|2624|2623|2624|2623.5|2623.5|2623|87
1621843720000|2021-05-24 08:08:40|2624.5|2623.5|2624.5|2624|2625|2624|2624.5|2623.5|0
1621843740000|2021-05-24 08:09:00|2625|2623.5|2624.5|2623.5|2625|2624|2624.5|2623.5|50
1621843750000|2021-05-24 08:09:10|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1621843760000|2021-05-24 08:09:20|2626|2625|2626.5|2625.5|2626.5|2625.5|2626|2625|0
1621843770000|2021-05-24 08:09:30|2626|2625|2625.5|2624.5|2626|2625|2625.5|2624.5|31
1621843780000|2021-05-24 08:09:40|2626|2625|2626|2625|2626|2625.5|2626|2625|437
1621843790000|2021-05-24 08:09:50||2625.5||2625.5||2625.5||2625.5|0
1621843800000|2021-05-24 08:10:00|2626.5|2626|2626.5|2626|2627|2626|2626.5|2625.5|172
1621843810000|2021-05-24 08:10:10|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|0
1621843820000|2021-05-24 08:10:20|2625.5|2625|2625.5|2624.5|2626|2625|2625.5|2624.5|375
1621843830000|2021-05-24 08:10:30|2625|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|1226
1621843840000|2021-05-24 08:10:40||2625||2624.5||2625||2624.5|200
1621843850000|2021-05-24 08:10:50|2626|2625|2626|2625|2626|2625.5|2626|2624.5|325
1621843860000|2021-05-24 08:11:00|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|0
1621843870000|2021-05-24 08:11:10||2625||2625||2625||2624.5|0
1621843880000|2021-05-24 08:11:20||2624.5||2624.5||2624.5||2624.5|0
1621843890000|2021-05-24 08:11:30||2625||2625||2625||2625|0
1621843910000|2021-05-24 08:11:50|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|100
1621843940000|2021-05-24 08:12:20|2625.5|2625|2626|2625|2626|2625|2625.5|2625|117
1621843950000|2021-05-24 08:12:30|2625.5||2625.5||2626||2625.5||1000
1621843960000|2021-05-24 08:12:40|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|307
1621843970000|2021-05-24 08:12:50|2626.5|2625|2626.5|2625.5|2626.5|2625.5|2626.5|2625|0
1621843980000|2021-05-24 08:13:00|2627|2626|2627.5|2626.5|2627.5|2627|2627|2626|544
1621843990000|2021-05-24 08:13:10|2628|2627|2627.5|2626.5|2628|2627|2627.5|2626.5|2072
1621844000000|2021-05-24 08:13:20|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|0
1621844020000|2021-05-24 08:13:40|2627||2627||2627||2627||0
1621844030000|2021-05-24 08:13:50|2626.5|2626|2626.5|2625.5|2626.5|2626|2626|2625|129
1621844060000|2021-05-24 08:14:20|2626|2625|2626|2625|2626|2625.5|2626|2625|161
1621844070000|2021-05-24 08:14:30|2625.5||2626||2626||2625.5||0
1621844080000|2021-05-24 08:14:40||2625.5||2625||2625.5||2625|0
1621844090000|2021-05-24 08:14:50||2625.5||2625.5||2625.5||2625.5|0
1621844110000|2021-05-24 08:15:10||2625||2625.5||2625.5||2625|56
1621844120000|2021-05-24 08:15:20|||||||||5
1621844140000|2021-05-24 08:15:40|2626.5|2626|2627|2625.5|2627.5|2626.5|2626.5|2625.5|632
1621844160000|2021-05-24 08:16:00|2626.5|2626|2626.5|2625.5|2626.5|2626|2626.5|2625.5|0
1621844170000|2021-05-24 08:16:10|2626|2625|2625.5|2625|2626.5|2625|2625.5|2625|76
1621844180000|2021-05-24 08:16:20|2626|2624.5|2625|2624.5|2626|2624.5|2625|2624.5|1022
1621844190000|2021-05-24 08:16:30||2624||2624||2624||2624|0
1621844200000|2021-05-24 08:16:40|2624.5||2624.5||2625||2624.5||0
1621844220000|2021-05-24 08:17:00|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623|183
1621844230000|2021-05-24 08:17:10|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621844240000|2021-05-24 08:17:20|2624|2623|2623|2622|2624|2623|2623|2622|125
1621844250000|2021-05-24 08:17:30|2622.5|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|339
1621844260000|2021-05-24 08:17:40|2622|2622|2622.5|2622|2622.5|2622|2622|2621.5|200
1621844270000|2021-05-24 08:17:50||2621.5||2621.5||2621.5||2621.5|0
1621844280000|2021-05-24 08:18:00||2622||2621.5||2622||2621.5|0
1621844290000|2021-05-24 08:18:10|2622||2622||2622||2622||0
1621844310000|2021-05-24 08:18:30|2622.5||2622||2622.5||2622||0
1621844320000|2021-05-24 08:18:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2620.5|400
1621844330000|2021-05-24 08:18:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|100
1621844350000|2021-05-24 08:19:10|2620.5|2620|2621.5|2620.5|2622|2621|2620.5|2620|2531
1621844360000|2021-05-24 08:19:20|2622|2621|2622|2621|2622.5|2622|2622|2621|0
1621844370000|2021-05-24 08:19:30|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2621.5|2620.5|0
1621844380000|2021-05-24 08:19:40||2621||2620.5||2621||2620.5|0
1621844400000|2021-05-24 08:20:00|2622|2621|2622|2621.5|2622|2621.5|2622|2621|203
1621844420000|2021-05-24 08:20:20||2621||2621||2621||2621|0
1621844430000|2021-05-24 08:20:30|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620|90
1621844440000|2021-05-24 08:20:40||2620||2620||2620||2620|0
1621844460000|2021-05-24 08:21:00|2620.5|2620.5|2620|2619.5|2620.5|2620.5|2620|2619|839
1621844470000|2021-05-24 08:21:10|2620.5|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|10
1621844480000|2021-05-24 08:21:20||2620||2619.5||2620||2619.5|0
1621844490000|2021-05-24 08:21:30||2620||2619.5||2620||2619.5|0
1621844500000|2021-05-24 08:21:40||2620||2620||2620||2620|35
1621844520000|2021-05-24 08:22:00|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|137
1621844530000|2021-05-24 08:22:10|||||||||198
1621844540000|2021-05-24 08:22:20|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|150
1621844550000|2021-05-24 08:22:30||2620||2620||2620||2620|0
1621844570000|2021-05-24 08:22:50||2619.5||2620||2620||2619.5|0
1621844580000|2021-05-24 08:23:00|2621|2619.5|2620.5|2619.5|2621|2620.5|2620.5|2619.5|885
1621844590000|2021-05-24 08:23:10|2620|2619|2620|2619|2620|2619.5|2620|2619|0
1621844600000|2021-05-24 08:23:20|2619.5|2619.5|2621.5|2620.5|2621.5|2620.5|2619.5|2619|745
1621844610000|2021-05-24 08:23:30|2621|2621|2622|2621.5|2622|2621.5|2621|2620|205
1621844620000|2021-05-24 08:23:40|2622.5|2621|2622|2621|2622.5|2621|2622|2621|0
1621844640000|2021-05-24 08:24:00|2621.5|2620.5|2621.5|2621|2621.5|2621|2621|2620|205
1621844650000|2021-05-24 08:24:10||2620.5||2621||2621||2620.5|0
1621844660000|2021-05-24 08:24:20|2622|2621.5|2622|2621|2622|2621.5|2622|2621|365
1621844670000|2021-05-24 08:24:30|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|0
1621844680000|2021-05-24 08:24:40|2622.5|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|0
1621844690000|2021-05-24 08:24:50||2621||2621||2621||2621|424
1621844700000|2021-05-24 08:25:00|2621.5||2622||2622||2621.5||0
1621844710000|2021-05-24 08:25:10|2621.5|2621.5|2621.5|2621|2621.5|2621.5|2621.5|2621|0
1621844720000|2021-05-24 08:25:20|2621|2620.5|2620.5|2619.5|2621.5|2620.5|2620|2619.5|105
1621844730000|2021-05-24 08:25:30|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|0
1621844740000|2021-05-24 08:25:40||2620||2619.5||2620||2619.5|0
1621844750000|2021-05-24 08:25:50|2620|2619|2619.5|2619|2620|2619|2619.5|2618.5|0
1621844760000|2021-05-24 08:26:00|2620|2619.5|2621|2620.5|2621.5|2620.5|2619.5|2619|24022
1621844770000|2021-05-24 08:26:10|2619.5|2619|2621|2620.5|2621|2620.5|2619.5|2619|13482
1621844780000|2021-05-24 08:26:20|2620.5|2620|2622.5|2621.5|2622.5|2622|2620.5|2620|12938
1621844790000|2021-05-24 08:26:30|2622|2621|2621.5|2620.5|2622|2621.5|2621|2620.5|590
1621844800000|2021-05-24 08:26:40|2622|2621|2622|2621.5|2622|2621.5|2622|2621|38
1621844810000|2021-05-24 08:26:50||2621||2621||2621.5||2621|0
1621844830000|2021-05-24 08:27:10|2621.5|2620.5|2621.5|2620.5|2622|2620.5|2621.5|2620.5|125
1621844840000|2021-05-24 08:27:20|2621|2621|2621.5|2621|2621.5|2621|2621|2620.5|1017
1621844850000|2021-05-24 08:27:30||2620.5||2621||2621||2620.5|0
1621844860000|2021-05-24 08:27:40||2620.5||2620.5||2621||2620.5|0
1621844870000|2021-05-24 08:27:50|2621|2621|2621|2620|2621.5|2621|2621|2620|445
1621844880000|2021-05-24 08:28:00|2620.5||2620.5||2620.5||2620.5||0
1621844910000|2021-05-24 08:28:30|||||||||150
1621844920000|2021-05-24 08:28:40||2619.5||2619.5||2619.5||2619.5|134
1621844930000|2021-05-24 08:28:50||2620||2620||2620||2619.5|0
1621844940000|2021-05-24 08:29:00|2621|2620.5|2621|2620|2621.5|2621|2621|2620|1642
1621844950000|2021-05-24 08:29:10||2619.5||2619.5||2620||2619.5|0
1621844960000|2021-05-24 08:29:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1621844970000|2021-05-24 08:29:30||2619.5||2620||2620||2619.5|0
1621844980000|2021-05-24 08:29:40||2619.5||2620||2620||2619.5|0
1621844990000|2021-05-24 08:29:50|2621|2620.5|2621|2620|2621|2620.5|2621|2620|136
1621845000000|2021-05-24 08:30:00|2621.5|2620.5|2620.5|2619.5|2621.5|2621|2620.5|2619.5|926
1621845020000|2021-05-24 08:30:20||2620||2619.5||2620||2619.5|0
1621845030000|2021-05-24 08:30:30|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|551
1621845040000|2021-05-24 08:30:40|2620|2619|2619.5|2619|2620|2619|2619.5|2618.5|0
1621845060000|2021-05-24 08:31:00|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|134
1621845080000|2021-05-24 08:31:20|2618.5|2618|2618.5|2617.5|2618.5|2618|2618|2617|1221
1621845090000|2021-05-24 08:31:30|2619|2618|2618.5|2617.5|2619|2618|2618.5|2617.5|0
1621845100000|2021-05-24 08:31:40|2619||2618.5||2619||2618.5||0
1621845110000|2021-05-24 08:31:50|2619|2618|2619|2618.5|2619|2618.5|2619|2618|285
1621845120000|2021-05-24 08:32:00||2618||2618||2618.5||2618|0
1621845130000|2021-05-24 08:32:10|2618.5|2618.5|2619|2618|2619|2618.5|2618.5|2618|134
1621845140000|2021-05-24 08:32:20|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|842
1621845150000|2021-05-24 08:32:30|2619|2619|2619.5|2619|2619.5|2619|2619|2618.5|98
1621845170000|2021-05-24 08:32:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|0
1621845180000|2021-05-24 08:33:00|2619.5|2618|2619.5|2618.5|2619.5|2619|2619.5|2618|0
1621845190000|2021-05-24 08:33:10|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|0
1621845200000|2021-05-24 08:33:20|2619|2618|2619|2618|2619|2618|2619|2618|0
1621845210000|2021-05-24 08:33:30|2618.5|2618.5|2618|2617.5|2618.5|2618.5|2618|2617.5|289
1621845250000|2021-05-24 08:34:10|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2617.5|155
1621845260000|2021-05-24 08:34:20|2619|2618.5|2619|2618|2619|2618.5|2619|2618|137
1621845270000|2021-05-24 08:34:30|2618.5|2618.5|2618.5|2618|2618.5|2618.5|2618.5|2618|525
1621845280000|2021-05-24 08:34:40||2617.5||2617.5||2617.5||2617.5|0
1621845290000|2021-05-24 08:34:50|2618|2617|2618.5|2617.5|2618.5|2617.5|2618|2617|0
1621845310000|2021-05-24 08:35:10|2618|2617|2617.5|2617|2618|2617|2617.5|2617|134
1621845320000|2021-05-24 08:35:20|2617|2616.5|2617|2616|2617|2616.5|2617|2616|169
1621845330000|2021-05-24 08:35:30|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|0
1621845340000|2021-05-24 08:35:40|2616|2616|2616|2615|2616|2616|2616|2615|12
1621845350000|2021-05-24 08:35:50|2616.5|2615.5|2616|2615.5|2616.5|2616|2616|2615.5|152
1621845360000|2021-05-24 08:36:00|2615.5|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|207
1621845370000|2021-05-24 08:36:10|2617|2616|2616.5|2615.5|2617.5|2616.5|2616.5|2615.5|210
1621845400000|2021-05-24 08:36:40|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2616|85
1621845420000|2021-05-24 08:37:00|2617|2616|2616.5|2616|2617|2616|2616.5|2615.5|231
1621845430000|2021-05-24 08:37:10|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|286
1621845450000|2021-05-24 08:37:30|2615.5|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|711
1621845460000|2021-05-24 08:37:40|2615|2614|2615|2614|2615.5|2614|2615|2614|0
1621845470000|2021-05-24 08:37:50|2614.5|2614.5|2614.5|2614|2615|2614.5|2614.5|2613.5|551
1621845480000|2021-05-24 08:38:00|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|0
1621845490000|2021-05-24 08:38:10|2615.5|2615|2616|2615|2616.5|2615.5|2615.5|2615|245
1621845500000|2021-05-24 08:38:20|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615|109
1621845510000|2021-05-24 08:38:30|2616.5|2615|2615.5|2614.5|2616.5|2615|2615.5|2614.5|10
1621845520000|2021-05-24 08:38:40|2615||2615.5||2615.5||2615||0
1621845540000|2021-05-24 08:39:00|2615|2614|2615|2614|2615|2614|2614.5|2613.5|105
1621845550000|2021-05-24 08:39:10|2614.5|2614.5|2615|2614.5|2615.5|2615|2614.5|2614|458
1621845560000|2021-05-24 08:39:20|2615.5|2615|2616|2615|2616|2615|2615.5|2615|135
1621845570000|2021-05-24 08:39:30|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614.5|0
1621845580000|2021-05-24 08:39:40||2615.5||2615||2615.5||2615|0
1621845590000|2021-05-24 08:39:50|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|64
1621845600000|2021-05-24 08:40:00||2615||2615||2615||2615|0
1621845610000|2021-05-24 08:40:10||2614.5||2614.5||2615||2614.5|0
1621845630000|2021-05-24 08:40:30|2615|2615|2615.5|2615|2615.5|2615|2615|2615|134
1621845650000|2021-05-24 08:40:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|1224
1621845660000|2021-05-24 08:41:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|164
1621845680000|2021-05-24 08:41:20||2614.5||2614.5||2614.5||2614.5|156
1621845690000|2021-05-24 08:41:30|2615|2614|2615|2614.5|2615|2614.5|2615|2614|0
1621845710000|2021-05-24 08:41:50|2614.5|2614|2615|2614|2615|2614.5|2614.5|2613.5|233
1621845720000|2021-05-24 08:42:00|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614.5|134
1621845730000|2021-05-24 08:42:10||2615.5||2615||2615.5||2615|0
1621845740000|2021-05-24 08:42:20||2615.5||2615||2615.5||2615|0
1621845750000|2021-05-24 08:42:30||2615.5||2615.5||2615.5||2615|0
1621845760000|2021-05-24 08:42:40||2615||2615.5||2615.5||2615|0
1621845780000|2021-05-24 08:43:00|2616.5|2615|2617|2616|2617.5|2616.5|2616.5|2615|405
1621845790000|2021-05-24 08:43:10|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|0
1621845800000|2021-05-24 08:43:20|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616|19
1621845810000|2021-05-24 08:43:30|2616.5|2616|2617|2616.5|2618|2617|2616.5|2616|2588
1621845820000|2021-05-24 08:43:40|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|456
1621845830000|2021-05-24 08:43:50|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617.5|0
1621845840000|2021-05-24 08:44:00|2618|2618|2619.5|2618.5|2619.5|2618.5|2618|2618|0
1621845850000|2021-05-24 08:44:10|2619||2619||2619||2619||0
1621845860000|2021-05-24 08:44:20|2618.5|2618|2619|2618|2619|2618|2618.5|2617.5|127
1621845870000|2021-05-24 08:44:30|2618.5|2617.5|2618|2617|2618.5|2617.5|2617.5|2617|1990
1621845880000|2021-05-24 08:44:40|2618.5|2617.5|2618.5|2617.5|2619|2618.5|2618.5|2617.5|113
1621845890000|2021-05-24 08:44:50|2619|2618|2619|2618|2619|2618|2619|2618|0
1621845900000|2021-05-24 08:45:00|2618.5|2617.5|2619|2618|2619|2618|2618.5|2617.5|0
1621845910000|2021-05-24 08:45:10||2617.5||2617.5||2618||2617.5|0
1621845920000|2021-05-24 08:45:20|2618.5|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|76
1621845930000|2021-05-24 08:45:30|2618||2618||2618.5||2618||0
1621845940000|2021-05-24 08:45:40|2618.5||2618.5||2618.5||2618||0
1621845960000|2021-05-24 08:46:00|2619|2618|2619|2618|2619|2618|2618.5|2618|0
1621845970000|2021-05-24 08:46:10|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|616
1621845980000|2021-05-24 08:46:20|2619|2619|2620|2619|2620|2619|2619|2619|0
1621845990000|2021-05-24 08:46:30|2620.5|2619.5|2620.5|2620|2620.5|2620|2620.5|2619.5|185
1621846000000|2021-05-24 08:46:40|2621|2619.5|2620.5|2619.5|2621|2619.5|2620|2619.5|0
1621846010000|2021-05-24 08:46:50||2619||2619||2619||2619|0
1621846020000|2021-05-24 08:47:00|2620||2619.5||2620||2619.5||500
1621846030000|2021-05-24 08:47:10|2619|2618.5|2619|2618.5|2619.5|2618.5|2618.5|2618|521
1621846040000|2021-05-24 08:47:20|2619.5|2618|2619|2618|2619.5|2618.5|2619|2618|0
1621846050000|2021-05-24 08:47:30||2618.5||2618||2618.5||2618|120
1621846060000|2021-05-24 08:47:40||2618.5||2618||2618.5||2618|1
1621846080000|2021-05-24 08:48:00|2618.5|2617.5|2617|2616.5|2618.5|2617.5|2617|2616.5|706
1621846100000|2021-05-24 08:48:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|317
1621846110000|2021-05-24 08:48:30||2616||2615.5||2616||2615.5|0
1621846120000|2021-05-24 08:48:40||2616||2615.5||2616||2615.5|0
1621846150000|2021-05-24 08:49:10||2616||2616||2616||2616|500
1621846170000|2021-05-24 08:49:30|2617||2617||2617||2617||372
1621846190000|2021-05-24 08:49:50|2616.5|2616.5|2617|2616|2617|2616.5|2616.5|2616|134
1621846200000|2021-05-24 08:50:00|2616.5||2616.5||2616.5||2616.5||0
1621846210000|2021-05-24 08:50:10|2616|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2615|550
1621846220000|2021-05-24 08:50:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621846230000|2021-05-24 08:50:30|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|134
1621846240000|2021-05-24 08:50:40||2615.5||2615||2615.5||2615|0
1621846250000|2021-05-24 08:50:50||2615.5||2615.5||2615.5||2615|0
1621846260000|2021-05-24 08:51:00||2615||2615||2615.5||2615|0
1621846270000|2021-05-24 08:51:10||2615.5||2615.5||2615.5||2615.5|0
1621846280000|2021-05-24 08:51:20|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|783
1621846290000|2021-05-24 08:51:30|2617||2616.5||2617||2616.5||0
1621846300000|2021-05-24 08:51:40|||||||||75
1621846320000|2021-05-24 08:52:00|2617|2616.5|2617|2616.5|2618|2617|2617|2616|818
1621846330000|2021-05-24 08:52:10|2616.5|2616|2617|2616|2617|2616|2616.5|2616|302
1621846360000|2021-05-24 08:52:40|2616.5||2616.5||2616.5||2616.5||0
1621846370000|2021-05-24 08:52:50|2617||2617||2617||2617||137
1621846380000|2021-05-24 08:53:00||2616.5||2616||2616.5||2616|0
1621846410000|2021-05-24 08:53:30|2616.5||2616.5||2616.5||2616.5||0
1621846420000|2021-05-24 08:53:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|662
1621846430000|2021-05-24 08:53:50||2615||2615||2615||2615|395
1621846440000|2021-05-24 08:54:00|2615.5|2615.5|2616|2615|2616|2615.5|2615.5|2615|0
1621846450000|2021-05-24 08:54:10|2615.5||2615.5||2615.5||2615.5||0
1621846460000|2021-05-24 08:54:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|234
1621846500000|2021-05-24 08:55:00|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|497
1621846510000|2021-05-24 08:55:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|180
1621846520000|2021-05-24 08:55:20|2615.5|2615.5|2616|2615|2616|2615.5|2615.5|2615|117
1621846540000|2021-05-24 08:55:40|2615.5|2615.5|2616|2615|2616|2615.5|2615.5|2615|0
1621846560000|2021-05-24 08:56:00|2616.5|2615.5|2617|2616|2617|2616|2616.5|2615.5|18
1621846570000|2021-05-24 08:56:10|2617.5|2616.5|2617|2616|2617.5|2617|2617|2616|468
1621846580000|2021-05-24 08:56:20|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|0
1621846590000|2021-05-24 08:56:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|160
1621846600000|2021-05-24 08:56:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616|167
1621846610000|2021-05-24 08:56:50||2616||2616||2616||2616|0
1621846630000|2021-05-24 08:57:10||2616.5||2616.5||2616.5||2616.5|0
1621846640000|2021-05-24 08:57:20|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|508
1621846650000|2021-05-24 08:57:30|2618|2617|2618|2617|2618|2617|2618|2617|0
1621846660000|2021-05-24 08:57:40|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|334
1621846670000|2021-05-24 08:57:50|||||||||7
1621846690000|2021-05-24 08:58:10||2616||2616||2616||2616|0
1621846700000|2021-05-24 08:58:20|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615|194
1621846720000|2021-05-24 08:58:40|2616.5|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|134
1621846730000|2021-05-24 08:58:50|2616|2615|2616|2615|2616.5|2615|2616|2615|0
1621846750000|2021-05-24 08:59:10|2615.5|2615.5|2615.5|2615|2615.5|2615.5|2615.5|2615|0
1621846770000|2021-05-24 08:59:30|||||||||107
1621846780000|2021-05-24 08:59:40|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|643
1621846790000|2021-05-24 08:59:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1621846800000|2021-05-24 09:00:00|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|100
1621846820000|2021-05-24 09:00:20|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|217
1621846830000|2021-05-24 09:00:30|2615||2615||2615||2615||0
1621846850000|2021-05-24 09:00:50|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|500
1621846860000|2021-05-24 09:01:00|2615.5|2614.5|2616|2615.5|2616|2615.5|2615.5|2614.5|95
1621846880000|2021-05-24 09:01:20|2616.5|2616|2617|2616|2617|2616|2616.5|2616|303
1621846890000|2021-05-24 09:01:30|2616.5|2616.5|2617|2616|2617|2616.5|2616.5|2616|135
1621846900000|2021-05-24 09:01:40||2616.5||2616||2616.5||2616|0
1621846930000|2021-05-24 09:02:10|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2616.5|1360
1621846940000|2021-05-24 09:02:20|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|0
1621846990000|2021-05-24 09:03:10||2616.5||2617||2617||2616.5|45
1621847010000|2021-05-24 09:03:30|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|298
1621847030000|2021-05-24 09:03:50|2618||2617.5||2618||2617.5||200
1621847040000|2021-05-24 09:04:00|2617|2616.5|2616.5|2616|2617|2617|2616.5|2616|244
1621847050000|2021-05-24 09:04:10|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2615.5|341
1621847060000|2021-05-24 09:04:20|2617||2616.5||2617||2616.5||0
1621847070000|2021-05-24 09:04:30|2616|2615.5|2616|2615.5|2616|2616|2616|2615.5|0
1621847090000|2021-05-24 09:04:50|2615.5|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|712
1621847110000|2021-05-24 09:05:10|2617.5|2616|2617|2616.5|2617.5|2617|2617|2616|4477
1621847120000|2021-05-24 09:05:20||2616||2616||2616||2616|0
1621847130000|2021-05-24 09:05:30||2616.5||2616||2616.5||2616|0
1621847140000|2021-05-24 09:05:40|2616.5||2616.5||2617||2616.5||0
1621847150000|2021-05-24 09:05:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|258
1621847160000|2021-05-24 09:06:00|2615.5|2615|2617|2616.5|2617.5|2616.5|2615.5|2615|1162
1621847170000|2021-05-24 09:06:10|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2616.5|150
1621847180000|2021-05-24 09:06:20|2618.5|2618|2619.5|2619|2620|2619|2618.5|2618|731
1621847190000|2021-05-24 09:06:30|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|0
1621847200000|2021-05-24 09:06:40|2620.5|2620|2620.5|2620|2621|2620|2620|2620|0
1621847210000|2021-05-24 09:06:50|2621|2620.5|2620.5|2619.5|2621.5|2620.5|2620.5|2619.5|518
1621847220000|2021-05-24 09:07:00|2620|2620|2620|2619.5|2620.5|2620|2620|2619.5|133
1621847230000|2021-05-24 09:07:10|2620.5|2620|2621.5|2621|2621.5|2621|2620.5|2620|100
1621847240000|2021-05-24 09:07:20|2622|2620.5|2620.5|2620|2622|2620.5|2620.5|2620|112
1621847250000|2021-05-24 09:07:30|2621||2620.5||2621||2620.5||0
1621847260000|2021-05-24 09:07:40|2621||2620.5||2621||2620.5||0
1621847270000|2021-05-24 09:07:50|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|0
1621847280000|2021-05-24 09:08:00|2621|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|421
1621847290000|2021-05-24 09:08:10|2622|2621|2621.5|2620.5|2622|2621|2621.5|2620.5|0
1621847300000|2021-05-24 09:08:20||2621||2621||2621||2621|0
1621847310000|2021-05-24 09:08:30|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|186
1621847340000|2021-05-24 09:09:00|2621.5|2621|2621.5|2621|2622|2621.5|2621.5|2621|555
1621847350000|2021-05-24 09:09:10||2620.5||2620.5||2620.5||2620.5|281
1621847360000|2021-05-24 09:09:20||2621||2620.5||2621||2620.5|0
1621847390000|2021-05-24 09:09:50||2621||2621||2621||2621|0
1621847400000|2021-05-24 09:10:00|2622|2620.5|2621.5|2620.5|2622|2620.5|2621.5|2620.5|141
1621847410000|2021-05-24 09:10:10||2621||2621||2621||2620.5|0
1621847420000|2021-05-24 09:10:20||2620.5||2621||2621||2620.5|0
1621847430000|2021-05-24 09:10:30||2620.5||2621||2621||2620.5|0
1621847440000|2021-05-24 09:10:40|2622||2621.5||2622||2621.5||0
1621847450000|2021-05-24 09:10:50|2622|2620.5|2622|2621|2622|2621|2621|2620.5|476
1621847460000|2021-05-24 09:11:00|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621.5|0
1621847480000|2021-05-24 09:11:20|2622.5|2622|2623|2622|2623|2622.5|2622.5|2621.5|900
1621847490000|2021-05-24 09:11:30|2622.5||2622.5||2622.5||2622.5||0
1621847510000|2021-05-24 09:11:50|2623|2622.5|2623.5|2623|2624|2623|2623|2622.5|210
1621847520000|2021-05-24 09:12:00|2623|2622.5|2622.5|2621.5|2623.5|2622.5|2622.5|2621.5|1504
1621847530000|2021-05-24 09:12:10|2622|2622|2622.5|2622|2623|2622.5|2622|2622|1072
1621847540000|2021-05-24 09:12:20|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621847560000|2021-05-24 09:12:40|2622.5|2621|2622.5|2622|2623|2622|2622.5|2621|565
1621847580000|2021-05-24 09:13:00|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2622.5|2622|614
1621847590000|2021-05-24 09:13:10||2623||2623||2623||2623|0
1621847610000|2021-05-24 09:13:30|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|1566
1621847630000|2021-05-24 09:13:50|2624|2623.5|2624|2623|2624|2623.5|2623.5|2623|975
1621847640000|2021-05-24 09:14:00|2623.5|2623.5|2624|2623|2624|2623.5|2623.5|2623|0
1621847650000|2021-05-24 09:14:10||2623.5||2623.5||2623.5||2623.5|300
1621847670000|2021-05-24 09:14:30|2623.5|2623|2623.5|2622.5|2623.5|2623|2623|2622|470
1621847690000|2021-05-24 09:14:50|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|50
1621847700000|2021-05-24 09:15:00|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|0
1621847710000|2021-05-24 09:15:10|2624|2624|2624|2623.5|2624.5|2624|2624|2623.5|0
1621847730000|2021-05-24 09:15:30|||||||||7
1621847740000|2021-05-24 09:15:40|2623.5|2623|2624.5|2623.5|2624.5|2623.5|2623.5|2622.5|689
1621847760000|2021-05-24 09:16:00||2624||2623.5||2624||2623.5|0
1621847770000|2021-05-24 09:16:10||2624||2623.5||2624||2623.5|100
1621847810000|2021-05-24 09:16:50||2624||2624||2624||2624|0
1621847820000|2021-05-24 09:17:00||2623.5||2623.5||2623.5||2623.5|0
1621847830000|2021-05-24 09:17:10||2624||2624||2624||2624|0
1621847840000|2021-05-24 09:17:20|2625|2624.5|2625|2624|2625|2624.5|2625|2624|852
1621847850000|2021-05-24 09:17:30||2624.5||2624.5||2624.5||2624.5|0
1621847860000|2021-05-24 09:17:40|2625.5|2625|2625.5|2625|2626|2625|2625.5|2625|290
1621847870000|2021-05-24 09:17:50||2624.5||2625||2625||2624.5|0
1621847880000|2021-05-24 09:18:00|2626||2626||2626||2626||408
1621847890000|2021-05-24 09:18:10|2626.5|2625.5|2626|2625|2626.5|2625.5|2626|2625|1386
1621847900000|2021-05-24 09:18:20||2625.5||2625.5||2625.5||2625.5|100
1621847940000|2021-05-24 09:19:00|2625.5|2625|2625.5|2624.5|2626|2625|2625|2624.5|524
1621847960000|2021-05-24 09:19:20|2625|2624|2624.5|2624|2625|2624|2624.5|2624|0
1621848000000|2021-05-24 09:20:00|||||||||100
1621848050000|2021-05-24 09:20:50|2625|2624.5|2625|2624|2625.5|2624.5|2625|2624|502
1621848060000|2021-05-24 09:21:00|2624.5|2624.5|2625.5|2624.5|2625.5|2624.5|2624.5|2624.5|374
1621848100000|2021-05-24 09:21:40|2626|2625|2626.5|2625.5|2626.5|2625.5|2626|2625|334
1621848110000|2021-05-24 09:21:50|2626|2625|2626|2625|2626.5|2625.5|2626|2625|0
1621848140000|2021-05-24 09:22:20|2626.5|2625.5|2627|2626|2627|2626|2626.5|2625.5|0
1621848150000|2021-05-24 09:22:30|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|0
1621848160000|2021-05-24 09:22:40||2627||2627||2627||2626.5|0
1621848170000|2021-05-24 09:22:50|2628|2627.5|2628|2627|2628.5|2627.5|2627.5|2627|392
1621848180000|2021-05-24 09:23:00|2627.5|2626.5|2626.5|2626|2627.5|2626.5|2626.5|2626|626
1621848200000|2021-05-24 09:23:20|2626|2625.5|2626|2625|2626|2625.5|2626|2625|247
1621848210000|2021-05-24 09:23:30||2625.5||2625.5||2625.5||2625.5|0
1621848220000|2021-05-24 09:23:40|2626.5|2626|2626.5|2626|2626.5|2626|2626|2625.5|451
1621848230000|2021-05-24 09:23:50|||||||||1
1621848240000|2021-05-24 09:24:00|2626|2625.5|2626|2625|2626|2626|2625.5|2625|211
1621848250000|2021-05-24 09:24:10||2625.5||2625||2625.5||2625|0
1621848280000|2021-05-24 09:24:40|2625.5||2625.5||2625.5||2625.5||0
1621848290000|2021-05-24 09:24:50|2625|2624.5|2625|2624|2625|2624.5|2625|2624|320
1621848300000|2021-05-24 09:25:00|2625.5|2624.5|2625.5|2625|2625.5|2625|2625.5|2624.5|271
1621848320000|2021-05-24 09:25:20|2625|2624.5|2625|2624|2625|2624.5|2625|2624|152
1621848350000|2021-05-24 09:25:50|2625.5|2624.5|2626|2625|2626|2625|2625|2624.5|1320
1621848370000|2021-05-24 09:26:10||2625.5||2625.5||2625.5||2625.5|0
1621848380000|2021-05-24 09:26:20||2625||2625||2625||2625|0
1621848410000|2021-05-24 09:26:50|||||||||1
1621848420000|2021-05-24 09:27:00||2625.5||2625.5||2625.5||2625.5|0
1621848430000|2021-05-24 09:27:10|2626.5|2626|2627|2626|2627|2626|2626.5|2626|1687
1621848440000|2021-05-24 09:27:20|2626.5||2626.5||2626.5||2626.5||0
1621848450000|2021-05-24 09:27:30|||||||||170
1621848470000|2021-05-24 09:27:50|2626|2625.5|2626|2625|2626|2625.5|2625.5|2625|710
1621848500000|2021-05-24 09:28:20|2625.5|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|380
1621848510000|2021-05-24 09:28:30|2624.5|2624|2625|2624.5|2625.5|2624.5|2624.5|2624|124
1621848520000|2021-05-24 09:28:40||2624||2624||2624||2624|0
1621848530000|2021-05-24 09:28:50|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|1132
1621848540000|2021-05-24 09:29:00|2624.5|2623.5|2624|2623.5|2624.5|2623.5|2623.5|2623|1061
1621848550000|2021-05-24 09:29:10|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|446
1621848560000|2021-05-24 09:29:20|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2624|134
1621848570000|2021-05-24 09:29:30|2625||2625||2625||2625||0
1621848580000|2021-05-24 09:29:40|2624.5|2624.5|2624|2623.5|2624.5|2624.5|2624|2623.5|139
1621848590000|2021-05-24 09:29:50|2624.5|2623|2624|2623.5|2624.5|2623.5|2624|2623|125
1621848600000|2021-05-24 09:30:00|2624.5|2624|2625|2624|2625|2624|2624.5|2624|0
1621848610000|2021-05-24 09:30:10|2624.5|2623.5|2625|2624|2625|2624|2624.5|2623.5|0
1621848620000|2021-05-24 09:30:20|2624.5||2624.5||2624.5||2624.5||0
1621848630000|2021-05-24 09:30:30||2623.5||2623.5||2623.5||2623.5|0
1621848640000|2021-05-24 09:30:40||2624||2624||2624||2624|0
1621848650000|2021-05-24 09:30:50||2623.5||2624||2624||2623.5|0
1621848660000|2021-05-24 09:31:00||2623.5||2623.5||2623.5||2623.5|20
1621848670000|2021-05-24 09:31:10|2624||2624||2624||2624||0
1621848680000|2021-05-24 09:31:20|2623.5|2623|2624|2623.5|2624|2623.5|2623.5|2623|868
1621848700000|2021-05-24 09:31:40|2624.5|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|852
1621848710000|2021-05-24 09:31:50||2624||2623.5||2624||2623.5|207
1621848720000|2021-05-24 09:32:00|2623.5|2623|2623|2622.5|2624|2623|2623|2622.5|487
1621848730000|2021-05-24 09:32:10|2623.5|2623|2623.5|2622.5|2623.5|2623|2623.5|2622.5|0
1621848740000|2021-05-24 09:32:20|2623|2622|2624|2623.5|2624|2623.5|2622.5|2622|1402
1621848770000|2021-05-24 09:32:50|||||||||6
1621848780000|2021-05-24 09:33:00|2623.5|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|818
1621848790000|2021-05-24 09:33:10||2623||2623||2623||2623|0
1621848810000|2021-05-24 09:33:30|2623|2622.5|2623|2622|2623|2622.5|2623|2622|0
1621848820000|2021-05-24 09:33:40|2622.5|2621.5|2622.5|2621.5|2623|2622|2622.5|2621.5|634
1621848830000|2021-05-24 09:33:50|2622||2622||2622||2622||0
1621848840000|2021-05-24 09:34:00|2622.5|2622|2623|2622|2623|2622|2622.5|2622|3
1621848850000|2021-05-24 09:34:10|2622.5|2622.5|2623|2622|2623|2622.5|2622.5|2621.5|105
1621848860000|2021-05-24 09:34:20|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|0
1621848870000|2021-05-24 09:34:30|2622.5||2622.5||2622.5||2622.5||130
1621848900000|2021-05-24 09:35:00|||||||||7
1621848940000|2021-05-24 09:35:40|2622|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|657
1621848950000|2021-05-24 09:35:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|165
1621848960000|2021-05-24 09:36:00|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622.5|131
1621848970000|2021-05-24 09:36:10||2623||2623||2623||2623|0
1621848980000|2021-05-24 09:36:20|2624||2623.5||2624||2623.5||0
1621848990000|2021-05-24 09:36:30|2624||2624||2624||2624||0
1621849000000|2021-05-24 09:36:40|2624.5|2623.5|2624.5|2624|2624.5|2624|2624.5|2623|922
1621849020000|2021-05-24 09:37:00|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623.5|301
1621849030000|2021-05-24 09:37:10|2624|2624|2624|2623.5|2624|2624|2624|2623.5|587
1621849050000|2021-05-24 09:37:30|2623.5|2623|2624|2623|2624|2623|2623.5|2623|543
1621849070000|2021-05-24 09:37:50|2623.5|2622.5|2622.5|2622|2623.5|2623|2622.5|2621.5|1415
1621849080000|2021-05-24 09:38:00||2621.5||2622||2622||2621.5|0
1621849090000|2021-05-24 09:38:10|2623|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|171
1621849110000|2021-05-24 09:38:30|2622.5|2622|2623|2622|2623|2622|2622.5|2622|132
1621849120000|2021-05-24 09:38:40|2622.5|2621.5|2622|2621.5|2622.5|2621.5|2621.5|2621|1549
1621849150000|2021-05-24 09:39:10|2622.5||2622.5||2622.5||2622.5||0
1621849160000|2021-05-24 09:39:20|2622||2622||2622||2622||0
1621849170000|2021-05-24 09:39:30|2622.5||2622||2622.5||2622||0
1621849180000|2021-05-24 09:39:40|2622.5|2621|2622|2621.5|2622.5|2621.5|2621.5|2621|366
1621849190000|2021-05-24 09:39:50|2621.5|2621|2621.5|2621|2622|2621|2621.5|2621|357
1621849220000|2021-05-24 09:40:20|2622|2621.5|2622|2621|2622|2621.5|2622|2621|205
1621849250000|2021-05-24 09:40:50||2621.5||2621.5||2621.5||2621.5|0
1621849260000|2021-05-24 09:41:00|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|130
1621849290000|2021-05-24 09:41:30|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|1317
1621849300000|2021-05-24 09:41:40||2621.5||2621.5||2621.5||2621.5|0
1621849320000|2021-05-24 09:42:00|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|8225
1621849330000|2021-05-24 09:42:10||2621||2620.5||2621||2620.5|0
1621849340000|2021-05-24 09:42:20|2621|2621|2621.5|2620.5|2621.5|2621|2621|2620.5|200
1621849350000|2021-05-24 09:42:30|2621|2621|2621.5|2621|2621.5|2621|2621|2621|205
1621849360000|2021-05-24 09:42:40||2620.5||2620.5||2621||2620.5|0
1621849370000|2021-05-24 09:42:50||2621||2621||2621||2621|0
1621849380000|2021-05-24 09:43:00||2620.5||2621||2621||2620.5|0
1621849400000|2021-05-24 09:43:20||2620.5||2620.5||2620.5||2620.5|0
1621849410000|2021-05-24 09:43:30||2621||2621||2621||2621|0
1621849420000|2021-05-24 09:43:40|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|583
1621849430000|2021-05-24 09:43:50|2622||2622.5||2622.5||2622||0
1621849440000|2021-05-24 09:44:00|2622|2621|2621.5|2620.5|2622|2621.5|2621.5|2620.5|3850
1621849450000|2021-05-24 09:44:10|2622|2621|2621.5|2621|2622|2621.5|2621.5|2620.5|9066
1621849460000|2021-05-24 09:44:20|2622|2621.5|2622|2621.5|2623|2622.5|2621.5|2621.5|8907
1621849490000|2021-05-24 09:44:50|2621.5|2621|2621.5|2620.5|2622|2621.5|2621.5|2620.5|622
1621849500000|2021-05-24 09:45:00|2622|2621|2622.5|2622|2622.5|2622|2622|2621|0
1621849520000|2021-05-24 09:45:20|2622|2621.5|2622|2621.5|2622.5|2621.5|2622|2621.5|235
1621849540000|2021-05-24 09:45:40|2622.5||2622||2622.5||2622||34
1621849560000|2021-05-24 09:46:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|106
1621849570000|2021-05-24 09:46:10|2622|2621.5|2622|2621|2622.5|2621.5|2622|2621|295
1621849580000|2021-05-24 09:46:20|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|0
1621849590000|2021-05-24 09:46:30|2622||2622||2622||2622||0
1621849600000|2021-05-24 09:46:40|2622.5||2622||2622.5||2622||0
1621849640000|2021-05-24 09:47:20|2622.5|2622|2622.5|2621.5|2623|2622|2622.5|2621.5|134
1621849650000|2021-05-24 09:47:30|2622|2621|2622|2621.5|2622|2621.5|2622|2621|0
1621849660000|2021-05-24 09:47:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|40
1621849760000|2021-05-24 09:49:20|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|348
1621849790000|2021-05-24 09:49:50|2621.5|2621|2621.5|2620.5|2622.5|2621.5|2621|2620.5|2824
1621849800000|2021-05-24 09:50:00|2621|2621|2621|2620.5|2621|2621|2621|2620.5|210
1621849810000|2021-05-24 09:50:10|2621.5|2621|2621.5|2621|2622|2621.5|2621.5|2620.5|1187
1621849820000|2021-05-24 09:50:20|2622||2622||2622||2621.5||0
1621849830000|2021-05-24 09:50:30|2621.5||2621.5||2622||2621.5||552
1621849840000|2021-05-24 09:50:40|2622||2622||2622||2621.5||0
1621849850000|2021-05-24 09:50:50|2621.5|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|258
1621849860000|2021-05-24 09:51:00||2620.5||2621||2621||2620.5|0
1621849870000|2021-05-24 09:51:10|2622|2621.5|2622.5|2622|2622.5|2622|2621.5|2621.5|710
1621849880000|2021-05-24 09:51:20|2622|2621.5|2621|2620.5|2622.5|2621.5|2621|2620.5|378
1621849890000|2021-05-24 09:51:30|2621.5|2621|2621.5|2620.5|2621.5|2621|2621.5|2620.5|0
1621849900000|2021-05-24 09:51:40|2622|2621|2622|2621|2622|2621|2622|2621|0
1621849920000|2021-05-24 09:52:00|2621.5||2622||2622||2621.5||0
1621849930000|2021-05-24 09:52:10|2621.5||2621.5||2621.5||2621.5||0
1621849960000|2021-05-24 09:52:40|2622|2620.5|2621.5|2621|2622|2621|2621.5|2620.5|763
1621849970000|2021-05-24 09:52:50|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|369
1621849980000|2021-05-24 09:53:00|2622|2621.5|2622|2621.5|2622|2621.5|2621.5|2621.5|0
1621849990000|2021-05-24 09:53:10|2621.5|2621|2621|2620.5|2621.5|2621.5|2620.5|2619.5|2308
1621850000000|2021-05-24 09:53:20|2620.5|2620|2620|2619.5|2621|2620|2620|2619.5|1203
1621850010000|2021-05-24 09:53:30|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|200
1621850020000|2021-05-24 09:53:40|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1621850030000|2021-05-24 09:53:50|2620|2619.5|2621|2620|2621|2620.5|2620|2619|2371
1621850040000|2021-05-24 09:54:00|2621.5|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|1634
1621850050000|2021-05-24 09:54:10||2620||2620||2620||2620|0
1621850070000|2021-05-24 09:54:30|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|0
1621850080000|2021-05-24 09:54:40|2621.5||2621.5||2621.5||2621.5||137
1621850090000|2021-05-24 09:54:50|2621||2621||2621||2621||90
1621850100000|2021-05-24 09:55:00|2621.5||2621||2621.5||2621||0
1621850120000|2021-05-24 09:55:20|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|192
1621850160000|2021-05-24 09:56:00|2621|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|209
1621850190000|2021-05-24 09:56:30|||||||||200
1621850200000|2021-05-24 09:56:40|2621.5|2621|2621|2620|2621.5|2621|2621|2620|1158
1621850210000|2021-05-24 09:56:50|2620.5||2620.5||2620.5||2620.5||0
1621850220000|2021-05-24 09:57:00|2621|2619.5|2621|2620|2621|2620|2621|2619.5|446
1621850230000|2021-05-24 09:57:10|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|0
1621850240000|2021-05-24 09:57:20||2620||2619.5||2620||2619.5|0
1621850260000|2021-05-24 09:57:40||2620||2620||2620||2620|0
1621850280000|2021-05-24 09:58:00|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|200
1621850290000|2021-05-24 09:58:10|2620|2619.5|2620|2619.5|2620|2620|2620|2619.5|0
1621850310000|2021-05-24 09:58:30|2620.5||2620.5||2620.5||2620||308
1621850320000|2021-05-24 09:58:40|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|305
1621850330000|2021-05-24 09:58:50|2620||2620||2620.5||2620||0
1621850350000|2021-05-24 09:59:10|||||||||4
1621850380000|2021-05-24 09:59:40|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|318
1621850390000|2021-05-24 09:59:50|||||||||154
1621850400000|2021-05-24 10:00:00|2619.5|2619|2620.5|2619.5|2620.5|2620|2619.5|2619|877
1621850410000|2021-05-24 10:00:10|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|345
1621850420000|2021-05-24 10:00:20|2620|2619|2620|2619.5|2620|2619.5|2620|2619|0
1621850430000|2021-05-24 10:00:30||2619||2619.5||2619.5||2619|0
1621850440000|2021-05-24 10:00:40||2619||2619.5||2619.5||2619|0
1621850460000|2021-05-24 10:01:00||2619||2619.5||2619.5||2619|0
1621850470000|2021-05-24 10:01:10||2619||2619.5||2619.5||2619|0
1621850480000|2021-05-24 10:01:20|2620.5||2620.5||2620.5||2620||0
1621850550000|2021-05-24 10:02:30|2621|2620|2620.5|2620|2621|2620.5|2620.5|2620|926
1621850560000|2021-05-24 10:02:40||2619.5||2619.5||2619.5||2619.5|0
1621850580000|2021-05-24 10:03:00|2621|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|1094
1621850640000|2021-05-24 10:04:00|2620||2620||2620||2620||0
1621850650000|2021-05-24 10:04:10|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|547
1621850680000|2021-05-24 10:04:40||2620||2620||2620||2620|0
1621850690000|2021-05-24 10:04:50|2621|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|660
1621850700000|2021-05-24 10:05:00|2620.5|2620|2621|2620|2621|2620|2620.5|2620|658
1621850710000|2021-05-24 10:05:10|2620.5||2620.5||2620.5||2620.5||2
1621850730000|2021-05-24 10:05:30|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|391
1621850760000|2021-05-24 10:06:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1621850770000|2021-05-24 10:06:10||2619.5||2619.5||2619.5||2619.5|0
1621850780000|2021-05-24 10:06:20||2620||2619.5||2620||2619.5|0
1621850790000|2021-05-24 10:06:30|2620||2620||2620||2620||0
1621850800000|2021-05-24 10:06:40|2620.5||2620||2620.5||2620||0
1621850830000|2021-05-24 10:07:10|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|200
1621850850000|2021-05-24 10:07:30|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|149
1621850860000|2021-05-24 10:07:40||2619.5||2620||2620||2619.5|467
1621850870000|2021-05-24 10:07:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|0
1621850930000|2021-05-24 10:08:50|2620.5|2620|2620.5|2619.5|2620.5|2620|2620.5|2619.5|964
1621850940000|2021-05-24 10:09:00||2620||2620||2620||2620|0
1621850950000|2021-05-24 10:09:10|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|134
1621851010000|2021-05-24 10:10:10|2619.5|2619|2618.5|2618|2619.5|2619|2618.5|2618|1753
1621851030000|2021-05-24 10:10:30|2619|2618.5|2619|2618|2619|2618.5|2619|2618|431
1621851080000|2021-05-24 10:11:20|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|0
1621851110000|2021-05-24 10:11:50|||||||||200
1621851120000|2021-05-24 10:12:00|2619.5|2618|2619.5|2618.5|2619.5|2619|2619|2618|4960
1621851130000|2021-05-24 10:12:10|2619|2618|2618.5|2618|2619|2618|2618.5|2618|1068
1621851140000|2021-05-24 10:12:20|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|769
1621851170000|2021-05-24 10:12:50||2616.5||2617||2617||2616.5|0
1621851180000|2021-05-24 10:13:00|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|166
1621851190000|2021-05-24 10:13:10|2618|2617.5|2618|2617|2618|2617.5|2618|2617|1000
1621851200000|2021-05-24 10:13:20||2617.5||2617.5||2617.5||2617.5|0
1621851260000|2021-05-24 10:14:20|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|134
1621851270000|2021-05-24 10:14:30|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|469
1621851280000|2021-05-24 10:14:40||2617||2616.5||2617||2616.5|0
1621851290000|2021-05-24 10:14:50|2617|2617|2616.5|2616|2617|2617|2616.5|2616|137
1621851310000|2021-05-24 10:15:10|||||||||76
1621851340000|2021-05-24 10:15:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|116
1621851350000|2021-05-24 10:15:50|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2614.5|200
1621851360000|2021-05-24 10:16:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1621851370000|2021-05-24 10:16:10|2616||2616||2616||2615.5||0
1621851380000|2021-05-24 10:16:20|2615.5||2615.5||2615.5||2615.5||0
1621851390000|2021-05-24 10:16:30|2616||2616||2616||2616||0
1621851410000|2021-05-24 10:16:50|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|0
1621851420000|2021-05-24 10:17:00|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|525
1621851470000|2021-05-24 10:17:50|||||||||4
1621851480000|2021-05-24 10:18:00|2614.5|2614|2614|2613|2614.5|2614|2614|2613|752
1621851490000|2021-05-24 10:18:10||2613.5||2613.5||2613.5||2613.5|0
1621851500000|2021-05-24 10:18:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|465
1621851530000|2021-05-24 10:18:50|2614|2613|2613.5|2613|2614|2613|2613.5|2613|20
1621851540000|2021-05-24 10:19:00|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|393
1621851560000|2021-05-24 10:19:20|2614|2614|2614.5|2614|2615|2614|2614|2613.5|1219
1621851570000|2021-05-24 10:19:30|2615||2614.5||2615||2614.5||0
1621851590000|2021-05-24 10:19:50|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|200
1621851600000|2021-05-24 10:20:00|2615|2614|2615|2614|2615|2614|2615|2614|0
1621851610000|2021-05-24 10:20:10||2614.5||2614.5||2614.5||2614.5|0
1621851700000|2021-05-24 10:21:40|2614.5|2614|2614.5|2614|2615|2614.5|2614.5|2614|477
1621851710000|2021-05-24 10:21:50|||||||||273
1621851720000|2021-05-24 10:22:00|2615|2614.5|2615|2614|2615|2614.5|2615|2614|497
1621851730000|2021-05-24 10:22:10||2614.5||2614.5||2614.5||2614.5|0
1621851760000|2021-05-24 10:22:40|2615.5|2615|2615|2614.5|2616|2615|2615|2614.5|1288
1621851800000|2021-05-24 10:23:20|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|607
1621851810000|2021-05-24 10:23:30|2614.5|2613.5|2614.5|2613.5|2614.5|2614|2614.5|2613.5|2195
1621851820000|2021-05-24 10:23:40|2614||2614||2614||2614||0
1621851830000|2021-05-24 10:23:50|2613.5|2613|2614|2613|2614|2613|2613.5|2613|377
1621851840000|2021-05-24 10:24:00||2613.5||2613.5||2613.5||2613|0
1621851860000|2021-05-24 10:24:20|2614.5|2613|2614.5|2613.5|2614.5|2614|2614.5|2613|125
1621851870000|2021-05-24 10:24:30||2614||2614||2614||2614|0
1621851900000|2021-05-24 10:25:00|2615|2614.5|2615|2614|2615|2614.5|2615|2614|768
1621851910000|2021-05-24 10:25:10|2614.5||2614.5||2614.5||2614.5||0
1621851950000|2021-05-24 10:25:50|||||||||10
1621852000000|2021-05-24 10:26:40|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1151
1621852020000|2021-05-24 10:27:00|2614|2613.5|2614|2613|2614|2613.5|2614|2613|1
1621852030000|2021-05-24 10:27:10||2613.5||2613.5||2613.5||2613.5|0
1621852090000|2021-05-24 10:28:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|440
1621852100000|2021-05-24 10:28:20||2613.5||2613.5||2613.5||2613.5|0
1621852130000|2021-05-24 10:28:50||2614||2614||2614||2614|0
1621852140000|2021-05-24 10:29:00||2613.5||2613.5||2613.5||2613.5|0
1621852170000|2021-05-24 10:29:30|2615|2614|2615|2614|2615|2614.5|2615|2614|1028
1621852180000|2021-05-24 10:29:40|2614.5||2615||2615||2614.5||441
1621852190000|2021-05-24 10:29:50|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|690
1621852200000|2021-05-24 10:30:00||2614.5||2615||2615||2614.5|386
1621852210000|2021-05-24 10:30:10|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|566
1621852240000|2021-05-24 10:30:40|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|996
1621852250000|2021-05-24 10:30:50|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|1073
1621852270000|2021-05-24 10:31:10|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|329
1621852290000|2021-05-24 10:31:30|2616.5|2616|2617|2616|2617|2616|2616.5|2616|638
1621852310000|2021-05-24 10:31:50|2616.5|2615.5|2617|2616|2617|2616|2616.5|2615.5|1861
1621852320000|2021-05-24 10:32:00|2616.5|2616.5|2617|2616|2617|2616.5|2616.5|2616|813
1621852330000|2021-05-24 10:32:10|2617.5|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|2455
1621852340000|2021-05-24 10:32:20|2619|2618|2619|2618|2619|2618|2618.5|2618|32
1621852350000|2021-05-24 10:32:30|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|714
1621852360000|2021-05-24 10:32:40|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|372
1621852370000|2021-05-24 10:32:50|2617|2617|2617.5|2617|2618|2617|2617|2617|728
1621852380000|2021-05-24 10:33:00||2616.5||2616.5||2616.5||2616.5|0
1621852390000|2021-05-24 10:33:10|2618|2617|2618|2617|2618|2617|2617.5|2617|175
1621852420000|2021-05-24 10:33:40|2617.5|2616.5|2616.5|2615.5|2617.5|2616.5|2616|2615.5|1090
1621852430000|2021-05-24 10:33:50||2616||2616||2616||2616|0
1621852440000|2021-05-24 10:34:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621852450000|2021-05-24 10:34:10|2616.5|2616|2617|2616|2617|2616|2616.5|2616|845
1621852470000|2021-05-24 10:34:30|2617.5|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|208
1621852500000|2021-05-24 10:35:00|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|592
1621852520000|2021-05-24 10:35:20|||||||||120
1621852550000|2021-05-24 10:35:50||2616||2616||2616||2616|0
1621852560000|2021-05-24 10:36:00||2615.5||2615.5||2615.5||2615.5|134
1621852570000|2021-05-24 10:36:10||2616||2615.5||2616||2615.5|0
1621852580000|2021-05-24 10:36:20|2616||2616||2616||2616||0
1621852630000|2021-05-24 10:37:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|899
1621852640000|2021-05-24 10:37:20|2616.5|2616|2617|2616|2617|2616|2616.5|2616|258
1621852700000|2021-05-24 10:38:20||2616.5||2616.5||2616.5||2616.5|0
1621852740000|2021-05-24 10:39:00|2616.5|2616|2617.5|2616.5|2617.5|2616.5|2616.5|2616|1280
1621852750000|2021-05-24 10:39:10||2617||2617||2617||2617|0
1621852770000|2021-05-24 10:39:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|94
1621852810000|2021-05-24 10:40:10||2616||2616.5||2616.5||2616|0
1621852830000|2021-05-24 10:40:30|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|461
1621852840000|2021-05-24 10:40:40||2616.5||2617||2617||2616.5|0
1621852850000|2021-05-24 10:40:50||2616.5||2617||2617||2616.5|0
1621852940000|2021-05-24 10:42:20|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|705
1621852960000|2021-05-24 10:42:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|156
1621852980000|2021-05-24 10:43:00|||||||||144
1621853010000|2021-05-24 10:43:30|2616.5|2616|2617|2616|2617|2616|2616.5|2616|180
1621853020000|2021-05-24 10:43:40|2616.5||2617||2617||2616.5||0
1621853030000|2021-05-24 10:43:50||2616.5||2616.5||2616.5||2616.5|0
1621853040000|2021-05-24 10:44:00|||||||||1
1621853050000|2021-05-24 10:44:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|134
1621853100000|2021-05-24 10:45:00|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|598
1621853120000|2021-05-24 10:45:20|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|365
1621853150000|2021-05-24 10:45:50||2616||2616||2616||2616|0
1621853160000|2021-05-24 10:46:00|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|867
1621853190000|2021-05-24 10:46:30|2616||2616||2616||2616||0
1621853230000|2021-05-24 10:47:10|||||||||3
1621853290000|2021-05-24 10:48:10|||||||||500
1621853300000|2021-05-24 10:48:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|171
1621853330000|2021-05-24 10:48:50||2616||2615.5||2616||2615.5|0
1621853340000|2021-05-24 10:49:00|2616|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|0
1621853360000|2021-05-24 10:49:20|2616||2616||2616||2616||0
1621853380000|2021-05-24 10:49:40|2615.5|2615|2615.5|2615|2615.5|2615.5|2615.5|2615|674
1621853420000|2021-05-24 10:50:20|2615|2614.5|2615|2614|2615|2614.5|2615|2614|116
1621853430000|2021-05-24 10:50:30||2614.5||2614.5||2614.5||2614.5|0
1621853460000|2021-05-24 10:51:00||2614||2614||2614||2614|0
1621853480000|2021-05-24 10:51:20|2614.5||2614.5||2614.5||2614.5||127
1621853490000|2021-05-24 10:51:30|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613|250
1621853540000|2021-05-24 10:52:20|||||||||19
1621853600000|2021-05-24 10:53:20|||||||||35
1621853690000|2021-05-24 10:54:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|1000
1621853710000|2021-05-24 10:55:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|342
1621853730000|2021-05-24 10:55:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2613.5|290
1621853760000|2021-05-24 10:56:00||2613.5||2614||2614||2613.5|0
1621853790000|2021-05-24 10:56:30||2613.5||2614||2614||2613.5|0
1621853830000|2021-05-24 10:57:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|903
1621853840000|2021-05-24 10:57:20|2615.5||2615||2615.5||2615||0
1621853850000|2021-05-24 10:57:30|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|831
1621853890000|2021-05-24 10:58:10|||||||||4
1621853900000|2021-05-24 10:58:20|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|370
1621853910000|2021-05-24 10:58:30|2615.5|2615|2616|2615|2616|2615|2615.5|2615|175
1621853920000|2021-05-24 10:58:40||2615.5||2615.5||2615.5||2615|401
1621853940000|2021-05-24 10:59:00||2615||2615||2615||2615|0
1621853960000|2021-05-24 10:59:20||2615.5||2615.5||2615.5||2615.5|0
1621853970000|2021-05-24 10:59:30|2615.5|2615|2615.5|2615|2616|2615|2615.5|2615|305
1621853980000|2021-05-24 10:59:40|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|576
1621854000000|2021-05-24 11:00:00|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|231
1621854010000|2021-05-24 11:00:10|||||||||76
1621854030000|2021-05-24 11:00:30|||||||||1
1621854050000|2021-05-24 11:00:50|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|100
1621854070000|2021-05-24 11:01:10|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|695
1621854120000|2021-05-24 11:02:00|2616|2615.5|2616|2615.5|2616.5|2616|2616|2615.5|9986
1621854130000|2021-05-24 11:02:10|2616.5||2616||2616.5||2616||0
1621854170000|2021-05-24 11:02:50|||||||||76
1621854190000|2021-05-24 11:03:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621854200000|2021-05-24 11:03:20|2616|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|334
1621854210000|2021-05-24 11:03:30||2616||2616||2616||2615.5|0
1621854230000|2021-05-24 11:03:50|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|29
1621854250000|2021-05-24 11:04:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|300
1621854270000|2021-05-24 11:04:30|2617|2616.5|2618.5|2618|2618.5|2618|2617|2616.5|2507
1621854280000|2021-05-24 11:04:40|2618|2617.5|2617.5|2617|2618.5|2618|2617.5|2617|5558
1621854290000|2021-05-24 11:04:50|||||||||2
1621854350000|2021-05-24 11:05:50|||||||||330
1621854380000|2021-05-24 11:06:20|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|1088
1621854390000|2021-05-24 11:06:30|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|22561
1621854400000|2021-05-24 11:06:40|2617.5|2617|2617|2616|2617.5|2617|2617|2616|6333
1621854410000|2021-05-24 11:06:50|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615|458
1621854420000|2021-05-24 11:07:00||2615||2615||2615||2615|0
1621854520000|2021-05-24 11:08:40|2616.5|2615.5|2617|2616.5|2617|2616.5|2616.5|2615.5|614
1621854530000|2021-05-24 11:08:50|2617.5||2617.5||2617.5||2617.5||0
1621854540000|2021-05-24 11:09:00||2617||2617||2617||2617|0
1621854550000|2021-05-24 11:09:10|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|0
1621854570000|2021-05-24 11:09:30|2617.5|2616|2617|2616|2617.5|2616|2617|2616|53
1621854580000|2021-05-24 11:09:40|2616.5||2617||2617||2616.5||0
1621854610000|2021-05-24 11:10:10|2616.5||2616.5||2616.5||2616.5||0
1621854680000|2021-05-24 11:11:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|832
1621854690000|2021-05-24 11:11:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|200
1621854700000|2021-05-24 11:11:40|2616|2615.5|2616|2615|2616|2615.5|2616|2615|210
1621854740000|2021-05-24 11:12:20|2616.5|2615.5|2617|2616|2617|2616.5|2616.5|2615.5|630
1621854750000|2021-05-24 11:12:30|2617.5|2616.5|2617.5|2617|2617.5|2617|2617.5|2616.5|174
1621854760000|2021-05-24 11:12:40|||||||||45
1621854780000|2021-05-24 11:13:00|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|609
1621854810000|2021-05-24 11:13:30|||||||||45
1621854820000|2021-05-24 11:13:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|165
1621854830000|2021-05-24 11:13:50|2617.5|2616|2616.5|2616|2617.5|2616|2616.5|2616|0
1621854860000|2021-05-24 11:14:20|2617|2616.5|2617|2616|2617.5|2616.5|2617|2616|158
1621854900000|2021-05-24 11:15:00|2616.5||2617||2617||2616.5||0
1621854910000|2021-05-24 11:15:10|2616.5||2617||2617||2616.5||0
1621854950000|2021-05-24 11:15:50|2616.5|2615.5|2616|2615|2616.5|2615.5|2616|2615|490
1621854960000|2021-05-24 11:16:00|2615.5|2615.5|2616|2615|2616|2615.5|2615.5|2615|297
1621854980000|2021-05-24 11:16:20||2615.5||2615.5||2615.5||2615.5|0
1621855020000|2021-05-24 11:17:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|58
1621855060000|2021-05-24 11:17:40|2615|2614|2615|2614|2615|2614|2614.5|2614|1538
1621855090000|2021-05-24 11:18:10|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|272
1621855100000|2021-05-24 11:18:20|2615|2614|2614.5|2614|2615|2614|2614.5|2614|329
1621855130000|2021-05-24 11:18:50|2615|2614.5|2615|2614|2615|2614.5|2615|2614|539
1621855200000|2021-05-24 11:20:00|2614.5||2615||2615||2614.5||288
1621855210000|2021-05-24 11:20:10||2614.5||2614.5||2614.5||2614.5|100
1621855220000|2021-05-24 11:20:20|2614.5|2614|2615|2614|2615|2614|2614.5|2614|49
1621855240000|2021-05-24 11:20:40|2614.5||2614.5||2614.5||2614.5||0
1621855270000|2021-05-24 11:21:10|2615||2615||2615||2615||325
1621855280000|2021-05-24 11:21:20||2614.5||2614.5||2614.5||2614.5|0
1621855290000|2021-05-24 11:21:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|442
1621855300000|2021-05-24 11:21:40|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|335
1621855330000|2021-05-24 11:22:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|864
1621855350000|2021-05-24 11:22:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|296
1621855360000|2021-05-24 11:22:40||2615||2615||2615||2615|0
1621855380000|2021-05-24 11:23:00||2615.5||2615.5||2615.5||2615.5|0
1621855410000|2021-05-24 11:23:30|2616.5||2616||2616.5||2616||305
1621855430000|2021-05-24 11:23:50|2616.5|2616|2617|2616|2617|2616|2616.5|2616|163
1621855440000|2021-05-24 11:24:00|2616.5||2616.5||2616.5||2616.5||0
1621855460000|2021-05-24 11:24:20|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|193
1621855530000|2021-05-24 11:25:30|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|159
1621855540000|2021-05-24 11:25:40||2615||2615||2615||2615|0
1621855550000|2021-05-24 11:25:50||2615.5||2615.5||2615.5||2615.5|0
1621855620000|2021-05-24 11:27:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|134
1621855640000|2021-05-24 11:27:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|282
1621855690000|2021-05-24 11:28:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|614
1621855720000|2021-05-24 11:28:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|139
1621855740000|2021-05-24 11:29:00|||||||||210
1621855750000|2021-05-24 11:29:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|908
1621855780000|2021-05-24 11:29:40|2615.5||2615.5||2615.5||2615.5||0
1621855810000|2021-05-24 11:30:10|2616||2616||2616||2616||22
1621855820000|2021-05-24 11:30:20|2615.5||2615.5||2615.5||2615.5||0
1621855840000|2021-05-24 11:30:40|2616||2616||2616||2616||224
1621855860000|2021-05-24 11:31:00||2615.5||2615.5||2615.5||2615.5|0
1621855890000|2021-05-24 11:31:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|619
1621855900000|2021-05-24 11:31:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|76
1621855920000|2021-05-24 11:32:00|||||||||4
1621855950000|2021-05-24 11:32:30|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|565
1621855970000|2021-05-24 11:32:50|2615.5||2615.5||2615.5||2615.5||0
1621855980000|2021-05-24 11:33:00|2616|2614.5|2615.5|2614.5|2616|2614.5|2615.5|2614.5|0
1621855990000|2021-05-24 11:33:10|2615||2615.5||2615.5||2615||0
1621856000000|2021-05-24 11:33:20|2615||2615||2615||2615||0
1621856010000|2021-05-24 11:33:30|2615.5||2615||2615.5||2615||0
1621856030000|2021-05-24 11:33:50|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|107
1621856050000|2021-05-24 11:34:10|||||||||6
1621856080000|2021-05-24 11:34:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614|376
1621856100000|2021-05-24 11:35:00|2615|2614|2615|2614|2615|2614.5|2615|2614|492
1621856110000|2021-05-24 11:35:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|108
1621856160000|2021-05-24 11:36:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|108
1621856290000|2021-05-24 11:38:10|2614|2613.5|2614|2613|2614|2613.5|2613.5|2613|469
1621856300000|2021-05-24 11:38:20|2613.5||2613.5||2613.5||2613.5||0
1621856310000|2021-05-24 11:38:30|2613|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|922
1621856370000|2021-05-24 11:39:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|2603
1621856380000|2021-05-24 11:39:40|||||||||424
1621856400000|2021-05-24 11:40:00|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|7835
1621856450000|2021-05-24 11:40:50|2614.5||2614||2614.5||2614||100
1621856460000|2021-05-24 11:41:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621856480000|2021-05-24 11:41:20|2614|2613.5|2614|2613|2614.5|2613.5|2614|2613|113
1621856520000|2021-05-24 11:42:00|2613.5|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|556
1621856530000|2021-05-24 11:42:10|2614|2612.5|2614.5|2614|2614.5|2614|2614|2612.5|10809
1621856570000|2021-05-24 11:42:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|1165
1621856580000|2021-05-24 11:43:00|||||||||89
1621856590000|2021-05-24 11:43:10|||||||||40
1621856610000|2021-05-24 11:43:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|159
1621856630000|2021-05-24 11:43:50|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|505
1621856640000|2021-05-24 11:44:00|2613.5||2613.5||2613.5||2613.5||0
1621856660000|2021-05-24 11:44:20||2613||2613||2613||2613|0
1621856690000|2021-05-24 11:44:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|134
1621856710000|2021-05-24 11:45:10|2613.5||2613.5||2613.5||2613.5||0
1621856720000|2021-05-24 11:45:20||2613||2613||2613||2613|0
1621856740000|2021-05-24 11:45:40|||||||||105
1621856790000|2021-05-24 11:46:30|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|933
1621856810000|2021-05-24 11:46:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|290
1621856830000|2021-05-24 11:47:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|450
1621856850000|2021-05-24 11:47:30|2613.5||2614||2614||2613.5||545
1621856860000|2021-05-24 11:47:40|2614.5|2613.5|2614.5|2613.5|2614.5|2614|2614.5|2613.5|237
1621856870000|2021-05-24 11:47:50|2615|2614|2615|2614|2615|2614|2615|2614|0
1621856880000|2021-05-24 11:48:00|2614.5||2615||2615||2614.5||0
1621856910000|2021-05-24 11:48:30|2614.5||2614.5||2614.5||2614.5||0
1621856920000|2021-05-24 11:48:40|2615|2614.5|2615.5|2615|2616|2615.5|2615|2614.5|1338
1621856930000|2021-05-24 11:48:50|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|464
1621856940000|2021-05-24 11:49:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1621856980000|2021-05-24 11:49:40|2616|2615.5|2616|2615.5|2617|2616|2616|2615.5|809
1621857000000|2021-05-24 11:50:00|2615.5|2615|2616|2615|2616|2615|2615.5|2615|0
1621857010000|2021-05-24 11:50:10||2615.5||2615.5||2615.5||2615.5|0
1621857020000|2021-05-24 11:50:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|415
1621857040000|2021-05-24 11:50:40||2615.5||2615.5||2615.5||2615.5|666
1621857050000|2021-05-24 11:50:50||2616||2616||2616||2616|0
1621857070000|2021-05-24 11:51:10|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|134
1621857090000|2021-05-24 11:51:30|2617|2616|2617|2616.5|2617|2616.5|2616.5|2616|1476
1621857110000|2021-05-24 11:51:50|2616.5|2616|2617|2616|2617|2616|2616.5|2616|725
1621857140000|2021-05-24 11:52:20|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|347
1621857150000|2021-05-24 11:52:30|2616|2615|2615.5|2614.5|2616|2615|2615.5|2614.5|3043
1621857160000|2021-05-24 11:52:40|2615||2615||2615||2615||0
1621857170000|2021-05-24 11:52:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|629
1621857180000|2021-05-24 11:53:00|2615|2614.5|2615|2614|2615|2614.5|2615|2614|167
1621857230000|2021-05-24 11:53:50|||||||||50
1621857300000|2021-05-24 11:55:00|2615.5|2614.5|2615.5|2615|2616|2615|2615.5|2614.5|256
1621857360000|2021-05-24 11:56:00||2614.5||2614.5||2614.5||2614.5|294
1621857370000|2021-05-24 11:56:10|2615||2615||2615||2615||0
1621857380000|2021-05-24 11:56:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|173
1621857420000|2021-05-24 11:57:00|||||||||200
1621857430000|2021-05-24 11:57:10|2615||2615||2615||2615||269
1621857500000|2021-05-24 11:58:20|2615.5|2614.5|2615.5|2614.5|2616|2615|2615.5|2614.5|741
1621857510000|2021-05-24 11:58:30|2615|2615|2615.5|2615|2615.5|2615|2615|2615|50
1621857530000|2021-05-24 11:58:50||2614.5||2614.5||2614.5||2614.5|0
1621857540000|2021-05-24 11:59:00||2615||2615||2615||2615|0
1621857590000|2021-05-24 11:59:50|2616|2615.5|2616|2615|2616|2615.5|2616|2615|294
1621857600000|2021-05-24 12:00:00|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|227
1621857610000|2021-05-24 12:00:10|2615.5||2615||2615.5||2615||0
1621857630000|2021-05-24 12:00:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1621857650000|2021-05-24 12:00:50|2616||2616||2616||2616||0
1621857660000|2021-05-24 12:01:00||2615.5||2615.5||2615.5||2615.5|0
1621857670000|2021-05-24 12:01:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|137
1621857690000|2021-05-24 12:01:30|||||||||4
1621857750000|2021-05-24 12:02:30|2615.5||2615.5||2615.5||2615.5||0
1621857780000|2021-05-24 12:03:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|466
1621857820000|2021-05-24 12:03:40|||||||||94
1621857860000|2021-05-24 12:04:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|500
1621857880000|2021-05-24 12:04:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|205
1621857900000|2021-05-24 12:05:00|2617.5||2617.5||2617.5||2617||462
1621857910000|2021-05-24 12:05:10|2617|2616|2617|2616|2617|2616|2616.5|2616|298
1621857930000|2021-05-24 12:05:30|2617.5|2616.5|2617.5|2617|2617.5|2617|2617.5|2616.5|0
1621857940000|2021-05-24 12:05:40|2618||2617.5||2618||2617.5||0
1621857950000|2021-05-24 12:05:50|2618||2617.5||2618||2617.5||0
1621857960000|2021-05-24 12:06:00|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|386
1621857970000|2021-05-24 12:06:10|2617.5||2617||2617.5||2617||0
1621857990000|2021-05-24 12:06:30||2616||2616||2616||2616|0
1621858010000|2021-05-24 12:06:50||2616.5||2616||2616.5||2616|0
1621858050000|2021-05-24 12:07:30|2616.5||2616.5||2616.5||2616.5||0
1621858070000|2021-05-24 12:07:50|2617|2616.5|2617|2616|2617|2616.5|2617|2616|181
1621858090000|2021-05-24 12:08:10|2616.5||2616.5||2616.5||2616.5||0
1621858100000|2021-05-24 12:08:20|2617||2617||2617||2617||0
1621858140000|2021-05-24 12:09:00|2616.5||2616.5||2616.5||2616.5||0
1621858200000|2021-05-24 12:10:00|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|517
1621858240000|2021-05-24 12:10:40|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|318
1621858250000|2021-05-24 12:10:50||2616||2616||2616||2616|0
1621858260000|2021-05-24 12:11:00||2615.5||2615.5||2615.5||2615.5|0
1621858300000|2021-05-24 12:11:40||2616||2616||2616||2616|21
1621858320000|2021-05-24 12:12:00|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1234
1621858350000|2021-05-24 12:12:30|2616|2615.5|2616|2615|2616|2615.5|2615.5|2615|434
1621858360000|2021-05-24 12:12:40||2615.5||2615.5||2615.5||2615.5|0
1621858370000|2021-05-24 12:12:50|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|1070
1621858380000|2021-05-24 12:13:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|943
1621858410000|2021-05-24 12:13:30|||||||||1
1621858460000|2021-05-24 12:14:20|2615.5|2615|2615.5|2615|2616|2615|2615.5|2615|210
1621858470000|2021-05-24 12:14:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|161
1621858480000|2021-05-24 12:14:40|2615.5|2615|2616|2615|2616|2615|2615.5|2615|200
1621858490000|2021-05-24 12:14:50|2615.5||2615.5||2615.5||2615.5||0
1621858520000|2021-05-24 12:15:20|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|675
1621858530000|2021-05-24 12:15:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2614.5|539
1621858650000|2021-05-24 12:17:30|||||||||128
1621858690000|2021-05-24 12:18:10|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|479
1621858700000|2021-05-24 12:18:20||2614||2614||2614||2614|316
1621858710000|2021-05-24 12:18:30|2614.5|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|747
1621858750000|2021-05-24 12:19:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613|1
1621858760000|2021-05-24 12:19:20||2613||2613||2613||2613|0
1621858770000|2021-05-24 12:19:30|||||||||102
1621858790000|2021-05-24 12:19:50||2613.5||2613||2613.5||2613|66
1621858800000|2021-05-24 12:20:00||2613.5||2613||2613.5||2613|0
1621858810000|2021-05-24 12:20:10|2613.5||2614||2614||2613.5||340
1621858830000|2021-05-24 12:20:30|2614.5|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|816
1621858840000|2021-05-24 12:20:40|2614.5||2614.5||2614.5||2614||0
1621858850000|2021-05-24 12:20:50|2614|2613|2614|2613|2614|2613|2613.5|2613|651
1621858870000|2021-05-24 12:21:10|||||||||10
1621858900000|2021-05-24 12:21:40|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613.5|1087
1621858930000|2021-05-24 12:22:10|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|513
1621858960000|2021-05-24 12:22:40|2615||2614.5||2615||2614.5||864
1621858970000|2021-05-24 12:22:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|155
1621858980000|2021-05-24 12:23:00|2613.5|2613|2614|2613|2614|2613|2613.5|2613|217
1621858990000|2021-05-24 12:23:10|2613.5||2613.5||2613.5||2613.5||0
1621859000000|2021-05-24 12:23:20|2614||2613.5||2614||2613.5||0
1621859010000|2021-05-24 12:23:30|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1530
1621859020000|2021-05-24 12:23:40|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|0
1621859030000|2021-05-24 12:23:50|2614||2614||2614||2614||0
1621859040000|2021-05-24 12:24:00|2614.5||2614.5||2614.5||2614.5||0
1621859060000|2021-05-24 12:24:20||2614||2613.5||2614||2613.5|0
1621859070000|2021-05-24 12:24:30||2614||2613.5||2614||2613.5|0
1621859080000|2021-05-24 12:24:40|2614|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|624
1621859090000|2021-05-24 12:24:50|2614|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|615
1621859100000|2021-05-24 12:25:00|2614||2614||2614.5||2614||0
1621859120000|2021-05-24 12:25:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|577
1621859150000|2021-05-24 12:25:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|95
1621859160000|2021-05-24 12:26:00|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|305
1621859170000|2021-05-24 12:26:10|||||||||100
1621859180000|2021-05-24 12:26:20|2613|2613|2613.5|2613|2613.5|2613|2613|2613|263
1621859190000|2021-05-24 12:26:30|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|341
1621859210000|2021-05-24 12:26:50|2614|2613|2614|2613|2614|2613|2614|2613|0
1621859230000|2021-05-24 12:27:10|2613.5|2613.5|2613.5|2613|2613.5|2613.5|2613.5|2612.5|344
1621859240000|2021-05-24 12:27:20|2614||2613.5||2614||2613.5||0
1621859250000|2021-05-24 12:27:30|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613|2891
1621859260000|2021-05-24 12:27:40|2613.5|2613|2613.5|2613|2614|2613|2613.5|2613|229
1621859270000|2021-05-24 12:27:50|2614||2613.5||2614||2613.5||0
1621859280000|2021-05-24 12:28:00|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|1046
1621859290000|2021-05-24 12:28:10|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|2044
1621859300000|2021-05-24 12:28:20|2612.5||2612.5||2612.5||2612.5||0
1621859330000|2021-05-24 12:28:50|2613|2612|2614|2613|2614|2613|2613|2612|1428
1621859340000|2021-05-24 12:29:00||2613.5||2613.5||2613.5||2613.5|0
1621859380000|2021-05-24 12:29:40|2614.5||2614.5||2614.5||2614.5||1561
1621859440000|2021-05-24 12:30:40|||||||||5
1621859470000|2021-05-24 12:31:10|2615|2614|2615.5|2615|2615.5|2615|2615|2614|1384
1621859480000|2021-05-24 12:31:20|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615.5|247
1621859500000|2021-05-24 12:31:40|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|420
1621859510000|2021-05-24 12:31:50|2616.5||2616||2616.5||2616||1327
1621859520000|2021-05-24 12:32:00|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|206
1621859530000|2021-05-24 12:32:10|2617||2616.5||2617||2616.5||0
1621859540000|2021-05-24 12:32:20|2617||2616.5||2617||2616.5||0
1621859560000|2021-05-24 12:32:40|2616|2615.5|2616|2615|2616|2615.5|2616|2615|389
1621859570000|2021-05-24 12:32:50||2615.5||2615.5||2615.5||2615.5|0
1621859600000|2021-05-24 12:33:20|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|105
1621859610000|2021-05-24 12:33:30|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|308
1621859640000|2021-05-24 12:34:00|2617|2616|2617.5|2616.5|2617.5|2616.5|2617|2616|0
1621859670000|2021-05-24 12:34:30|2618|2617|2618|2617.5|2618|2617.5|2617.5|2616.5|819
1621859680000|2021-05-24 12:34:40|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|337
1621859700000|2021-05-24 12:35:00|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|329
1621859710000|2021-05-24 12:35:10||2617||2617||2617||2617|0
1621859720000|2021-05-24 12:35:20|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|437
1621859740000|2021-05-24 12:35:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|509
1621859750000|2021-05-24 12:35:50|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|160
1621859810000|2021-05-24 12:36:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|134
1621859820000|2021-05-24 12:37:00|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616|516
1621859830000|2021-05-24 12:37:10||2616||2616||2616||2616|200
1621859840000|2021-05-24 12:37:20|2617.5|2616.5|2617.5|2616.5|2617.5|2617|2617.5|2616.5|401
1621859850000|2021-05-24 12:37:30|2617||2617||2617||2617||0
1621859860000|2021-05-24 12:37:40|2617.5|2616|2617|2616.5|2617.5|2616.5|2617|2616|333
1621859880000|2021-05-24 12:38:00|2617.5||2617.5||2617.5||2617.5||0
1621859900000|2021-05-24 12:38:20|2617|2616|2617|2616.5|2617|2616.5|2616.5|2616|798
1621859910000|2021-05-24 12:38:30|2617.5||2617.5||2617.5||2617.5||0
1621859920000|2021-05-24 12:38:40|2617||2617||2617||2617||0
1621859940000|2021-05-24 12:39:00|2617.5||2617||2617.5||2617||0
1621859950000|2021-05-24 12:39:10|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|134
1621859960000|2021-05-24 12:39:20|2617.5||2617.5||2617.5||2617.5||0
1621859970000|2021-05-24 12:39:30|||||||||650000
1621859980000|2021-05-24 12:39:40||2617||2617||2617||2617|0
1621860100000|2021-05-24 12:41:40|2617|2616.5|2617|2616.5|2617.5|2616.5|2617|2616.5|0
1621860180000|2021-05-24 12:43:00|2616.5|2616|2617|2616.5|2617.5|2616.5|2616.5|2616|0
1621860190000|2021-05-24 12:43:10|2617.5||2617.5||2617.5||2617.5||0
1621860210000|2021-05-24 12:43:30|2617||2617.5||2617.5||2617||0
1621860220000|2021-05-24 12:43:40||2617||2617||2617||2617|0
1621860230000|2021-05-24 12:43:50|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|0
1621860270000|2021-05-24 12:44:30|2618|2617.5|2618|2617.5|2618.5|2618|2618|2617.5|0
1621860290000|2021-05-24 12:44:50|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|0
1621860320000|2021-05-24 12:45:20|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|0
1621860340000|2021-05-24 12:45:40|2618|2617.5|2618|2617|2618|2617.5|2618|2617|0
1621860350000|2021-05-24 12:45:50||2617.5||2617||2617.5||2617|0
1621860360000|2021-05-24 12:46:00|2617.5||2617.5||2617.5||2617.5||0
1621860380000|2021-05-24 12:46:20|2618||2618||2618||2618||0
1621860390000|2021-05-24 12:46:30|2617.5|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|0
1621860400000|2021-05-24 12:46:40||2616.5||2616.5||2616.5||2616.5|0
1621860410000|2021-05-24 12:46:50|2617|2616|2616.5|2616|2617|2616|2616.5|2616|0
1621860430000|2021-05-24 12:47:10|2616|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|0
1621860440000|2021-05-24 12:47:20|2615.5|2615|2615.5|2615|2616|2615|2615.5|2615|0
1621860450000|2021-05-24 12:47:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1621860470000|2021-05-24 12:47:50|2615.5||2615.5||2615.5||2615.5||0
1621860480000|2021-05-24 12:48:00|2615||2615.5||2615.5||2615||0
1621860490000|2021-05-24 12:48:10|2615|2614|2615|2614.5|2615|2614.5|2615|2614|0
1621860520000|2021-05-24 12:48:40|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|0
1621860530000|2021-05-24 12:48:50|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|1474
1621860550000|2021-05-24 12:49:10|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|0
1621860560000|2021-05-24 12:49:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|553
1621860570000|2021-05-24 12:49:30|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|114
1621860600000|2021-05-24 12:50:00||2613.5||2614||2614||2613.5|0
1621860650000|2021-05-24 12:50:50|||||||||514
1621860710000|2021-05-24 12:51:50|||||||||1
1621860720000|2021-05-24 12:52:00|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|528
1621860730000|2021-05-24 12:52:10|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|1803
1621860760000|2021-05-24 12:52:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621860770000|2021-05-24 12:52:50|||||||||154
1621860780000|2021-05-24 12:53:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|205
1621860790000|2021-05-24 12:53:10||2615.5||2615.5||2615.5||2615.5|0
1621860800000|2021-05-24 12:53:20|2616||2616||2616||2616||6
1621860810000|2021-05-24 12:53:30||2615||2615||2615||2615|0
1621860820000|2021-05-24 12:53:40|2615.5|2615.5|2616.5|2615.5|2616.5|2615.5|2615.5|2615|442
1621860830000|2021-05-24 12:53:50|2616||2616||2616||2616||0
1621860880000|2021-05-24 12:54:40|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|134
1621860890000|2021-05-24 12:54:50|2616.5||2616.5||2616.5||2616.5||0
1621860900000|2021-05-24 12:55:00|2616|2616|2616|2615.5|2616.5|2616|2616|2615.5|0
1621860950000|2021-05-24 12:55:50|2616.5|2616|2617.5|2616.5|2617.5|2616.5|2616.5|2616|1062
1621860960000|2021-05-24 12:56:00|2618|2617|2618|2617|2618|2617|2618|2617|0
1621860970000|2021-05-24 12:56:10||2617.5||2617.5||2617.5||2617.5|0
1621860980000|2021-05-24 12:56:20|2617.5|2617|2618|2617|2618|2617|2617.5|2617|274
1621860990000|2021-05-24 12:56:30|2617.5|2616.5|2617.5|2617|2617.5|2617|2617.5|2616.5|735
1621861000000|2021-05-24 12:56:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|121
1621861030000|2021-05-24 12:57:10|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|982
1621861040000|2021-05-24 12:57:20|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|269
1621861050000|2021-05-24 12:57:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|323
1621861080000|2021-05-24 12:58:00|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|731
1621861090000|2021-05-24 12:58:10|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|200
1621861100000|2021-05-24 12:58:20|2617|2616|2616.5|2616|2617|2616|2616.5|2616|776
1621861140000|2021-05-24 12:59:00|2617|2616.5|2617.5|2617|2617.5|2617|2617|2616.5|382
1621861150000|2021-05-24 12:59:10|2618||2618||2618||2618||0
1621861160000|2021-05-24 12:59:20|2617.5||2617.5||2617.5||2617.5||0
1621861180000|2021-05-24 12:59:40|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|0
1621861200000|2021-05-24 13:00:00|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|334
1621861220000|2021-05-24 13:00:20||2616.5||2617||2617||2616.5|0
1621861230000|2021-05-24 13:00:30|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|321
1621861250000|2021-05-24 13:00:50|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|1129
1621861260000|2021-05-24 13:01:00|2619.5|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|405
1621861270000|2021-05-24 13:01:10|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|334
1621861280000|2021-05-24 13:01:20|2619|2619|2619|2618.5|2619.5|2619|2619|2618.5|248
1621861310000|2021-05-24 13:01:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|164
1621861320000|2021-05-24 13:02:00|2619|2618.5|2620|2619.5|2620|2619.5|2619|2618.5|1359
1621861350000|2021-05-24 13:02:30|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|120
1621861380000|2021-05-24 13:03:00|2619|2618.5|2618.5|2618|2619.5|2618.5|2618.5|2618|22648
1621861410000|2021-05-24 13:03:30|2619|2618.5|2619.5|2619|2620|2619.5|2619|2618.5|3346
1621861420000|2021-05-24 13:03:40|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|461
1621861430000|2021-05-24 13:03:50|2620||2620||2620||2620||0
1621861480000|2021-05-24 13:04:40||2619.5||2619||2619.5||2619|0
1621861490000|2021-05-24 13:04:50|2619.5||2619.5||2619.5||2619.5||750
1621861500000|2021-05-24 13:05:00|2619|2618.5|2619.5|2619|2619.5|2619|2619|2618.5|610
1621861510000|2021-05-24 13:05:10|2619|2618.5|2618.5|2618|2619|2619|2618.5|2618|190
1621861540000|2021-05-24 13:05:40|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|162
1621861560000|2021-05-24 13:06:00|||||||||2
1621861580000|2021-05-24 13:06:20|2618.5|2618|2618.5|2618|2619|2618|2618.5|2618|334
1621861590000|2021-05-24 13:06:30|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|633
1621861600000|2021-05-24 13:06:40||2617.5||2618||2618||2617.5|0
1621861610000|2021-05-24 13:06:50||2617.5||2617.5||2618||2617.5|5
1621861620000|2021-05-24 13:07:00|2618|2618|2618.5|2618|2618.5|2618|2618|2618|538
1621861640000|2021-05-24 13:07:20|2619||2619||2619||2619||536
1621861650000|2021-05-24 13:07:30|2618.5||2618.5||2618.5||2618.5||0
1621861660000|2021-05-24 13:07:40|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617.5|277
1621861670000|2021-05-24 13:07:50|2618|2617|2618|2617.5|2618|2617.5|2618|2617|236
1621861680000|2021-05-24 13:08:00|2618.5||2618.5||2618.5||2618.5||308
1621861700000|2021-05-24 13:08:20|2619|2618|2618.5|2618|2619|2618|2618.5|2618|308
1621861710000|2021-05-24 13:08:30||2617.5||2617.5||2617.5||2617.5|0
1621861730000|2021-05-24 13:08:50|2618||2618||2618||2618||0
1621861740000|2021-05-24 13:09:00|2618.5||2618||2618.5||2618||513
1621861750000|2021-05-24 13:09:10|2617.5|2617|2618|2617|2618|2617|2617.5|2617|294
1621861770000|2021-05-24 13:09:30|2617.5||2617.5||2617.5||2617.5||0
1621861780000|2021-05-24 13:09:40|2617|2616.5|2617.5|2616.5|2617.5|2617|2617|2616.5|896
1621861800000|2021-05-24 13:10:00|2618|2617|2618|2617.5|2618|2617.5|2618|2617|940
1621861830000|2021-05-24 13:10:30||2617||2617.5||2617.5||2617|1
1621861840000|2021-05-24 13:10:40||2617||2617||2617||2617|0
1621861850000|2021-05-24 13:10:50|2617.5|2617.5|2618|2617.5|2618|2617.5|2617.5|2617.5|536
1621861860000|2021-05-24 13:11:00|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|374
1621861920000|2021-05-24 13:12:00|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|461
1621861930000|2021-05-24 13:12:10|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616.5|140
1621861940000|2021-05-24 13:12:20|2617||2617||2617||2617||0
1621861960000|2021-05-24 13:12:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|3914
1621862010000|2021-05-24 13:13:30|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|1413
1621862020000|2021-05-24 13:13:40|2618||2617.5||2618||2617.5||90
1621862030000|2021-05-24 13:13:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|1381
1621862040000|2021-05-24 13:14:00|2616.5|2616|2616.5|2616|2617|2616|2616|2615.5|496
1621862050000|2021-05-24 13:14:10|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|149
1621862090000|2021-05-24 13:14:50|2616.5|2616|2617|2616|2617|2616|2616.5|2616|51
1621862100000|2021-05-24 13:15:00||2616.5||2616.5||2616.5||2616.5|0
1621862170000|2021-05-24 13:16:10|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|483
1621862180000|2021-05-24 13:16:20|2617.5||2617||2617.5||2617||672
1621862210000|2021-05-24 13:16:50|||||||||300
1621862220000|2021-05-24 13:17:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|1108
1621862230000|2021-05-24 13:17:10|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|250
1621862240000|2021-05-24 13:17:20||2616||2616||2616||2616|0
1621862250000|2021-05-24 13:17:30|2616.5||2616.5||2616.5||2616.5||0
1621862280000|2021-05-24 13:18:00|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|428
1621862290000|2021-05-24 13:18:10|2616.5|2616|2616.5|2615.5|2617|2616|2616|2615.5|849
1621862300000|2021-05-24 13:18:20|2616||2616||2616.5||2616||603
1621862320000|2021-05-24 13:18:40||2615||2615||2615||2615|0
1621862340000|2021-05-24 13:19:00|2615.5||2615.5||2615.5||2615.5||0
1621862350000|2021-05-24 13:19:10||2614.5||2614.5||2614.5||2614.5|0
1621862410000|2021-05-24 13:20:10|2616|2615|2616|2615.5|2616|2615.5|2616|2615|439
1621862420000|2021-05-24 13:20:20|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|831
1621862430000|2021-05-24 13:20:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|403
1621862450000|2021-05-24 13:20:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|177
1621862460000|2021-05-24 13:21:00|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|515
1621862470000|2021-05-24 13:21:10|2617.5||2617||2617.5||2617||254
1621862510000|2021-05-24 13:21:50|2617.5|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|1123
1621862520000|2021-05-24 13:22:00|2617||2617.5||2617.5||2617||0
1621862540000|2021-05-24 13:22:20|2618|2617|2618|2617|2618|2617|2618|2617|0
1621862550000|2021-05-24 13:22:30||2617.5||2617.5||2617.5||2617.5|0
1621862560000|2021-05-24 13:22:40|2618.5|2618|2618.5|2617.5|2619|2618|2618|2617.5|403
1621862570000|2021-05-24 13:22:50|||||||||32
1621862580000|2021-05-24 13:23:00|2618|2618|2618|2617.5|2618|2618|2618|2617.5|0
1621862590000|2021-05-24 13:23:10|2618.5||2618.5||2618.5||2618.5||0
1621862620000|2021-05-24 13:23:40|2619|2618|2619|2618.5|2619|2618.5|2619|2618|120
1621862630000|2021-05-24 13:23:50|2619.5|2618|2619|2618|2619.5|2618|2618.5|2618|363
1621862640000|2021-05-24 13:24:00|2618.5||2619||2619||2618.5||0
1621862650000|2021-05-24 13:24:10|2618.5||2618.5||2618.5||2618.5||0
1621862670000|2021-05-24 13:24:30|2619||2619||2619||2619||154
1621862680000|2021-05-24 13:24:40|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|201
1621862700000|2021-05-24 13:25:00|2620|2618.5|2619.5|2618.5|2620|2618.5|2619|2618.5|565
1621862720000|2021-05-24 13:25:20|2619||2619||2619||2619||0
1621862760000|2021-05-24 13:26:00|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|707
1621862770000|2021-05-24 13:26:10|||||||||154
1621862780000|2021-05-24 13:26:20|2619|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|479
1621862800000|2021-05-24 13:26:40|2618.5|2618|2618.5|2618|2619|2618|2618.5|2618|454
1621862810000|2021-05-24 13:26:50|2619||2618.5||2619||2618.5||0
1621862860000|2021-05-24 13:27:40|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|174
1621862870000|2021-05-24 13:27:50|2618.5|2618|2619|2618|2619|2618|2618.5|2618|134
1621862880000|2021-05-24 13:28:00|2618.5|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|725
1621862900000|2021-05-24 13:28:20||2617.5||2617.5||2617.5||2617.5|0
1621862920000|2021-05-24 13:28:40||2618||2618||2618||2618|0
1621862930000|2021-05-24 13:28:50|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|178
1621862940000|2021-05-24 13:29:00|||||||||30
1621862960000|2021-05-24 13:29:20|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|283
1621862990000|2021-05-24 13:29:50||2617.5||2618||2618||2617.5|810
1621863000000|2021-05-24 13:30:00|2619||2619||2619||2618.5||219
1621863010000|2021-05-24 13:30:10|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617|71
1621863020000|2021-05-24 13:30:20|2618|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|76
1621863030000|2021-05-24 13:30:30|2618||2618||2618||2618||0
1621863040000|2021-05-24 13:30:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|134
1621863050000|2021-05-24 13:30:50|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|280
1621863060000|2021-05-24 13:31:00|2618|2617|2618|2617.5|2618|2617.5|2618|2617|0
1621863070000|2021-05-24 13:31:10|2618.5||2618.5||2618.5||2618.5||0
1621863080000|2021-05-24 13:31:20|2619|2618|2619|2618|2619|2618|2618.5|2617.5|0
1621863090000|2021-05-24 13:31:30|2618.5||2618.5||2618.5||2618.5||0
1621863100000|2021-05-24 13:31:40|2619|2618.5|2619|2618.5|2619|2618.5|2618.5|2618|441
1621863110000|2021-05-24 13:31:50|2618.5|2618|2619|2618|2619|2618|2618.5|2618|694
1621863120000|2021-05-24 13:32:00|2618.5|2617.5|2617.5|2617|2619|2617.5|2617.5|2617|579
1621863130000|2021-05-24 13:32:10|2617|2616.5|2616.5|2616|2617|2616.5|2616|2615.5|400
1621863140000|2021-05-24 13:32:20|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|509
1621863150000|2021-05-24 13:32:30|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2616.5|468
1621863160000|2021-05-24 13:32:40||2617||2617.5||2617.5||2617|0
1621863170000|2021-05-24 13:32:50|2617.5|2617|2616.5|2616|2617.5|2617.5|2616.5|2616|278
1621863180000|2021-05-24 13:33:00|2616|2615.5|2616|2615|2616|2615.5|2615.5|2614.5|1024
1621863200000|2021-05-24 13:33:20|2615.5||2615.5||2615.5||2615.5||0
1621863210000|2021-05-24 13:33:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|240
1621863220000|2021-05-24 13:33:40|2614.5|2614|2614.5|2614|2614.5|2614|2614|2613.5|1207
1621863230000|2021-05-24 13:33:50|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|103
1621863240000|2021-05-24 13:34:00|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|122
1621863250000|2021-05-24 13:34:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|529
1621863260000|2021-05-24 13:34:20|2614|2613.5|2613|2612.5|2614|2613.5|2612.5|2612|6396
1621863270000|2021-05-24 13:34:30|2612.5|2612|2613.5|2612.5|2613.5|2612.5|2612.5|2612|501
1621863280000|2021-05-24 13:34:40|2614|2613|2615|2614|2615|2614|2614|2613|490
1621863290000|2021-05-24 13:34:50|2614.5|2614.5|2615|2614.5|2615|2614.5|2614.5|2613.5|200
1621863310000|2021-05-24 13:35:10|2614.5|2614|2614.5|2613.5|2615|2614.5|2614.5|2613.5|1615
1621863320000|2021-05-24 13:35:20|2614|2613|2613.5|2613|2614|2613.5|2613.5|2613|90
1621863340000|2021-05-24 13:35:40|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|575
1621863350000|2021-05-24 13:35:50|2613||2613||2613||2613||0
1621863360000|2021-05-24 13:36:00|2613.5|2612|2612.5|2612|2613.5|2612.5|2612.5|2612|1348
1621863380000|2021-05-24 13:36:20|2612|2611.5|2612|2611.5|2612.5|2611.5|2611.5|2611|5492
1621863390000|2021-05-24 13:36:30|2612.5||2612||2612.5||2612||160
1621863420000|2021-05-24 13:37:00|2611.5|2611|2611.5|2610.5|2611.5|2611|2611|2610|675
1621863430000|2021-05-24 13:37:10|2612|2611|2612|2611.5|2612|2611.5|2612|2611|493
1621863440000|2021-05-24 13:37:20|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|665
1621863470000|2021-05-24 13:37:50|2611|2610|2611|2610|2611|2610.5|2610.5|2610|593
1621863480000|2021-05-24 13:38:00|2610.5|2610.5|2611|2610|2611|2610.5|2610.5|2610|777
1621863490000|2021-05-24 13:38:10|2610.5|2609.5|2609.5|2609|2610.5|2610|2609.5|2609|2298
1621863520000|2021-05-24 13:38:40|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|605
1621863530000|2021-05-24 13:38:50|2609|2608.5|2609|2608|2609.5|2608.5|2609|2608|1617
1621863550000|2021-05-24 13:39:10|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2607.5|2607|744
1621863560000|2021-05-24 13:39:20|2608||2608.5||2608.5||2608||350
1621863570000|2021-05-24 13:39:30|2609|2608|2609|2608.5|2609.5|2608.5|2609|2608|1391
1621863580000|2021-05-24 13:39:40|2609.5||2609.5||2609.5||2609||0
1621863590000|2021-05-24 13:39:50|2609|2608|2609|2608|2609.5|2608.5|2609|2608|200
1621863600000|2021-05-24 13:40:00|2608.5||2608.5||2608.5||2608.5||1
1621863610000|2021-05-24 13:40:10|2608|2607.5|2607|2606|2608|2607.5|2607|2606|776
1621863620000|2021-05-24 13:40:20|2606.5|2605.5|2607|2606|2607|2606|2606|2605.5|100
1621863630000|2021-05-24 13:40:30|2606.5|2605.5|2606.5|2606|2606.5|2606|2606.5|2605.5|0
1621863650000|2021-05-24 13:40:50|2607|2605.5|2607|2606.5|2607.5|2607|2607|2605.5|578
1621863670000|2021-05-24 13:41:10|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|222
1621863680000|2021-05-24 13:41:20|2607||2607||2607||2607||33
1621863690000|2021-05-24 13:41:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|687
1621863700000|2021-05-24 13:41:40|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|576
1621863710000|2021-05-24 13:41:50|2607.5|2607|2609|2608.5|2609|2608.5|2607.5|2607|2886
1621863720000|2021-05-24 13:42:00|2609.5|2609|2609.5|2609|2610.5|2609.5|2609.5|2609|892
1621863740000|2021-05-24 13:42:20|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|345
1621863750000|2021-05-24 13:42:30|2611|2610|2611|2610.5|2611.5|2610.5|2611|2610|161
1621863760000|2021-05-24 13:42:40|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|0
1621863770000|2021-05-24 13:42:50|2612|2611.5|2612.5|2612|2613|2612|2612|2611.5|325
1621863780000|2021-05-24 13:43:00|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612.5|0
1621863790000|2021-05-24 13:43:10|2613.5|2613|2613|2612|2613.5|2613|2613|2612|1502
1621863800000|2021-05-24 13:43:20||2612.5||2612.5||2612.5||2612.5|0
1621863830000|2021-05-24 13:43:50|2613.5|2613|2613.5|2613|2614|2613|2613.5|2613|694
1621863840000|2021-05-24 13:44:00|2614|2612.5|2612.5|2612|2614|2612.5|2612.5|2612|1447
1621863850000|2021-05-24 13:44:10|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|286
1621863900000|2021-05-24 13:45:00|2612|2611|2612|2611.5|2612|2611.5|2612|2611|305
1621863920000|2021-05-24 13:45:20|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2611.5|580
1621863930000|2021-05-24 13:45:30|2612|2611.5|2612.5|2611.5|2612.5|2612|2612|2611.5|0
1621863940000|2021-05-24 13:45:40|2612|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|200
1621863960000|2021-05-24 13:46:00||2612||2612||2612||2611.5|0
1621863970000|2021-05-24 13:46:10|2613|2612.5|2613|2612|2613|2612.5|2613|2612|428
1621863980000|2021-05-24 13:46:20|2612.5||2612.5||2612.5||2612.5||0
1621864010000|2021-05-24 13:46:50|2612|2611.5|2611.5|2610.5|2612|2611.5|2611.5|2610.5|814
1621864020000|2021-05-24 13:47:00||2611||2610.5||2611||2610.5|0
1621864030000|2021-05-24 13:47:10|2611||2611||2611||2611||0
1621864040000|2021-05-24 13:47:20|2610.5|2610|2610.5|2610|2610.5|2610.5|2610.5|2610|414
1621864050000|2021-05-24 13:47:30|||||||||10
1621864060000|2021-05-24 13:47:40|2610|2609.5|2610|2609|2610|2609.5|2610|2609|340
1621864070000|2021-05-24 13:47:50||2609.5||2609||2609.5||2609|0
1621864080000|2021-05-24 13:48:00||2609.5||2609.5||2609.5||2609.5|0
1621864090000|2021-05-24 13:48:10|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|5
1621864100000|2021-05-24 13:48:20|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|724
1621864120000|2021-05-24 13:48:40|2610.5|2610|2611|2610|2611.5|2610.5|2610.5|2610|2648
1621864130000|2021-05-24 13:48:50|2611.5|2610.5|2611|2610|2611.5|2611|2611|2610|580
1621864140000|2021-05-24 13:49:00|2610.5|2610.5|2611|2610.5|2611|2610.5|2610.5|2610|573
1621864150000|2021-05-24 13:49:10|2611.5|2611|2611|2610.5|2611.5|2611|2610.5|2610|3136
1621864160000|2021-05-24 13:49:20|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|1725
1621864170000|2021-05-24 13:49:30|2610.5|2610|2610.5|2610|2611|2610.5|2610.5|2610|2011
1621864180000|2021-05-24 13:49:40|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609|2521
1621864190000|2021-05-24 13:49:50|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2609|200
1621864200000|2021-05-24 13:50:00|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608|319
1621864210000|2021-05-24 13:50:10|2610|2609|2609.5|2609|2610|2609.5|2609.5|2609|494
1621864220000|2021-05-24 13:50:20|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|851
1621864230000|2021-05-24 13:50:30|2609.5|2609|2611|2610.5|2611|2610.5|2609.5|2609|838
1621864240000|2021-05-24 13:50:40|2611.5|2611|2611.5|2610.5|2611.5|2611|2611.5|2610.5|300
1621864250000|2021-05-24 13:50:50|2612|2611|2611.5|2611|2612|2611|2611.5|2610.5|0
1621864260000|2021-05-24 13:51:00|2612|2611.5|2613.5|2612.5|2614|2613|2612|2611.5|3139
1621864270000|2021-05-24 13:51:10|2613|2612|2612.5|2611.5|2613|2612|2612|2611.5|1278
1621864280000|2021-05-24 13:51:20|2612|2611|2611|2610|2612|2611|2610.5|2609.5|1461
1621864290000|2021-05-24 13:51:30|2611.5|2610.5|2611.5|2610.5|2612|2610.5|2611.5|2610.5|0
1621864300000|2021-05-24 13:51:40|2611|2610|2611|2610.5|2611|2610.5|2611|2610|0
1621864310000|2021-05-24 13:51:50|2611.5|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|644
1621864320000|2021-05-24 13:52:00|2612|2611|2613.5|2612.5|2613.5|2613|2612|2611|1526
1621864330000|2021-05-24 13:52:10|2614|2613|2613.5|2613|2614|2613.5|2613.5|2612.5|0
1621864340000|2021-05-24 13:52:20|2613|2612.5|2612.5|2612|2613|2613|2612.5|2612|946
1621864350000|2021-05-24 13:52:30|2613|2612.5|2614.5|2614|2615|2614|2613|2612|2494
1621864360000|2021-05-24 13:52:40|2615|2613.5|2615|2614|2615|2614|2615|2613.5|0
1621864370000|2021-05-24 13:52:50|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|50
1621864380000|2021-05-24 13:53:00|2615.5||2615.5||2615.5||2615.5||0
1621864390000|2021-05-24 13:53:10|2615|2614|2615|2614|2615.5|2614|2614.5|2614|120
1621864400000|2021-05-24 13:53:20|2614.5||2615||2615||2614.5||0
1621864420000|2021-05-24 13:53:40|2614.5|2613.5|2615|2614|2615|2614|2614|2613.5|740
1621864430000|2021-05-24 13:53:50|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|997
1621864440000|2021-05-24 13:54:00|||||||||8
1621864450000|2021-05-24 13:54:10|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|92
1621864460000|2021-05-24 13:54:20|2615.5|2615|2615.5|2614.5|2616|2615.5|2615.5|2614.5|1778
1621864470000|2021-05-24 13:54:30|2615|2615|2615|2614.5|2615|2615|2615|2614.5|0
1621864480000|2021-05-24 13:54:40|2615.5|2615|2615.5|2615|2615.5|2615|2615|2614.5|292
1621864520000|2021-05-24 13:55:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|414
1621864530000|2021-05-24 13:55:30|2616.5|2616|2616|2615|2616.5|2616|2615.5|2615|587
1621864540000|2021-05-24 13:55:40||2615.5||2615.5||2615.5||2615|0
1621864550000|2021-05-24 13:55:50|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|582
1621864560000|2021-05-24 13:56:00|2615|2614|2614.5|2614|2615|2614|2614.5|2614|148
1621864570000|2021-05-24 13:56:10|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|275
1621864580000|2021-05-24 13:56:20|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|1090
1621864590000|2021-05-24 13:56:30||2615||2615||2615.5||2615|0
1621864600000|2021-05-24 13:56:40||2615.5||2615.5||2615.5||2615|0
1621864610000|2021-05-24 13:56:50|||||||||50
1621864620000|2021-05-24 13:57:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2615.5|188
1621864630000|2021-05-24 13:57:10|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|463
1621864640000|2021-05-24 13:57:20|2616.5|2616|2617|2616|2617|2616|2616.5|2616|558
1621864650000|2021-05-24 13:57:30|2616.5||2616.5||2616.5||2616.5||1
1621864660000|2021-05-24 13:57:40|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|557
1621864670000|2021-05-24 13:57:50|2617|2615.5|2616|2615|2617|2615.5|2616|2615|0
1621864680000|2021-05-24 13:58:00|2615.5|2615.5|2616|2615|2616|2615.5|2615.5|2615|519
1621864690000|2021-05-24 13:58:10|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|0
1621864700000|2021-05-24 13:58:20|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|356
1621864710000|2021-05-24 13:58:30|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2614.5|642
1621864720000|2021-05-24 13:58:40|2616||2615.5||2616||2615.5||0
1621864730000|2021-05-24 13:58:50|2615|2614.5|2615.5|2614.5|2616|2615|2615|2614.5|0
1621864740000|2021-05-24 13:59:00||2615||2614.5||2615||2614.5|0
1621864750000|2021-05-24 13:59:10|2616|2615|2615.5|2615|2616|2615|2615.5|2615|0
1621864780000|2021-05-24 13:59:40||2614.5||2614.5||2614.5||2614.5|0
1621864790000|2021-05-24 13:59:50|2616|2615|2616|2615.5|2616|2615.5|2616|2615|372
1621864800000|2021-05-24 14:00:00|2615.5|2615|2615.5|2614.5|2616|2615|2615|2614.5|861
1621864810000|2021-05-24 14:00:10|2615|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|200
1621864820000|2021-05-24 14:00:20|2615|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|0
1621864830000|2021-05-24 14:00:30|2615|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|0
1621864840000|2021-05-24 14:00:40||2615||2615||2615||2614.5|0
1621864850000|2021-05-24 14:00:50|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|444
1621864860000|2021-05-24 14:01:00|2616|2615.5|2616|2615.5|2616|2616|2616|2615.5|0
1621864870000|2021-05-24 14:01:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|396
1621864880000|2021-05-24 14:01:20|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|308
1621864890000|2021-05-24 14:01:30|2616|2615.5|2615.5|2615|2616.5|2615.5|2615|2614.5|1239
1621864900000|2021-05-24 14:01:40|2616|2615.5|2616|2615|2616|2615.5|2616|2615|0
1621864910000|2021-05-24 14:01:50|2616.5|2615.5|2616|2615.5|2616.5|2616|2616|2615|982
1621864920000|2021-05-24 14:02:00|2616.5|2616|2616.5|2616|2617|2616.5|2616|2615.5|1140
1621864930000|2021-05-24 14:02:10|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616.5|64
1621864950000|2021-05-24 14:02:30|2617.5|2617|2617.5|2616.5|2617.5|2617|2617.5|2616.5|733
1621864960000|2021-05-24 14:02:40|2617|2616|2616.5|2616|2617|2616|2616.5|2616|134
1621864970000|2021-05-24 14:02:50|2617|2616.5|2617|2616|2617|2616.5|2617|2616|30
1621865000000|2021-05-24 14:03:20||2616.5||2616.5||2616.5||2616.5|0
1621865010000|2021-05-24 14:03:30||2616||2616||2616||2616|0
1621865020000|2021-05-24 14:03:40|2616.5|2616.5|2617|2616|2617|2616.5|2616.5|2616|280
1621865030000|2021-05-24 14:03:50|2616.5|2616.5|2616.5|2616|2616.5|2616.5|2616.5|2616|200
1621865040000|2021-05-24 14:04:00|2617|2616.5|2617|2616|2617|2616.5|2617|2616|390
1621865050000|2021-05-24 14:04:10|2616.5||2617||2617||2616.5||160
1621865060000|2021-05-24 14:04:20|2616.5||2616.5||2616.5||2616.5||0
1621865070000|2021-05-24 14:04:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|382
1621865090000|2021-05-24 14:04:50|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|1669
1621865100000|2021-05-24 14:05:00|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615|699
1621865110000|2021-05-24 14:05:10|2616.5|2616|2617.5|2616.5|2618|2617|2616.5|2616|531
1621865120000|2021-05-24 14:05:20|2617|2616|2616.5|2615.5|2617|2616|2616.5|2615.5|178
1621865130000|2021-05-24 14:05:30|2616|2615|2615.5|2615|2616|2615|2615.5|2615|148
1621865140000|2021-05-24 14:05:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614|464
1621865150000|2021-05-24 14:05:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|8
1621865160000|2021-05-24 14:06:00|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|1132
1621865170000|2021-05-24 14:06:10|2615|2614|2615.5|2614.5|2616|2615|2615|2614|134
1621865180000|2021-05-24 14:06:20|2615|2614|2615|2614.5|2615|2614.5|2615|2614|0
1621865190000|2021-05-24 14:06:30||2614||2614||2614||2614|0
1621865200000|2021-05-24 14:06:40||2614.5||2614||2614.5||2614|0
1621865210000|2021-05-24 14:06:50|2614.5||2614.5||2614.5||2614.5||0
1621865220000|2021-05-24 14:07:00|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|163
1621865230000|2021-05-24 14:07:10|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|134
1621865240000|2021-05-24 14:07:20|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|500
1621865250000|2021-05-24 14:07:30|2614.5|2614.5|2615|2614.5|2615|2614.5|2614.5|2614|1500
1621865260000|2021-05-24 14:07:40|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|502
1621865270000|2021-05-24 14:07:50||2614||2614.5||2614.5||2614|0
1621865280000|2021-05-24 14:08:00|2615.5|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|170
1621865300000|2021-05-24 14:08:20||2615||2615||2615||2615|0
1621865310000|2021-05-24 14:08:30||2614.5||2614.5||2614.5||2614.5|0
1621865320000|2021-05-24 14:08:40|2615|2615|2615|2614.5|2615.5|2615|2615|2614.5|631
1621865330000|2021-05-24 14:08:50|2615.5|2614|2615|2614.5|2615.5|2615|2615|2614|598
1621865340000|2021-05-24 14:09:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|205
1621865370000|2021-05-24 14:09:30|2616|2615.5|2617.5|2616.5|2617.5|2617|2616|2615.5|10648
1621865380000|2021-05-24 14:09:40|2617|2616|2615.5|2615|2617|2616|2615.5|2614.5|2038
1621865400000|2021-05-24 14:10:00|2616|2615.5|2617|2616|2617|2616|2616|2615.5|5681
1621865410000|2021-05-24 14:10:10|2616.5|2615.5|2616|2615|2616.5|2615.5|2616|2615|1023
1621865420000|2021-05-24 14:10:20|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|534
1621865430000|2021-05-24 14:10:30|2616|2614.5|2616|2615|2616|2615.5|2616|2614.5|210
1621865440000|2021-05-24 14:10:40|2615.5||2615.5||2615.5||2615.5||0
1621865450000|2021-05-24 14:10:50|2615|2614.5|2614.5|2613.5|2615|2614.5|2614.5|2613.5|361
1621865460000|2021-05-24 14:11:00|2614||2614||2614||2614||0
1621865480000|2021-05-24 14:11:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|366
1621865490000|2021-05-24 14:11:30|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|369
1621865500000|2021-05-24 14:11:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|320
1621865520000|2021-05-24 14:12:00|2613.5|2613|2614|2613|2614|2613|2613.5|2613|168
1621865530000|2021-05-24 14:12:10||2613.5||2613.5||2613.5||2613|0
1621865540000|2021-05-24 14:12:20||2613||2613.5||2613.5||2613|200
1621865570000|2021-05-24 14:12:50|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|1177
1621865580000|2021-05-24 14:13:00|2614|2613.5|2614|2613.5|2614|2613.5|2613.5|2613|592
1621865590000|2021-05-24 14:13:10|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|0
1621865600000|2021-05-24 14:13:20||2613||2613.5||2613.5||2613|0
1621865610000|2021-05-24 14:13:30||2613||2613.5||2613.5||2613|0
1621865620000|2021-05-24 14:13:40|2613.5|2613|2613.5|2613|2613.5|2613.5|2613.5|2613|0
1621865630000|2021-05-24 14:13:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|134
1621865640000|2021-05-24 14:14:00||2613||2613.5||2613.5||2613|0
1621865650000|2021-05-24 14:14:10|2614.5|2614|2614|2613.5|2615|2614|2614|2613.5|557
1621865670000|2021-05-24 14:14:30|2613.5|2613|2614|2613|2614|2613|2613.5|2613|486
1621865700000|2021-05-24 14:15:00||2613.5||2613.5||2613.5||2613.5|0
1621865710000|2021-05-24 14:15:10|2614.5|2613|2615|2614|2615|2614|2614.5|2613|750
1621865720000|2021-05-24 14:15:20|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|0
1621865730000|2021-05-24 14:15:30|2615.5|2614|2615|2614.5|2615.5|2614.5|2615|2614|355
1621865740000|2021-05-24 14:15:40|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|0
1621865750000|2021-05-24 14:15:50|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|1196
1621865780000|2021-05-24 14:16:20|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|899
1621865790000|2021-05-24 14:16:30|2612.5|2611.5|2612.5|2611.5|2613|2611.5|2612.5|2611.5|0
1621865800000|2021-05-24 14:16:40|2612|2612|2612|2611.5|2612|2612|2612|2611.5|160
1621865810000|2021-05-24 14:16:50|2612.5||2612.5||2612.5||2612.5||80
1621865820000|2021-05-24 14:17:00|2612||2612.5||2612.5||2612||50
1621865830000|2021-05-24 14:17:10|2613|2612|2613|2612.5|2613|2612.5|2613|2612|137
1621865840000|2021-05-24 14:17:20|2613.5|2613|2613|2612.5|2614|2613|2613|2612.5|506
1621865850000|2021-05-24 14:17:30|2613.5|2613|2614.5|2613.5|2614.5|2613.5|2613|2613|0
1621865860000|2021-05-24 14:17:40|2615|2614|2615|2614.5|2615.5|2614.5|2615|2614|559
1621865880000|2021-05-24 14:18:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|229
1621865890000|2021-05-24 14:18:10|2615||2615||2615||2615||0
1621865900000|2021-05-24 14:18:20|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|0
1621865910000|2021-05-24 14:18:30|2615.5|2614|2614.5|2614|2615.5|2614|2614.5|2614|428
1621865920000|2021-05-24 14:18:40|2614|2613.5|2614.5|2613.5|2615|2614|2614|2613.5|112
1621865930000|2021-05-24 14:18:50|2614|2614|2614.5|2614|2614.5|2614|2614|2613.5|200
1621865940000|2021-05-24 14:19:00|2615|2613.5|2616|2615|2616|2615|2615|2613.5|1042
1621865960000|2021-05-24 14:19:20|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|316
1621865970000|2021-05-24 14:19:30||2614.5||2614.5||2614.5||2614.5|0
1621865980000|2021-05-24 14:19:40|2615.5|2614|2615|2614.5|2615.5|2614.5|2615|2614|0
1621866000000|2021-05-24 14:20:00||2614||2614||2614.5||2614|334
1621866010000|2021-05-24 14:20:10||2614.5||2614||2614.5||2614|0
1621866020000|2021-05-24 14:20:20||2614.5||2614.5||2614.5||2614.5|0
1621866030000|2021-05-24 14:20:30|2614.5|2614|2615|2614|2615|2614|2614.5|2614|0
1621866040000|2021-05-24 14:20:40|2614.5||2614.5||2614.5||2614.5||0
1621866050000|2021-05-24 14:20:50|||||||||462
1621866070000|2021-05-24 14:21:10|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|434
1621866080000|2021-05-24 14:21:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|309
1621866090000|2021-05-24 14:21:30|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|253
1621866100000|2021-05-24 14:21:40|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|305
1621866110000|2021-05-24 14:21:50|2615|2614|2615|2614.5|2615|2614.5|2615|2613.5|3241
1621866120000|2021-05-24 14:22:00||2614||2614||2614||2614|0
1621866130000|2021-05-24 14:22:10|2615.5|2614.5|2615|2614|2615.5|2615|2615|2614|0
1621866150000|2021-05-24 14:22:30|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|0
1621866180000|2021-05-24 14:23:00|2613.5|2613|2613.5|2612.5|2614|2613|2613.5|2612.5|0
1621866190000|2021-05-24 14:23:10|2614|2613|2614|2613.5|2614|2613.5|2614|2613|0
1621866200000|2021-05-24 14:23:20|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|0
1621866210000|2021-05-24 14:23:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621866220000|2021-05-24 14:23:40|2614|2613.5|2613.5|2613|2614.5|2613.5|2613.5|2613|0
1621866230000|2021-05-24 14:23:50|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|0
1621866240000|2021-05-24 14:24:00|2613||2613||2613||2613||0
1621866270000|2021-05-24 14:24:30|2613.5|2613|2614|2613|2614|2613|2613.5|2613|0
1621866280000|2021-05-24 14:24:40||2613.5||2613.5||2613.5||2613.5|0
1621866290000|2021-05-24 14:24:50|2614.5||2614||2614.5||2614||0
1621866300000|2021-05-24 14:25:00|2614.5|2614|2615|2614|2615|2614.5|2614|2613.5|0
1621866320000|2021-05-24 14:25:20|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613.5|0
1621866330000|2021-05-24 14:25:30|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|0
1621866340000|2021-05-24 14:25:40|2614|2614|2614.5|2614|2614.5|2614|2614|2614|0
1621866360000|2021-05-24 14:26:00||2613.5||2614||2614||2613.5|0
1621866370000|2021-05-24 14:26:10||2613.5||2613.5||2614||2613.5|0
1621866380000|2021-05-24 14:26:20||2614||2614||2614||2614|0
1621866390000|2021-05-24 14:26:30||2613.5||2613.5||2613.5||2613.5|0
1621866400000|2021-05-24 14:26:40||2614||2614||2614||2614|0
1621866410000|2021-05-24 14:26:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1621866420000|2021-05-24 14:27:00|2614.5|2614|2615|2614|2615|2614|2614.5|2614|0
1621866450000|2021-05-24 14:27:30|2615.5|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|0
1621866460000|2021-05-24 14:27:40||2614||2614||2614||2614|0
1621866510000|2021-05-24 14:28:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|0
1621866530000|2021-05-24 14:28:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621866540000|2021-05-24 14:29:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|0
1621866550000|2021-05-24 14:29:10|2615||2615||2615||2615||0
1621866570000|2021-05-24 14:29:30|2614.5||2614.5||2614.5||2614.5||0
1621866580000|2021-05-24 14:29:40|2615||2615||2615||2615||0
1621866590000|2021-05-24 14:29:50|2614.5||2614.5||2614.5||2614.5||0
1621866600000|2021-05-24 14:30:00|2615|2614.5|2615|2614|2615|2614.5|2614.5|2614|0
1621866610000|2021-05-24 14:30:10|2615.5|2614.5|2615.5|2615|2616|2615.5|2615.5|2614.5|0
1621866620000|2021-05-24 14:30:20|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|0
1621866630000|2021-05-24 14:30:30|2616|2615|2616|2615|2616|2615|2615.5|2615|0
1621866640000|2021-05-24 14:30:40|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|0
1621866650000|2021-05-24 14:30:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|0
1621866660000|2021-05-24 14:31:00|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|0
1621866670000|2021-05-24 14:31:10|2614||2614||2614.5||2614||0
1621866700000|2021-05-24 14:31:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|0
1621866720000|2021-05-24 14:32:00|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|0
1621866760000|2021-05-24 14:32:40|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|0
1621866770000|2021-05-24 14:32:50||2612||2612.5||2612.5||2612|0
1621866780000|2021-05-24 14:33:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1621866790000|2021-05-24 14:33:10||2612.5||2612.5||2612.5||2612.5|0
1621866800000|2021-05-24 14:33:20|2614|2613|2614|2613.5|2614|2613.5|2614|2613|0
1621866810000|2021-05-24 14:33:30|2614.5||2614.5||2614.5||2614.5||0
1621866830000|2021-05-24 14:33:50|2614|2613|2613.5|2613|2614|2613|2613.5|2613|0
1621866870000|2021-05-24 14:34:30|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612|0
1621866880000|2021-05-24 14:34:40|2613.5||2613.5||2613.5||2613.5||0
1621866890000|2021-05-24 14:34:50|2614|2613|2614|2613|2614|2613.5|2614|2613|0
1621866900000|2021-05-24 14:35:00||2613.5||2613||2613.5||2613|0
1621866930000|2021-05-24 14:35:30|2613.5||2614||2614||2613.5||0
1621866940000|2021-05-24 14:35:40||2613.5||2613||2613.5||2613|0
1621866950000|2021-05-24 14:35:50|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613.5|0
1621866980000|2021-05-24 14:36:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1621866990000|2021-05-24 14:36:30|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|0
1621867000000|2021-05-24 14:36:40|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|0
1621867030000|2021-05-24 14:37:10|2614.5||2614||2614.5||2614||0
1621867040000|2021-05-24 14:37:20|2614.5||2614.5||2614.5||2614.5||0
1621867060000|2021-05-24 14:37:40|2614||2614.5||2614.5||2614||0
1621867070000|2021-05-24 14:37:50|2614|2613|2614|2613|2614|2613.5|2613.5|2613|0
1621867080000|2021-05-24 14:38:00||2613.5||2613.5||2613.5||2613.5|0
1621867090000|2021-05-24 14:38:10|2613.5|2613|2614|2613|2614|2613|2613.5|2613|0
1621867100000|2021-05-24 14:38:20|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1621867110000|2021-05-24 14:38:30|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|0
1621867120000|2021-05-24 14:38:40|2615|2614.5|2614.5|2613.5|2615|2614.5|2614.5|2613.5|0
1621867150000|2021-05-24 14:39:10||2614||2614||2614||2614|0
1621867160000|2021-05-24 14:39:20||2613.5||2613.5||2613.5||2613.5|0
1621867180000|2021-05-24 14:39:40||2614||2613.5||2614||2613.5|0
1621867190000|2021-05-24 14:39:50||2614||2614||2614||2614|0
1621867200000|2021-05-24 14:40:00||2613.5||2614||2614||2613.5|0
1621867210000|2021-05-24 14:40:10|2615|2614.5|2615|2614|2615.5|2614.5|2615|2614|0
1621867230000|2021-05-24 14:40:30|2614.5|2614.5|2615|2614.5|2615|2614.5|2614.5|2614|0
1621867250000|2021-05-24 14:40:50|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|0
1621867260000|2021-05-24 14:41:00|2615|2614|2615.5|2615|2615.5|2615|2614.5|2614|0
1621867270000|2021-05-24 14:41:10||2614.5||2615||2615||2614.5|0
1621867290000|2021-05-24 14:41:30|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|0
1621867300000|2021-05-24 14:41:40|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614|0
1621867310000|2021-05-24 14:41:50|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|0
1621867320000|2021-05-24 14:42:00|2616||2616||2616||2616||0
1621867330000|2021-05-24 14:42:10|2615.5|2615|2616|2615|2616|2615|2615.5|2615|0
1621867340000|2021-05-24 14:42:20|2615.5||2615.5||2615.5||2615.5||0
1621867350000|2021-05-24 14:42:30|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615.5|0
1621867380000|2021-05-24 14:43:00|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|0
1621867410000|2021-05-24 14:43:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621867420000|2021-05-24 14:43:40|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1621867430000|2021-05-24 14:43:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1621867440000|2021-05-24 14:44:00|2614.5|2614|2615|2614|2615|2614|2614|2613.5|0
1621867450000|2021-05-24 14:44:10||2614.5||2614.5||2614.5||2614|0
1621867460000|2021-05-24 14:44:20|2615.5|2615|2616|2615|2616|2615|2615|2614.5|0
1621867470000|2021-05-24 14:44:30|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614.5|0
1621867480000|2021-05-24 14:44:40|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|0
1621867490000|2021-05-24 14:44:50||2615||2614.5||2615||2614.5|0
1621867500000|2021-05-24 14:45:00|2615|2615|2615|2614.5|2615|2615|2615|2614|0
1621867510000|2021-05-24 14:45:10|2615.5|2614|2615.5|2615|2615.5|2615|2615.5|2614|0
1621867530000|2021-05-24 14:45:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|0
1621867540000|2021-05-24 14:45:40|2616.5||2616||2616.5||2616||0
1621867550000|2021-05-24 14:45:50|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|0
1621867560000|2021-05-24 14:46:00|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615|0
1621867570000|2021-05-24 14:46:10|2616|2615|2616|2615|2616|2615.5|2616|2615|0
1621867580000|2021-05-24 14:46:20||2615.5||2615.5||2615.5||2615.5|0
1621867590000|2021-05-24 14:46:30|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|0
1621867600000|2021-05-24 14:46:40|2617||2616.5||2617||2616.5||0
1621867610000|2021-05-24 14:46:50|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615.5|0
1621867620000|2021-05-24 14:47:00|2616|2615|2616|2615|2616|2615.5|2615.5|2615|0
1621867630000|2021-05-24 14:47:10|2615.5|2615.5|2616.5|2615.5|2616.5|2616|2615.5|2615|0
1621867640000|2021-05-24 14:47:20|2616|2615|2616|2615.5|2616.5|2615.5|2616|2615|0
1621867650000|2021-05-24 14:47:30|2616.5||2616||2616.5||2616||0
1621867770000|2021-05-24 14:49:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|0
1621867780000|2021-05-24 14:49:40|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2616|2615|0
1621867790000|2021-05-24 14:49:50|2616||2616.5||2616.5||2616||0
1621867810000|2021-05-24 14:50:10|2617|2616|2617|2616.5|2617|2616.5|2617|2616|0
1621867820000|2021-05-24 14:50:20|2617.5|2617|2617.5|2616.5|2618|2617|2617|2616.5|0
1621867840000|2021-05-24 14:50:40|2618|2617|2618|2617.5|2618|2617.5|2618|2617|0
1621867860000|2021-05-24 14:51:00|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|0
1621867870000|2021-05-24 14:51:10|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|0
1621867880000|2021-05-24 14:51:20|2618||2618.5||2618.5||2618||0
1621867890000|2021-05-24 14:51:30|2618|2618|2618.5|2618|2619|2618.5|2618|2618|0
1621867900000|2021-05-24 14:51:40|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|0
1621867910000|2021-05-24 14:51:50|2620|2619|2620|2619.5|2620|2619.5|2620|2619|0
1621867930000|2021-05-24 14:52:10||2619||2619.5||2619.5||2619|0
1621867950000|2021-05-24 14:52:30|2620.5|2620|2621.5|2621|2622|2621|2620.5|2620|0
1621867960000|2021-05-24 14:52:40|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621867970000|2021-05-24 14:52:50|2621.5|2621|2622|2621|2622|2621|2621.5|2621|0
1621867980000|2021-05-24 14:53:00|2621.5||2621.5||2621.5||2621.5||0
1621868000000|2021-05-24 14:53:20|2622||2622||2622||2622||0
1621868010000|2021-05-24 14:53:30||2621.5||2621.5||2621.5||2621.5|0
1621868020000|2021-05-24 14:53:40|2621.5|2620.5|2622|2621|2622|2621.5|2621.5|2620.5|0
1621868030000|2021-05-24 14:53:50|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621.5|0
1621868080000|2021-05-24 14:54:40|2621.5|2621|2621.5|2621|2622|2621|2621|2620.5|0
1621868110000|2021-05-24 14:55:10|2622.5|2621.5|2622.5|2621.5|2622.5|2622|2622.5|2621.5|0
1621868120000|2021-05-24 14:55:20|2622|2622|2622.5|2621.5|2623|2622.5|2621.5|2621|0
1621868130000|2021-05-24 14:55:30|2622|2621|2621.5|2621|2622|2621|2621.5|2621|0
1621868140000|2021-05-24 14:55:40|2622|2620.5|2621.5|2621|2622|2621|2621|2620.5|0
1621868160000|2021-05-24 14:56:00|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|0
1621868170000|2021-05-24 14:56:10|2621.5|2621|2621.5|2620.5|2622|2621|2621.5|2620.5|0
1621868180000|2021-05-24 14:56:20|2621||2621.5||2621.5||2621||0
1621868190000|2021-05-24 14:56:30||2621||2621||2621||2621|0
1621868200000|2021-05-24 14:56:40||2620.5||2620.5||2621||2620.5|0
1621868220000|2021-05-24 14:57:00|2621||2621||2621||2621||0
1621868250000|2021-05-24 14:57:30|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|0
1621868280000|2021-05-24 14:58:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1621868290000|2021-05-24 14:58:10|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619|0
1621868300000|2021-05-24 14:58:20||2619.5||2620||2620||2619.5|0
1621868310000|2021-05-24 14:58:30||2619.5||2619.5||2620||2619.5|0
1621868320000|2021-05-24 14:58:40|2620|2620|2620|2619.5|2620.5|2620|2620|2619.5|0
1621868340000|2021-05-24 14:59:00|2620.5||2620||2620.5||2620||0
1621868350000|2021-05-24 14:59:10||2619||2619.5||2619.5||2619|0
1621868380000|2021-05-24 14:59:40||2619||2619.5||2619.5||2619|0
1621868390000|2021-05-24 14:59:50|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|0
1621868400000|2021-05-24 15:00:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2620.5|0
1621868410000|2021-05-24 15:00:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621868420000|2021-05-24 15:00:20|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2620.5|0
1621868430000|2021-05-24 15:00:30|2622|2620.5|2622|2621.5|2622|2621.5|2622|2620.5|0
1621868460000|2021-05-24 15:01:00||2621||2621.5||2621.5||2621|0
1621868470000|2021-05-24 15:01:10||2621||2621.5||2621.5||2621|0
1621868480000|2021-05-24 15:01:20|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|0
1621868490000|2021-05-24 15:01:30|2621.5|2621|2622|2621.5|2622|2621.5|2621|2620.5|0
1621868500000|2021-05-24 15:01:40|2621.5|2621|2621.5|2621|2622|2621.5|2621|2620.5|0
1621868510000|2021-05-24 15:01:50||2620.5||2621||2621||2620.5|0
1621868520000|2021-05-24 15:02:00|2622|2621.5|2622.5|2622|2623|2622|2622|2621.5|0
1621868530000|2021-05-24 15:02:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1621868540000|2021-05-24 15:02:20|2622.5|2622|2622.5|2622|2622.5|2622|2622|2622|0
1621868550000|2021-05-24 15:02:30|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1621868560000|2021-05-24 15:02:40|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|0
1621868580000|2021-05-24 15:03:00|2624|2623.5|2624|2623.5|2624|2623.5|2623.5|2622.5|0
1621868600000|2021-05-24 15:03:20|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|0
1621868610000|2021-05-24 15:03:30|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1621868620000|2021-05-24 15:03:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621868630000|2021-05-24 15:03:50||2621.5||2622||2622||2621.5|0
1621868640000|2021-05-24 15:04:00||2621.5||2622||2622||2621.5|0
1621868700000|2021-05-24 15:05:00|2622|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|0
1621868710000|2021-05-24 15:05:10||2622||2622||2622||2622|0
1621868720000|2021-05-24 15:05:20|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1621868740000|2021-05-24 15:05:40|2623.5|2623|2623.5|2623|2624|2623.5|2623.5|2623|0
1621868750000|2021-05-24 15:05:50|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|0
1621868760000|2021-05-24 15:06:00||2622.5||2623||2623||2622.5|0
1621868770000|2021-05-24 15:06:10||2622.5||2622.5||2623||2622.5|0
1621868780000|2021-05-24 15:06:20|2624|2623|2623.5|2623|2624|2623.5|2623.5|2622.5|0
1621868820000|2021-05-24 15:07:00||2622.5||2623||2623||2622.5|0
1621868830000|2021-05-24 15:07:10|2623|2622.5|2623|2622.5|2623|2623|2623|2622|0
1621868850000|2021-05-24 15:07:30|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2622|0
1621868870000|2021-05-24 15:07:50|2623.5|2623|2622.5|2622|2623.5|2623|2622.5|2622|0
1621868880000|2021-05-24 15:08:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1621868900000|2021-05-24 15:08:20|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1621868920000|2021-05-24 15:08:40|2623|2622.5|2623|2622.5|2623.5|2622.5|2622.5|2622.5|0
1621868940000|2021-05-24 15:09:00|2623.5||2623.5||2623.5||2623.5||0
1621868950000|2021-05-24 15:09:10||2623||2623||2623||2623|0
1621868990000|2021-05-24 15:09:50|2624|2623.5|2625|2624.5|2625|2624.5|2624|2623.5|0
1621869000000|2021-05-24 15:10:00|2624.5|2624|2624.5|2623.5|2625|2624|2624|2623.5|0
1621869040000|2021-05-24 15:10:40||2624||2624||2624||2624|0
1621869050000|2021-05-24 15:10:50|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|0
1621869080000|2021-05-24 15:11:20|2623.5|2623|2624|2623.5|2624|2623.5|2623.5|2623|0
1621869090000|2021-05-24 15:11:30|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623.5|0
1621869110000|2021-05-24 15:11:50|2624|2624|2624.5|2624|2624.5|2624|2624|2624|0
1621869120000|2021-05-24 15:12:00|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2624|0
1621869140000|2021-05-24 15:12:20|2625|2624.5|2624|2623.5|2625|2624.5|2624|2623.5|0
1621869150000|2021-05-24 15:12:30|2624.5||2624||2624.5||2624||0
1621869180000|2021-05-24 15:13:00|2624.5|2624|2624.5|2624|2625|2624.5|2624|2624|0
1621869210000|2021-05-24 15:13:30|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|0
1621869220000|2021-05-24 15:13:40|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1621869230000|2021-05-24 15:13:50|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|0
1621869240000|2021-05-24 15:14:00|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|0
1621869250000|2021-05-24 15:14:10|2623.5|2623|2624|2623|2624|2623|2623.5|2623|0
1621869260000|2021-05-24 15:14:20||2623.5||2623.5||2623.5||2623|0
1621869300000|2021-05-24 15:15:00|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621869310000|2021-05-24 15:15:10|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|134
1621869320000|2021-05-24 15:15:20|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|0
1621869330000|2021-05-24 15:15:30|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|0
1621869340000|2021-05-24 15:15:40|2624|2623|2623.5|2622|2624|2623|2623|2622|0
1621869350000|2021-05-24 15:15:50|2623|2622.5|2623|2622|2623.5|2622.5|2623|2622|45
1621869360000|2021-05-24 15:16:00|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869370000|2021-05-24 15:16:10|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869380000|2021-05-24 15:16:20|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869390000|2021-05-24 15:16:30|2623|2622|2623|2622|2623.5|2622.5|2623|2622|0
1621869400000|2021-05-24 15:16:40|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2621.5|0
1621869410000|2021-05-24 15:16:50|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|0
1621869420000|2021-05-24 15:17:00|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869430000|2021-05-24 15:17:10|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869440000|2021-05-24 15:17:20|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869450000|2021-05-24 15:17:30|2623|2622|2623.5|2622.5|2623.5|2622.5|2623|2622|0
1621869460000|2021-05-24 15:17:40|2623|2622|2623|2622|2623.5|2622.5|2623|2622|0
1621869470000|2021-05-24 15:17:50|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|0
1621869480000|2021-05-24 15:18:00|2623.5|2622.5|2624|2623|2625|2624|2623|2622|217
1621869490000|2021-05-24 15:18:10|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621869500000|2021-05-24 15:18:20|2624|2623|2624|2623|2624.5|2623.5|2624|2623|0
1621869510000|2021-05-24 15:18:30|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621869520000|2021-05-24 15:18:40|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621869530000|2021-05-24 15:18:50|2624|2623|2625|2624|2625|2624|2624|2623|0
1621869540000|2021-05-24 15:19:00|2624.5|2623.5|2625.5|2624.5|2625.5|2624.5|2624.5|2623.5|99
1621869550000|2021-05-24 15:19:10|2625|2624|2625|2624|2625|2624|2624.5|2623.5|0
1621869560000|2021-05-24 15:19:20|2624.5|2623.5|2625|2624|2625|2624|2624.5|2623.5|252
1621869570000|2021-05-24 15:19:30|2624.5|2623.5|2625|2624|2625|2624|2624.5|2623.5|0
1621869580000|2021-05-24 15:19:40|2624.5|2623.5|2624|2623|2625|2624|2624|2623|0
1621869590000|2021-05-24 15:19:50|2624.5|2623.5|2624|2623|2624.5|2623.5|2624|2623|0
1621869600000|2021-05-24 15:20:00|2624.5|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2622.5|0
1621869610000|2021-05-24 15:20:10|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621869620000|2021-05-24 15:20:20|2625|2624|2624.5|2623.5|2625|2624|2624.5|2623.5|0
1621869630000|2021-05-24 15:20:30|2625|2624|2625|2623.5|2625|2624|2624.5|2623|0
1621869640000|2021-05-24 15:20:40|2624.5|2623|2624.5|2623|2625|2623.5|2624.5|2623|0
1621869650000|2021-05-24 15:20:50|2625|2623.5|2625|2623.5|2625|2623.5|2624.5|2623|0
1621869660000|2021-05-24 15:21:00|2624.5|2623|2624.5|2623|2625|2623.5|2624.5|2623|0
1621869670000|2021-05-24 15:21:10|2625|2623.5|2625|2623.5|2625|2623.5|2624.5|2623|0
1621869680000|2021-05-24 15:21:20|2624.5|2623|2625|2624|2625|2624|2624.5|2623|0
1621869690000|2021-05-24 15:21:30|2624.5|2623.5|2624.5|2623.5|2625|2624|2624.5|2623.5|0
1621869700000|2021-05-24 15:21:40|2625|2624|2625.5|2624.5|2625.5|2624.5|2624.5|2623.5|52
1621869710000|2021-05-24 15:21:50|2625|2624|2625.5|2624.5|2626|2625|2625|2624|278
1621869720000|2021-05-24 15:22:00|2625|2624|2625|2624|2625.5|2624.5|2625|2624|0
1621869730000|2021-05-24 15:22:10|2625.5|2624.5|2625.5|2624|2626|2624.5|2625.5|2624|0
1621869740000|2021-05-24 15:22:20|2626|2624.5|2625.5|2624.5|2626|2624.5|2625|2624|0
1621869750000|2021-05-24 15:22:30|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1621869760000|2021-05-24 15:22:40|2625|2624|2625|2624|2625.5|2624.5|2625|2624|0
1621869770000|2021-05-24 15:22:50|2624.5|2621|2625|2624|2625.5|2624.5|2624.5|2621|366
1621869780000|2021-05-24 15:23:00|2624.5|2623.5|2624.5|2623.5|2625|2624|2624|2622.5|405
1621869790000|2021-05-24 15:23:10|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|0
1621869800000|2021-05-24 15:23:20|2624|2623|2625|2624|2625.5|2624|2624|2623|15
1621869810000|2021-05-24 15:23:30|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|0
1621869820000|2021-05-24 15:23:40|2625.5|2624.5|2625.5|2624|2626|2624.5|2625|2624|738
1621869830000|2021-05-24 15:23:50|2625|2624.5|2625|2624|2625.5|2624.5|2624.5|2623.5|0
1621869840000|2021-05-24 15:24:00|2625.5|2623.5|2625.5|2624.5|2625.5|2624.5|2625|2623.5|859
1621869850000|2021-05-24 15:24:10|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1621869860000|2021-05-24 15:24:20|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1621869870000|2021-05-24 15:24:30|2625|2624|2624.5|2623.5|2625.5|2624.5|2624.5|2623.5|11
1621869880000|2021-05-24 15:24:40|2625|2623|2624.5|2623|2625|2623|2624.5|2623|700
1621869890000|2021-05-24 15:24:50|2625|2623.5|2624.5|2623|2625|2623.5|2624|2623|99
1621869900000|2021-05-24 15:25:00|2625|2623.5|2624|2623|2625|2623.5|2624|2623|29
1621869910000|2021-05-24 15:25:10|2624.5|2623.5|2625.5|2624|2625.5|2624|2624.5|2623.5|0
1621869920000|2021-05-24 15:25:20|2625|2623.5|2625|2624|2625|2624|2624.5|2623.5|54
1621869930000|2021-05-24 15:25:30|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|0
1621869940000|2021-05-24 15:25:40|2625|2624|2625.5|2624.5|2626|2625|2625|2624|139
1621869950000|2021-05-24 15:25:50|2626|2625|2625.5|2624.5|2626|2625|2625|2624|0
1621869960000|2021-05-24 15:26:00|2625|2624|2625.5|2624.5|2626|2625|2625|2624|0
1621869970000|2021-05-24 15:26:10|2626|2625|2626.5|2625.5|2626.5|2625.5|2626|2625|200
1621869980000|2021-05-24 15:26:20|2627|2626|2626|2625|2627|2626|2626|2625|0
1621869990000|2021-05-24 15:26:30|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|0
1621870000000|2021-05-24 15:26:40|2626|2625|2627|2626|2627.5|2626.5|2626|2625|47
1621870010000|2021-05-24 15:26:50|2627.5|2626.5|2627|2626|2627.5|2626.5|2627|2626|0
1621870020000|2021-05-24 15:27:00|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|0
1621870030000|2021-05-24 15:27:10|2627|2626|2626.5|2625.5|2627|2626|2626|2625|240
1621870040000|2021-05-24 15:27:20|2626|2625|2626|2625|2626.5|2625.5|2626|2625|0
1621870050000|2021-05-24 15:27:30|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625|0
1621870060000|2021-05-24 15:27:40|2627.5|2626|2627.5|2626.5|2627.5|2626.5|2627|2625.5|129
1621870070000|2021-05-24 15:27:50|2628|2627|2627|2626|2628|2627|2627|2626|126
1621870080000|2021-05-24 15:28:00|2626.5|2625.5|2626.5|2625.5|2627|2626|2626.5|2625.5|373
1621870090000|2021-05-24 15:28:10|2626|2625|2626|2625|2626.5|2625.5|2626|2625|0
1621870100000|2021-05-24 15:28:20|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625|50
1621870110000|2021-05-24 15:28:30|2626|2625|2627|2626|2627|2626|2626|2625|185
1621870120000|2021-05-24 15:28:40|2626.5|2625.5|2626|2625|2627|2626|2626|2625|91
1621870130000|2021-05-24 15:28:50|2626.5|2625.5|2627|2626|2627|2626|2626|2625|0
1621870140000|2021-05-24 15:29:00|2626.5|2625.5|2627|2626|2627|2626|2626.5|2625.5|2
1621870150000|2021-05-24 15:29:10|2626.5|2625.5|2626.5|2625.5|2627|2626|2626|2625|15
1621870160000|2021-05-24 15:29:20|2626|2625|2626|2625|2626|2625|2626|2625|0
1621870170000|2021-05-24 15:29:30|2626.5|2625.5|2626.5|2625.5|2627|2625.5|2626|2625|41
1621870180000|2021-05-24 15:29:40|2627|2625|2627|2625.5|2627|2625.5|2626.5|2625|125
1621870190000|2021-05-24 15:29:50|2626.5|2625|2626.5|2625|2627|2625.5|2626.5|2625|181
1621926000000|2021-05-25 07:00:00|2579.5|2577.5|2579.5|2577.5|2580|2578.5|2579.5|2577.5|65429
1621926010000|2021-05-25 07:00:10|2580|2578.5|2582|2580|2582.5|2580|2580|2578.5|3625
1621926020000|2021-05-25 07:00:20|2581.5|2579.5|2586.5|2585|2586.5|2585|2581.5|2579.5|4506
1621926040000|2021-05-25 07:00:40|2587|2585.5|2587|2585.5|2588|2587|2587|2585|1693
1621926050000|2021-05-25 07:00:50|2587.5|2586|2587|2584|2588|2586|2586.5|2582|5115
1621926060000|2021-05-25 07:01:00|2586.5|2583.5|2586.5|2584|2586.5|2586|2585|2582|660
1621926070000|2021-05-25 07:01:10|2587.5|2584.5|2587.5|2585|2588.5|2586|2586.5|2584|7421
1621926080000|2021-05-25 07:01:20|2587|2584.5|2587|2585|2587|2585|2587|2583.5|0
1621926100000|2021-05-25 07:01:40|2587.5|2585.5|2589|2588|2590|2588|2587.5|2585.5|773
1621926110000|2021-05-25 07:01:50|2589.5|2587|2590|2589|2590|2589|2588.5|2586.5|1272
1621926120000|2021-05-25 07:02:00|2589.5|2588|2590|2588|2590|2588|2589.5|2587.5|50
1621926130000|2021-05-25 07:02:10|2589.5|2588.5|2589.5|2588|2590|2588.5|2589.5|2588|300
1621926140000|2021-05-25 07:02:20|2589|2587.5|2589.5|2587.5|2589.5|2588|2588.5|2587.5|4106
1621926150000|2021-05-25 07:02:30|||||||||300
1621926160000|2021-05-25 07:02:40|2589|2588|2587.5|2585.5|2589|2588|2587.5|2585.5|1167
1621926170000|2021-05-25 07:02:50|2587|2585|2586.5|2585|2587|2585.5|2586.5|2584|1592
1621926180000|2021-05-25 07:03:00|2587.5|2585.5|2586.5|2584.5|2588|2586.5|2586.5|2584.5|1334
1621926190000|2021-05-25 07:03:10|2586|2584|2584.5|2583.5|2586|2584.5|2583.5|2582|1664
1621926200000|2021-05-25 07:03:20|2585|2584|2585|2583.5|2585.5|2584.5|2584.5|2583|1159
1621926210000|2021-05-25 07:03:30|2584.5|2584|2583.5|2581.5|2585|2584|2583.5|2581|289
1621926220000|2021-05-25 07:03:40|2584|2582|2584|2582|2584|2582|2584|2582|0
1621926230000|2021-05-25 07:03:50|2584.5|2582.5|2584.5|2582|2585|2582.5|2584.5|2582|0
1621926240000|2021-05-25 07:04:00|2585|2582.5|2583.5|2582|2585|2582.5|2583.5|2582|0
1621926250000|2021-05-25 07:04:10|2584|2582.5|2584.5|2582.5|2585|2582.5|2584|2582.5|0
1621926260000|2021-05-25 07:04:20|2585|2582|2583.5|2582|2585|2582.5|2583.5|2582|404
1621926270000|2021-05-25 07:04:30|2584|2582.5|2584.5|2583|2584.5|2583|2584|2582.5|0
1621926280000|2021-05-25 07:04:40|2584|2582.5|2584|2583|2584|2583|2583.5|2582|835
1621926290000|2021-05-25 07:04:50|2583.5|2582.5|2583.5|2581|2584|2582.5|2582.5|2580|1334
1621926300000|2021-05-25 07:05:00|2583|2580.5|2583.5|2581.5|2583.5|2581.5|2582.5|2580.5|200
1621926310000|2021-05-25 07:05:10||2582||2582.5||2582.5||2582|0
1621926330000|2021-05-25 07:05:30|2584|2583|2584|2583|2584.5|2583|2584|2583|457
1621926340000|2021-05-25 07:05:40|2584.5|2583.5|2585.5|2584.5|2586|2584.5|2584.5|2583.5|462
1621926350000|2021-05-25 07:05:50|2586|2585|2585.5|2584.5|2586|2585|2585.5|2584.5|499
1621926360000|2021-05-25 07:06:00|2586|2585|2584|2583|2586.5|2585|2583.5|2583|4617
1621926370000|2021-05-25 07:06:10|2583.5|2582|2581|2579.5|2583.5|2582|2580|2578.5|2077
1621926380000|2021-05-25 07:06:20|2580.5|2580|2580.5|2579.5|2580.5|2580|2580.5|2579.5|526
1621926390000|2021-05-25 07:06:30|2581|2578.5|2581|2580|2581|2580|2581|2578.5|366
1621926400000|2021-05-25 07:06:40|2581.5|2580.5|2582.5|2581|2583.5|2581.5|2581.5|2580.5|1384
1621926410000|2021-05-25 07:06:50|2582||2582.5||2582.5||2582||0
1621926420000|2021-05-25 07:07:00|2583|2581.5|2581|2580|2584|2582.5|2581|2580|1892
1621926430000|2021-05-25 07:07:10|2581.5|2580.5|2582|2580|2582|2580.5|2581.5|2580|200
1621926440000|2021-05-25 07:07:20|2582.5|2580.5|2583|2581.5|2583|2581.5|2582|2580.5|0
1621926450000|2021-05-25 07:07:30|2582.5|2581|2582.5|2580.5|2583|2581|2582.5|2580.5|0
1621926460000|2021-05-25 07:07:40|2582|2581|2581|2580|2582|2581.5|2581|2580|390
1621926470000|2021-05-25 07:07:50|2581.5|2579|2580.5|2578.5|2581.5|2579|2580.5|2578.5|408
1621926480000|2021-05-25 07:08:00|2580|2579|2580.5|2579|2580.5|2579|2580|2578.5|53
1621926490000|2021-05-25 07:08:10|2581|2578.5|2579.5|2578.5|2581|2579|2579.5|2578.5|194
1621926500000|2021-05-25 07:08:20|2580|2577.5|2579|2578|2580|2578|2578.5|2577|446
1621926510000|2021-05-25 07:08:30|2578.5|2577.5|2579|2577.5|2579|2577.5|2578.5|2577|101
1621926520000|2021-05-25 07:08:40|2578.5|2577|2577.5|2577|2579|2577.5|2577|2575.5|2130
1621926530000|2021-05-25 07:08:50|2577|2576|2576.5|2575.5|2578|2576|2576.5|2575.5|2896
1621926540000|2021-05-25 07:09:00|2576|2575|2576.5|2575.5|2577|2575.5|2576|2575|5911
1621926550000|2021-05-25 07:09:10|2577|2575|2576.5|2575|2577|2575|2576.5|2575|541
1621926560000|2021-05-25 07:09:20|2576|2574.5|2577.5|2576|2577.5|2576|2575.5|2573.5|650
1621926570000|2021-05-25 07:09:30|2578|2576.5|2579|2577.5|2579|2577.5|2578|2576.5|1409
1621926580000|2021-05-25 07:09:40|2579.5|2578|2581|2580|2581|2580|2579.5|2578|50
1621926590000|2021-05-25 07:09:50|2581.5|2580.5|2582|2580.5|2582|2580.5|2581.5|2580.5|194
1621926600000|2021-05-25 07:10:00|2581.5|2581|2581.5|2580|2582.5|2581|2580.5|2580|440
1621926610000|2021-05-25 07:10:10|2582|2580.5|2583|2581.5|2583.5|2581.5|2582|2580.5|482
1621926620000|2021-05-25 07:10:20|2583.5|2582|2584|2582.5|2584.5|2583|2583|2581.5|410
1621926630000|2021-05-25 07:10:30|2583.5|2582|2581|2580|2584|2582|2581|2580|592
1621926650000|2021-05-25 07:10:50|2580.5|2579.5|2580.5|2578.5|2581|2579.5|2580|2578.5|259
1621926680000|2021-05-25 07:11:20|2581|2579|2580.5|2579|2581|2579.5|2580.5|2579|0
1621926690000|2021-05-25 07:11:30|2581|2579.5|2580.5|2579|2581|2579.5|2580.5|2579|0
1621926700000|2021-05-25 07:11:40|2581|2579.5|2582|2580.5|2582|2580.5|2581|2579.5|845
1621926710000|2021-05-25 07:11:50|2582.5|2581|2583.5|2581.5|2583.5|2581.5|2582|2580.5|183
1621926720000|2021-05-25 07:12:00|2583|2581|2580.5|2579.5|2583|2581.5|2580.5|2579|65
1621926730000|2021-05-25 07:12:10|2581|2579|2580.5|2579|2581.5|2579.5|2580.5|2579|0
1621926740000|2021-05-25 07:12:20|2581|2579.5|2580.5|2578.5|2581|2579.5|2580|2578.5|10
1621926750000|2021-05-25 07:12:30|2580|2579|2579.5|2578|2580.5|2579|2579.5|2578|0
1621926770000|2021-05-25 07:12:50|2579|2577.5|2579|2577.5|2579.5|2577.5|2578.5|2577|25
1621926780000|2021-05-25 07:13:00|2579.5||2579||2579.5||2579||31
1621926790000|2021-05-25 07:13:10|2579.5||2579.5||2579.5||2579.5||0
1621926800000|2021-05-25 07:13:20|2580|2578|2580|2579|2580|2579|2580|2578|590
1621926820000|2021-05-25 07:13:40|2580.5|2579.5|2581|2580|2581|2580|2580.5|2579.5|1269
1621926830000|2021-05-25 07:13:50|2581.5|2581|2581.5|2580|2582|2581|2581|2580|787
1621926840000|2021-05-25 07:14:00|2581|2580.5|2580.5|2579|2581.5|2581|2580.5|2579|31
1621926850000|2021-05-25 07:14:10|2581|2579.5|2581|2579.5|2581|2580|2581|2579.5|0
1621926860000|2021-05-25 07:14:20|2581.5|2580|2582|2581|2582|2581|2581.5|2580|500
1621926870000|2021-05-25 07:14:30|2582.5|2581.5|2583.5|2582|2583.5|2582.5|2582.5|2581.5|374
1621926880000|2021-05-25 07:14:40||2582.5||2582.5||2582.5||2582|20
1621926890000|2021-05-25 07:14:50|2584||2583||2584||2583||50
1621926900000|2021-05-25 07:15:00|2584|2583|2584|2582.5|2585.5|2584|2583.5|2582.5|4319
1621926910000|2021-05-25 07:15:10|2584.5|2583|2584|2582.5|2585|2583|2584|2582.5|941
1621926920000|2021-05-25 07:15:20|2584.5|2583|2583.5|2582.5|2587|2585|2583.5|2582.5|7495
1621926930000|2021-05-25 07:15:30|2584|2583|2584|2582.5|2584.5|2583.5|2583.5|2582.5|3913
1621926940000|2021-05-25 07:15:40|2583.5|2583|2583|2582|2584|2583|2582.5|2581.5|2201
1621926950000|2021-05-25 07:15:50|2583.5|2582.5|2583|2582|2584.5|2583.5|2583|2582|541
1621926960000|2021-05-25 07:16:00|2584|2582.5|2584|2582.5|2586|2585|2583.5|2582|5390
1621926970000|2021-05-25 07:16:10|2583.5|2582|2583|2582|2583.5|2582.5|2581.5|2580.5|1807
1621926980000|2021-05-25 07:16:20|2582.5|2581|2582.5|2581|2582.5|2581|2582|2581|6
1621926990000|2021-05-25 07:16:30|2582||2582||2582.5||2582||0
1621927000000|2021-05-25 07:16:40|2582.5|2581.5|2583|2581.5|2583|2582|2582.5|2581.5|0
1621927020000|2021-05-25 07:17:00|2582.5|2582|2583.5|2582|2583.5|2582|2582.5|2582|0
1621927030000|2021-05-25 07:17:10|2584|2582.5|2583|2582|2584|2583|2583|2582|390
1621927040000|2021-05-25 07:17:20|2583.5|2582.5|2583.5|2582.5|2584|2583|2583.5|2582|655
1621927050000|2021-05-25 07:17:30|2584||2583.5||2584||2583.5||0
1621927060000|2021-05-25 07:17:40|2584|2583|2585|2584|2585|2584|2584|2583|124
1621927070000|2021-05-25 07:17:50|2584.5|2583|2585|2584|2585|2584|2584.5|2583|5324
1621927080000|2021-05-25 07:18:00|2585.5|2584.5|2586.5|2585.5|2587.5|2586.5|2585.5|2584.5|10764
1621927090000|2021-05-25 07:18:10|2587|2586|2589.5|2588.5|2589.5|2588.5|2587|2586|24154
1621927100000|2021-05-25 07:18:20|2590|2589|2590|2589.5|2590|2589.5|2590|2589|326
1621927110000|2021-05-25 07:18:30|2589.5|2589|2591.5|2590|2591.5|2590.5|2589.5|2589|2252
1621927120000|2021-05-25 07:18:40|2592|2590.5|2593|2591.5|2593.5|2592|2592|2590.5|913
1621927130000|2021-05-25 07:18:50|2593.5|2592|2593.5|2592.5|2594|2592.5|2592|2591|2600
1621927140000|2021-05-25 07:19:00|2594|2593|2594.5|2593.5|2595|2593.5|2594|2592.5|0
1621927150000|2021-05-25 07:19:10|2595|2594|2595|2594|2595|2594|2594|2593|1444
1621927160000|2021-05-25 07:19:20|2594.5|2594.5|2595|2594.5|2595|2594.5|2594.5|2594|1156
1621927170000|2021-05-25 07:19:30|2594.5|2594|2593.5|2592.5|2595|2594|2593.5|2592|3245
1621927180000|2021-05-25 07:19:40|2594|2593|2595|2593.5|2595|2594.5|2594|2593|1246
1621927190000|2021-05-25 07:19:50|2595.5|2594|2596.5|2595.5|2596.5|2595.5|2595.5|2594|1688
1621927200000|2021-05-25 07:20:00|2597||2597||2597||2596.5||0
1621927210000|2021-05-25 07:20:10|2596.5||2596.5||2596.5||2596.5||205
1621927220000|2021-05-25 07:20:20|2597|2596|2597|2596|2597|2596.5|2597|2596|20
1621927230000|2021-05-25 07:20:30|2596.5|2595.5|2594.5|2593.5|2596.5|2595.5|2594.5|2593.5|779
1621927240000|2021-05-25 07:20:40|2595|2594|2595.5|2594.5|2595.5|2595|2595|2594|1078
1621927250000|2021-05-25 07:20:50|2596.5|2595|2595.5|2594.5|2596.5|2595|2595.5|2594.5|827
1621927260000|2021-05-25 07:21:00|2596|2595|2595.5|2594.5|2596|2595|2595.5|2594.5|125
1621927270000|2021-05-25 07:21:10|2595|2594|2594.5|2593.5|2595|2594|2593.5|2592.5|474
1621927280000|2021-05-25 07:21:20|2595|2594|2595.5|2594|2595.5|2594|2595|2594|200
1621927290000|2021-05-25 07:21:30|2595|2594.5|2593.5|2592.5|2595|2594.5|2593.5|2592|497
1621927300000|2021-05-25 07:21:40|2594|2593|2594.5|2593|2594.5|2593|2593.5|2593|0
1621927310000|2021-05-25 07:21:50|2594||2594.5||2594.5||2593.5||200
1621927320000|2021-05-25 07:22:00|2595|2593.5|2595|2593.5|2595|2594|2595|2593.5|199
1621927330000|2021-05-25 07:22:10|2595.5|2594|2595.5|2594|2595.5|2594|2595.5|2594|0
1621927350000|2021-05-25 07:22:30||2594.5||2594.5||2594.5||2594.5|0
1621927360000|2021-05-25 07:22:40|2595|2594|2595.5|2594|2595.5|2594|2594.5|2593.5|478
1621927370000|2021-05-25 07:22:50||2594.5||2595||2595||2594.5|0
1621927390000|2021-05-25 07:23:10|2596|2595.5|2596|2595|2596|2595.5|2596|2595|399
1621927400000|2021-05-25 07:23:20|2595.5|2595.5|2595|2594.5|2595.5|2595.5|2595|2593.5|901
1621927410000|2021-05-25 07:23:30|2594.5|2594|2594|2593|2594.5|2594|2594|2592.5|134
1621927430000|2021-05-25 07:23:50|2593.5|2592.5|2593|2592|2593.5|2592.5|2592.5|2591.5|76
1621927440000|2021-05-25 07:24:00|2592.5|2591.5|2592.5|2591|2592.5|2591.5|2591.5|2590.5|1027
1621927450000|2021-05-25 07:24:10||2591.5||2591.5||2591.5||2591.5|0
1621927460000|2021-05-25 07:24:20|2593|2591|2592.5|2591.5|2593|2591.5|2591.5|2591|314
1621927470000|2021-05-25 07:24:30|2593|2592|2593|2592.5|2593|2592.5|2593|2592|426
1621927480000|2021-05-25 07:24:40|2593.5|2593|2594.5|2593|2594.5|2593.5|2593.5|2593|222
1621927490000|2021-05-25 07:24:50|2594|2592.5|2593|2591.5|2594|2592.5|2593|2591.5|115
1621927500000|2021-05-25 07:25:00|2592.5|2592|2592.5|2591.5|2593|2592|2592|2590|527
1621927510000|2021-05-25 07:25:10|2593|2591|2593|2591.5|2593|2592|2592.5|2590.5|1000
1621927520000|2021-05-25 07:25:20||2592||2592.5||2592.5||2592|0
1621927540000|2021-05-25 07:25:40|2592.5|2592|2591.5|2590.5|2593|2592|2591|2590|1520
1621927550000|2021-05-25 07:25:50|2591|2589.5|2590.5|2589.5|2591|2590|2590.5|2589|64
1621927560000|2021-05-25 07:26:00|2590|2589|2589.5|2588|2590|2589|2588.5|2587.5|519
1621927570000|2021-05-25 07:26:10|2589|2588.5|2589.5|2588.5|2589.5|2588.5|2589|2588.5|0
1621927580000|2021-05-25 07:26:20|2590|2589|2590|2589|2590|2589.5|2590|2589|132
1621927590000|2021-05-25 07:26:30|2589.5|2588.5|2589|2588|2589.5|2588.5|2589|2587.5|16
1621927600000|2021-05-25 07:26:40||2587.5||2587.5||2587.5||2587.5|0
1621927610000|2021-05-25 07:26:50|2588.5|2587|2588|2587|2588.5|2587|2588|2587|2
1621927620000|2021-05-25 07:27:00|2587.5|2586.5|2588|2586.5|2588|2586.5|2587.5|2586.5|0
1621927630000|2021-05-25 07:27:10||2587||2587||2587||2586.5|0
1621927640000|2021-05-25 07:27:20|2587.5|2586|2587|2585.5|2587.5|2586.5|2587|2585.5|289
1621927650000|2021-05-25 07:27:30|2586.5|2586|2586.5|2585|2587|2586|2586|2585|378
1621927670000|2021-05-25 07:27:50||2585.5||2585||2585.5||2585|0
1621927680000|2021-05-25 07:28:00|2586||2586||2586||2585.5||0
1621927690000|2021-05-25 07:28:10|2585.5|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584|3000
1621927700000|2021-05-25 07:28:20|2586|2585|2585.5|2584.5|2586.5|2586|2585.5|2584.5|620
1621927710000|2021-05-25 07:28:30|2585|2584|2584.5|2583|2585|2584|2584.5|2583|555
1621927720000|2021-05-25 07:28:40|2584|2582.5|2584|2582.5|2584.5|2583.5|2584|2582|34
1621927730000|2021-05-25 07:28:50|||||||||10
1621927740000|2021-05-25 07:29:00|2583.5|2582|2583.5|2582|2584|2582.5|2582.5|2581|194
1621927750000|2021-05-25 07:29:10|2584|2582.5|2583.5|2583|2584|2583|2583.5|2582.5|0
1621927760000|2021-05-25 07:29:20|2583|2582|2583|2581.5|2583|2582|2583|2581.5|10
1621927770000|2021-05-25 07:29:30||2582||2581.5||2582||2581.5|117
1621927780000|2021-05-25 07:29:40|2582.5|2581|2583|2582.5|2583|2582.5|2582.5|2581|0
1621927790000|2021-05-25 07:29:50|2582.5|2581.5|2583|2582|2583|2582|2582.5|2581.5|1
1621927800000|2021-05-25 07:30:00||2582.5||2582||2582.5||2582|171
1621927820000|2021-05-25 07:30:20|2583.5|2582.5|2583.5|2582.5|2584|2583|2583.5|2582.5|285
1621927830000|2021-05-25 07:30:30|2584|2583|2584|2583|2584|2583|2584|2583|10
1621927850000|2021-05-25 07:30:50|2584.5|2584|2584|2583|2585|2584|2584|2583|2083
1621927860000|2021-05-25 07:31:00|2584.5|2583.5|2585|2583.5|2585|2583.5|2584|2583.5|0
1621927870000|2021-05-25 07:31:10|2584.5||2585||2585||2584||301
1621927880000|2021-05-25 07:31:20|2585.5|2584|2585|2583.5|2585.5|2584.5|2585|2583.5|41
1621927890000|2021-05-25 07:31:30|2584.5|2584|2584.5|2583.5|2585|2584|2584.5|2583.5|0
1621927900000|2021-05-25 07:31:40|2584||2584.5||2584.5||2584||259
1621927910000|2021-05-25 07:31:50|2585.5|2584|2585.5|2584.5|2585.5|2584.5|2585.5|2584|165
1621927920000|2021-05-25 07:32:00|2586|2585|2586.5|2585|2586.5|2585|2585.5|2585|0
1621927930000|2021-05-25 07:32:10|2586||2586.5||2586.5||2586||0
1621927940000|2021-05-25 07:32:20|2586||2586||2586.5||2586||0
1621927950000|2021-05-25 07:32:30|2586.5|2585.5|2587.5|2586|2587.5|2586|2586|2585.5|838
1621927970000|2021-05-25 07:32:50|2588|2586.5|2588|2586.5|2588|2586.5|2587.5|2586.5|0
1621927980000|2021-05-25 07:33:00|2588.5|2587|2589|2588|2589.5|2588|2588.5|2587|131
1621927990000|2021-05-25 07:33:10|2588.5|2587.5|2588.5|2587|2588.5|2587.5|2587.5|2587|0
1621928010000|2021-05-25 07:33:30|2588|2587.5|2588|2587|2588.5|2587.5|2588|2587|172
1621928020000|2021-05-25 07:33:40|2587.5||2588||2588||2587.5||460
1621928040000|2021-05-25 07:34:00|2587.5|2586.5|2588|2587|2588|2587|2587.5|2586.5|411
1621928050000|2021-05-25 07:34:10||2587.5||2587.5||2587.5||2587.5|0
1621928070000|2021-05-25 07:34:30|2588.5|2588|2588.5|2587.5|2588.5|2588|2588.5|2587.5|50
1621928080000|2021-05-25 07:34:40||2588||2587.5||2588||2587.5|136
1621928090000|2021-05-25 07:34:50|2588|2587|2588|2587.5|2588|2587.5|2588|2587|81
1621928100000|2021-05-25 07:35:00|2588.5|2588|2587.5|2587|2588.5|2588|2587.5|2586.5|1267
1621928110000|2021-05-25 07:35:10|2588|2586.5|2587|2586|2588|2587|2587|2586|434
1621928120000|2021-05-25 07:35:20|2587.5|2586.5|2588|2587.5|2588.5|2587.5|2587.5|2586.5|511
1621928130000|2021-05-25 07:35:30|2588.5|2588|2589|2588|2589|2588|2588.5|2587.5|0
1621928140000|2021-05-25 07:35:40||2588.5||2588||2588.5||2588|150
1621928150000|2021-05-25 07:35:50|2588.5|2587|2588|2587|2588.5|2587|2587|2586|5228
1621928160000|2021-05-25 07:36:00|2588.5|2587.5|2589.5|2588.5|2590|2589|2588.5|2587|2212
1621928170000|2021-05-25 07:36:10|2589|2588|2589.5|2588.5|2589.5|2588.5|2589|2588|550
1621928180000|2021-05-25 07:36:20|2589|2589|2589|2588.5|2589|2589|2589|2588.5|137
1621928190000|2021-05-25 07:36:30|2588.5|2588|2588.5|2587.5|2588.5|2588|2588.5|2587.5|938
1621928200000|2021-05-25 07:36:40|2589|2588|2588.5|2588|2589|2588|2588.5|2587.5|5
1621928210000|2021-05-25 07:36:50|2588|2587.5|2587.5|2586.5|2588.5|2587.5|2587.5|2586.5|65
1621928230000|2021-05-25 07:37:10|2588|2587|2588.5|2587.5|2588.5|2587.5|2588|2587|466
1621928260000|2021-05-25 07:37:40|2588|2588|2587|2586.5|2588.5|2588|2587|2586.5|203
1621928270000|2021-05-25 07:37:50|2586.5|2586|2587|2586|2587|2586|2586.5|2586|73
1621928280000|2021-05-25 07:38:00|2587.5|2586.5|2587|2586|2588|2587|2586.5|2586|581
1621928290000|2021-05-25 07:38:10|2586.5|2586.5|2587|2586|2587|2586.5|2586.5|2586|136
1621928300000|2021-05-25 07:38:20|2587.5|2586.5|2588|2587|2588.5|2587|2587.5|2586.5|739
1621928310000|2021-05-25 07:38:30|2588.5||2588.5||2588.5||2588||0
1621928320000|2021-05-25 07:38:40|2588|2586.5|2587|2586|2588.5|2586.5|2587|2586|0
1621928330000|2021-05-25 07:38:50|2587.5|2586.5|2587|2586.5|2588|2587|2587|2586|1844
1621928340000|2021-05-25 07:39:00|2587.5|2586|2587|2586|2587.5|2586|2586|2585.5|568
1621928350000|2021-05-25 07:39:10||2586.5||2586.5||2586.5||2586.5|51
1621928360000|2021-05-25 07:39:20|2587.5|2587|2588|2587|2588|2587.5|2587.5|2587|441
1621928370000|2021-05-25 07:39:30|2587.5|2587.5|2587.5|2587|2588|2587.5|2587.5|2587|210
1621928380000|2021-05-25 07:39:40|2588|2586.5|2586|2585|2588|2586.5|2586|2585|243
1621928390000|2021-05-25 07:39:50|2586.5|2585.5|2586.5|2586|2586.5|2586|2586.5|2585.5|385
1621928400000|2021-05-25 07:40:00|||||||||242
1621928410000|2021-05-25 07:40:10|2587||2587||2587||2586.5||0
1621928440000|2021-05-25 07:40:40|2586.5||2586.5||2586.5||2586.5||154
1621928450000|2021-05-25 07:40:50|||||||||116
1621928460000|2021-05-25 07:41:00|2587|2586.5|2587|2586|2587|2586.5|2587|2586|156
1621928470000|2021-05-25 07:41:10|2586.5|2585.5|2584.5|2583.5|2587|2585.5|2584.5|2583|1768
1621928480000|2021-05-25 07:41:20|2584|2583|2585|2584|2585|2584.5|2582.5|2580.5|7876
1621928490000|2021-05-25 07:41:30|2585.5|2584.5|2586.5|2585.5|2586.5|2585.5|2585.5|2584.5|1030
1621928500000|2021-05-25 07:41:40|2586|2585|2584.5|2583.5|2586|2585.5|2584|2583|2343
1621928510000|2021-05-25 07:41:50|2585|2584|2585|2584|2585|2584|2584.5|2583.5|1
1621928520000|2021-05-25 07:42:00|2584.5|2583.5|2583|2582|2584.5|2583.5|2583|2582|179
1621928530000|2021-05-25 07:42:10|2582.5|2581.5|2583|2582|2583.5|2582.5|2582|2581.5|713
1621928540000|2021-05-25 07:42:20|2583.5|2582.5|2583.5|2582.5|2584|2583|2583.5|2582|136
1621928550000|2021-05-25 07:42:30|2584|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|300
1621928560000|2021-05-25 07:42:40|2583|2582|2581.5|2580.5|2583|2582|2581.5|2580.5|1640
1621928580000|2021-05-25 07:43:00|2581|2580|2582|2581.5|2582|2581.5|2581|2580|304
1621928590000|2021-05-25 07:43:10|2581.5|2581|2582|2581|2582|2581|2581.5|2581|618
1621928600000|2021-05-25 07:43:20|2581.5|2580.5|2582|2581|2582|2581.5|2581.5|2580.5|0
1621928610000|2021-05-25 07:43:30|2581.5|2581.5|2581|2580|2581.5|2581.5|2581|2580|950
1621928620000|2021-05-25 07:43:40|2581.5|2580.5|2582|2581.5|2582|2581.5|2581|2580.5|189
1621928630000|2021-05-25 07:43:50|2582.5|2581|2582.5|2582|2583|2582|2582.5|2581|100
1621928640000|2021-05-25 07:44:00|2582|2581.5|2582|2581.5|2582|2581.5|2582|2581.5|546
1621928650000|2021-05-25 07:44:10|2582.5|2582|2582.5|2581.5|2582.5|2582|2582.5|2581.5|0
1621928660000|2021-05-25 07:44:20|2583|2582|2583|2582|2583|2582|2583|2582|102
1621928670000|2021-05-25 07:44:30|2583.5|2582.5|2584|2583|2584|2583|2583|2582|0
1621928680000|2021-05-25 07:44:40|2583.5|2582.5|2583|2582|2583.5|2583|2582.5|2582|601
1621928690000|2021-05-25 07:44:50|2582.5|2582.5|2583.5|2582.5|2583.5|2582.5|2582.5|2582.5|0
1621928700000|2021-05-25 07:45:00|2583|2582|2582.5|2581|2583|2582.5|2582.5|2581|100
1621928710000|2021-05-25 07:45:10|2582|2581.5|2583|2582|2583|2582|2582|2581.5|197
1621928720000|2021-05-25 07:45:20|2583.5|2582.5|2585|2584|2585.5|2584.5|2583.5|2582.5|148
1621928730000|2021-05-25 07:45:30|2585.5|2584.5|2585.5|2584.5|2585.5|2584.5|2585.5|2584.5|0
1621928740000|2021-05-25 07:45:40|2586|2585|2587|2586.5|2587|2586.5|2585.5|2585|1252
1621928750000|2021-05-25 07:45:50|2587.5|2587|2587|2586|2588|2587|2587|2586|651
1621928760000|2021-05-25 07:46:00|2587.5|2586.5|2587.5|2586|2587.5|2587|2587|2586|200
1621928770000|2021-05-25 07:46:10|2587|2586.5|2587.5|2586.5|2587.5|2586.5|2587|2586.5|0
1621928780000|2021-05-25 07:46:20||2587||2587||2587||2586.5|0
1621928790000|2021-05-25 07:46:30|2587|2586.5|2588.5|2587.5|2588.5|2587.5|2587|2586.5|1556
1621928800000|2021-05-25 07:46:40|2588|2587|2587.5|2587|2588.5|2588|2587.5|2587|744
1621928810000|2021-05-25 07:46:50|2588|2586.5|2588.5|2587.5|2588.5|2588|2588|2586.5|973
1621928820000|2021-05-25 07:47:00|2588|2588|2588|2587.5|2588|2588|2588|2587|300
1621928830000|2021-05-25 07:47:10|2588.5|2588|2588.5|2587.5|2589|2588|2588|2587.5|3142
1621928840000|2021-05-25 07:47:20|2589|2588|2588|2587|2589|2588|2587.5|2586.5|5485
1621928850000|2021-05-25 07:47:30|2588.5|2587.5|2588|2587.5|2588.5|2588|2588|2587|756
1621928860000|2021-05-25 07:47:40|2587.5|2587|2588.5|2587.5|2588.5|2587.5|2587.5|2586.5|201
1621928870000|2021-05-25 07:47:50|2588|2588|2588|2587.5|2588|2588|2588|2587.5|429
1621928880000|2021-05-25 07:48:00|2587.5|2587|2587.5|2586.5|2587.5|2587|2587|2586|181
1621928900000|2021-05-25 07:48:20|2587|2586|2588|2586.5|2588|2586.5|2586.5|2586|425
1621928910000|2021-05-25 07:48:30|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2586.5|204
1621928920000|2021-05-25 07:48:40|2588|2587.5|2587.5|2587|2588|2587.5|2587.5|2587|470
1621928930000|2021-05-25 07:48:50|2587|2586.5|2588|2587|2588|2587|2587|2586.5|886
1621928940000|2021-05-25 07:49:00|2588.5|2587.5|2588.5|2587.5|2589|2588|2588|2587|2220
1621928950000|2021-05-25 07:49:10|2588|2588|2587.5|2587|2588|2588|2587.5|2587|1325
1621928960000|2021-05-25 07:49:20|2587|2586.5|2587.5|2587|2587.5|2587|2587|2586|61
1621928970000|2021-05-25 07:49:30|2588|2587.5|2588|2587.5|2588|2587.5|2587.5|2587|1700
1621928980000|2021-05-25 07:49:40|2588.5|2588|2589|2588|2589|2588.5|2588.5|2588|134
1621928990000|2021-05-25 07:49:50|2588.5|2587.5|2587.5|2587|2588.5|2587.5|2587.5|2587|451
1621929000000|2021-05-25 07:50:00|2587|2586.5|2584.5|2583.5|2587|2586.5|2584.5|2583.5|372
1621929010000|2021-05-25 07:50:10|2585|2584|2585|2584|2585.5|2585|2585|2584|47
1621929030000|2021-05-25 07:50:30|2584.5|2584.5|2584.5|2584|2584.5|2584.5|2584.5|2583.5|462
1621929040000|2021-05-25 07:50:40|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|127
1621929050000|2021-05-25 07:50:50|2585.5|2585|2586|2585|2586|2585|2585.5|2584.5|336
1621929060000|2021-05-25 07:51:00|2586.5|2585.5|2586.5|2586|2587|2586|2586.5|2585.5|1490
1621929070000|2021-05-25 07:51:10|2587||2587||2587||2587||200
1621929080000|2021-05-25 07:51:20|2587.5|2586.5|2587.5|2586.5|2587.5|2587|2587.5|2586.5|287
1621929100000|2021-05-25 07:51:40|||||||||65
1621929110000|2021-05-25 07:51:50|2588|2587|2588.5|2587.5|2588.5|2587.5|2588|2587|154
1621929120000|2021-05-25 07:52:00|2588|2588|2588.5|2588|2588.5|2588|2588|2588|100
1621929130000|2021-05-25 07:52:10|2589||2588.5||2589||2588.5||862
1621929140000|2021-05-25 07:52:20|2588|2587.5|2587.5|2587|2588|2587.5|2587.5|2586.5|1172
1621929150000|2021-05-25 07:52:30|2588|2587.5|2588.5|2588|2588.5|2588|2588|2587.5|0
1621929180000|2021-05-25 07:53:00|2588|2587.5|2587|2586|2588.5|2587.5|2587|2586|794
1621929190000|2021-05-25 07:53:10|2586.5|2585.5|2586.5|2586|2587|2586|2586.5|2585.5|0
1621929200000|2021-05-25 07:53:20|||||||||67
1621929220000|2021-05-25 07:53:40|2586|2585.5|2586|2585|2586.5|2585.5|2586|2585|2
1621929230000|2021-05-25 07:53:50|2585.5|2584.5|2586|2585.5|2586|2585.5|2585|2584|296
1621929240000|2021-05-25 07:54:00|2585.5|2585|2585.5|2584.5|2585.5|2585|2585|2584|0
1621929260000|2021-05-25 07:54:20||2585||2584.5||2585||2584.5|302
1621929270000|2021-05-25 07:54:30||2585||2584.5||2585||2584.5|0
1621929280000|2021-05-25 07:54:40|2585||2585||2585||2585||2
1621929290000|2021-05-25 07:54:50|2585.5|2585|2585.5|2585|2586|2585.5|2585.5|2585|294
1621929300000|2021-05-25 07:55:00|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585|103
1621929310000|2021-05-25 07:55:10|2587|2586.5|2587.5|2586.5|2587.5|2587|2587|2586.5|796
1621929320000|2021-05-25 07:55:20|2587|2586|2587.5|2586.5|2587.5|2586.5|2587|2586|0
1621929330000|2021-05-25 07:55:30|2588|2587|2588|2587|2588|2587|2588|2586.5|0
1621929340000|2021-05-25 07:55:40|2587.5|2587.5|2587.5|2587|2587.5|2587.5|2587.5|2587|2941
1621929350000|2021-05-25 07:55:50|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587.5|859
1621929360000|2021-05-25 07:56:00|2589|2588|2588.5|2587.5|2589|2588|2588.5|2587.5|660
1621929370000|2021-05-25 07:56:10||2588||2588||2588||2588|0
1621929390000|2021-05-25 07:56:30|2588|2587.5|2589|2588.5|2589|2588.5|2588|2587.5|2250
1621929400000|2021-05-25 07:56:40|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2587.5|1004
1621929410000|2021-05-25 07:56:50|2588|2587.5|2588|2587.5|2588|2588|2588|2587|870
1621929420000|2021-05-25 07:57:00||2587||2587.5||2587.5||2587|405
1621929430000|2021-05-25 07:57:10|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2587.5|367
1621929440000|2021-05-25 07:57:20|2589.5|2589|2589.5|2588.5|2589.5|2589|2589|2588.5|2128
1621929450000|2021-05-25 07:57:30|2589||2589||2589||2589||3
1621929460000|2021-05-25 07:57:40|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|865
1621929480000|2021-05-25 07:58:00|2588|2587.5|2588|2587|2588|2587.5|2588|2587|1049
1621929490000|2021-05-25 07:58:10||2587.5||2587.5||2587.5||2587|0
1621929500000|2021-05-25 07:58:20||2587||2587||2587||2587|150
1621929510000|2021-05-25 07:58:30|2587.5|2586.5|2587.5|2587|2587.5|2587|2587.5|2586.5|434
1621929520000|2021-05-25 07:58:40|2587|2586.5|2587|2586|2587|2586.5|2587|2586|187
1621929530000|2021-05-25 07:58:50||2586.5||2586.5||2586.5||2586.5|0
1621929540000|2021-05-25 07:59:00||2586||2586.5||2586.5||2586|313
1621929550000|2021-05-25 07:59:10|||||||||117
1621929560000|2021-05-25 07:59:20||2586||2586||2586||2585.5|73
1621929570000|2021-05-25 07:59:30|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|2586.5|2585.5|516
1621929580000|2021-05-25 07:59:40|||||||||190
1621929590000|2021-05-25 07:59:50||2586||2586||2586||2586|150
1621929620000|2021-05-25 08:00:20|2587||2587||2587||2587||723
1621929630000|2021-05-25 08:00:30|||||||||200
1621929640000|2021-05-25 08:00:40|2587.5|2586.5|2587.5|2587|2587.5|2587|2587.5|2586.5|385
1621929650000|2021-05-25 08:00:50|2588|2587.5|2588.5|2587.5|2589|2587.5|2588|2587.5|918
1621929670000|2021-05-25 08:01:10||2588||2588||2588||2588|0
1621929680000|2021-05-25 08:01:20|2588|2587.5|2589|2588.5|2589|2588.5|2588|2587|1725
1621929690000|2021-05-25 08:01:30|||||||||480
1621929700000|2021-05-25 08:01:40|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2588.5|524
1621929710000|2021-05-25 08:01:50|2590|2589.5|2591|2590.5|2591|2590.5|2590|2589.5|940
1621929720000|2021-05-25 08:02:00|2591.5|2591|2592|2591|2592|2591|2591.5|2591|0
1621929730000|2021-05-25 08:02:10|2592.5|2591.5|2593|2592.5|2593|2592.5|2592.5|2591.5|33
1621929740000|2021-05-25 08:02:20|2593.5|2593|2593|2592.5|2593.5|2593|2593|2592.5|519
1621929750000|2021-05-25 08:02:30|2593.5|2592|2592|2591|2593.5|2592|2592|2591|973
1621929760000|2021-05-25 08:02:40|2591.5|2591.5|2591.5|2591|2592|2591.5|2591|2590.5|280
1621929770000|2021-05-25 08:02:50|2591|2590.5|2591|2590|2591.5|2590.5|2591|2589.5|356
1621929780000|2021-05-25 08:03:00|2591.5|2590.5|2592.5|2591.5|2592.5|2591.5|2591|2590.5|730
1621929790000|2021-05-25 08:03:10|2592|2591|2592.5|2591.5|2592.5|2591.5|2592|2591|0
1621929800000|2021-05-25 08:03:20||2592||2591.5||2592||2591.5|500
1621929810000|2021-05-25 08:03:30|2592|2592|2592|2591.5|2592|2592|2592|2591.5|1
1621929820000|2021-05-25 08:03:40|2592.5|2592|2592|2591.5|2592.5|2592|2592|2591.5|1036
1621929830000|2021-05-25 08:03:50|2592.5|2592|2593|2592.5|2593|2592.5|2592.5|2591.5|0
1621929840000|2021-05-25 08:04:00|2592.5|2592|2592.5|2591.5|2592.5|2592|2591.5|2590.5|741
1621929850000|2021-05-25 08:04:10|2592|2591|2591.5|2590.5|2592|2591|2591.5|2590.5|72
1621929860000|2021-05-25 08:04:20|2592|2591|2592.5|2591.5|2592.5|2592|2592|2591|136
1621929870000|2021-05-25 08:04:30|2593|2592|2592.5|2591.5|2593|2592|2592.5|2591.5|19
1621929880000|2021-05-25 08:04:40|2593|2592|2591.5|2591|2593|2592|2591.5|2590.5|675
1621929890000|2021-05-25 08:04:50|2592|2591.5|2592|2591|2592|2591.5|2591.5|2591|320
1621929900000|2021-05-25 08:05:00|2591.5|2590.5|2591.5|2590.5|2591.5|2590.5|2591|2590|750
1621929910000|2021-05-25 08:05:10|2591|2590|2590.5|2590|2591|2590|2590.5|2590|63
1621929920000|2021-05-25 08:05:20|2590|2589.5|2590.5|2590|2591|2590|2590|2589|555
1621929930000|2021-05-25 08:05:30|2591|2589.5|2591.5|2590|2591.5|2590.5|2591|2589.5|18
1621929940000|2021-05-25 08:05:40|2591|2590.5|2591.5|2590.5|2591.5|2590.5|2591|2590.5|0
1621929970000|2021-05-25 08:06:10|2592|2591|2592|2591|2592|2591|2592|2591|0
1621929980000|2021-05-25 08:06:20|2591.5||2591.5||2591.5||2591.5||0
1621929990000|2021-05-25 08:06:30|2592||2592||2592||2592||0
1621930000000|2021-05-25 08:06:40|2591.5|2591.5|2592.5|2591.5|2592.5|2591.5|2591.5|2591.5|728
1621930010000|2021-05-25 08:06:50|2593|2592|2593|2592.5|2593|2592.5|2593|2592|0
1621930030000|2021-05-25 08:07:10|2593.5|2593|2594.5|2594|2594.5|2594|2593.5|2593|623
1621930040000|2021-05-25 08:07:20|2595|2594.5|2595.5|2594.5|2596|2595|2595|2594.5|1330
1621930050000|2021-05-25 08:07:30||2595||2595||2595||2595|0
1621930060000|2021-05-25 08:07:40|2595|2594.5|2595.5|2595|2596|2595|2595|2594.5|154
1621930070000|2021-05-25 08:07:50|2596||2595.5||2596||2595.5||0
1621930090000|2021-05-25 08:08:10|2596|2595.5|2596|2595.5|2596.5|2595.5|2596|2595|135
1621930100000|2021-05-25 08:08:20|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|1030
1621930110000|2021-05-25 08:08:30|2595.5|2595|2595.5|2594.5|2595.5|2595|2595.5|2594.5|2
1621930120000|2021-05-25 08:08:40|2595|2595|2596|2595|2596.5|2595|2595|2594.5|590
1621930140000|2021-05-25 08:09:00|2596.5|2595.5|2597|2596|2597|2596|2596.5|2595.5|0
1621930150000|2021-05-25 08:09:10|2596.5|2595.5|2596.5|2596|2597|2596|2596.5|2595.5|1
1621930160000|2021-05-25 08:09:20|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596|577
1621930170000|2021-05-25 08:09:30|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|977
1621930180000|2021-05-25 08:09:40||2596||2596.5||2596.5||2596|0
1621930190000|2021-05-25 08:09:50|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|335
1621930200000|2021-05-25 08:10:00||2597||2597||2597||2597|0
1621930230000|2021-05-25 08:10:30|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597|1968
1621930240000|2021-05-25 08:10:40||2597||2597.5||2597.5||2597|88
1621930250000|2021-05-25 08:10:50|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|1217
1621930260000|2021-05-25 08:11:00|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|226
1621930270000|2021-05-25 08:11:10|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|2338
1621930280000|2021-05-25 08:11:20|2599|2598.5|2598.5|2597.5|2599|2598.5|2598.5|2597.5|1862
1621930290000|2021-05-25 08:11:30|2598|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|922
1621930320000|2021-05-25 08:12:00|2599|2598|2598.5|2598|2599|2598.5|2598.5|2598|0
1621930330000|2021-05-25 08:12:10|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|414
1621930340000|2021-05-25 08:12:20|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|2052
1621930350000|2021-05-25 08:12:30|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|608
1621930360000|2021-05-25 08:12:40|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|560
1621930370000|2021-05-25 08:12:50|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|295
1621930380000|2021-05-25 08:13:00|2598.5|2598|2597|2596.5|2598.5|2598|2597|2596.5|2100
1621930390000|2021-05-25 08:13:10|2597.5|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2596.5|623
1621930400000|2021-05-25 08:13:20|2599|2597|2598|2597|2599|2597|2597.5|2596.5|546
1621930410000|2021-05-25 08:13:30|2598.5||2598.5||2598.5||2598.5||0
1621930420000|2021-05-25 08:13:40|2599|2597.5|2599|2598|2599|2598.5|2599|2597.5|1635
1621930430000|2021-05-25 08:13:50|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597|1098
1621930440000|2021-05-25 08:14:00|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|29
1621930450000|2021-05-25 08:14:10|2598|2597.5|2599|2598.5|2599|2598.5|2598|2597.5|358
1621930460000|2021-05-25 08:14:20|2599.5|2599|2599.5|2598.5|2600|2599|2599.5|2598|992
1621930470000|2021-05-25 08:14:30|2600||2599.5||2600||2599.5||0
1621930480000|2021-05-25 08:14:40|2599|2599|2599|2598|2599|2599|2598|2597.5|1672
1621930510000|2021-05-25 08:15:10|2599.5|2598.5|2599.5|2599|2599.5|2599|2599.5|2598.5|310
1621930520000|2021-05-25 08:15:20|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|1479
1621930530000|2021-05-25 08:15:30|2600|2599.5|2600|2599|2600|2599.5|2600|2599|302
1621930540000|2021-05-25 08:15:40||2599.5||2599.5||2599.5||2599|59
1621930560000|2021-05-25 08:16:00|2600.5|2600|2601|2600|2601|2600|2600.5|2600|2986
1621930570000|2021-05-25 08:16:10||2600.5||2600.5||2600.5||2600.5|0
1621930580000|2021-05-25 08:16:20|2600.5|2600|2600.5|2599.5|2600.5|2600|2600|2599|1150
1621930590000|2021-05-25 08:16:30|2601|2600|2600.5|2600|2601|2600|2600.5|2600|0
1621930620000|2021-05-25 08:17:00|2600|2599.5|2600|2599|2600|2599.5|2600|2599|220
1621930630000|2021-05-25 08:17:10|2599.5|2598.5|2599.5|2598.5|2599.5|2598.5|2599|2598.5|141
1621930640000|2021-05-25 08:17:20|2599|2598|2598.5|2598|2599|2598.5|2598|2597.5|315
1621930650000|2021-05-25 08:17:30|2598|2597.5|2597.5|2596.5|2598|2597.5|2597|2596|2595
1621930660000|2021-05-25 08:17:40|2598|2597|2598|2597|2598|2597|2597.5|2596.5|244
1621930670000|2021-05-25 08:17:50|2597.5||2597.5||2597.5||2597.5||0
1621930680000|2021-05-25 08:18:00|2597|2596.5|2596.5|2595.5|2597|2596.5|2596.5|2595|212
1621930690000|2021-05-25 08:18:10|2596|2595|2595.5|2594|2596|2595|2595.5|2594|152
1621930700000|2021-05-25 08:18:20|2595|2594.5|2593|2592|2595|2594.5|2593|2592|1183
1621930710000|2021-05-25 08:18:30|2593.5|2592.5|2593.5|2592.5|2594|2593|2593.5|2592|624
1621930730000|2021-05-25 08:18:50|2594|2593|2594.5|2593.5|2594.5|2594|2594|2593|338
1621930740000|2021-05-25 08:19:00|2594|2593|2593.5|2592.5|2594|2593|2593.5|2592.5|219
1621930750000|2021-05-25 08:19:10|2594|2593|2594.5|2593|2594.5|2593.5|2594|2593|165
1621930760000|2021-05-25 08:19:20|2594|2593.5|2594|2593|2594|2593.5|2594|2593|0
1621930770000|2021-05-25 08:19:30|2593.5|2593.5|2593.5|2593|2593.5|2593.5|2593|2592.5|176
1621930780000|2021-05-25 08:19:40|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|6
1621930790000|2021-05-25 08:19:50|2592.5|2592|2592.5|2591.5|2592.5|2592|2591|2590.5|5689
1621930800000|2021-05-25 08:20:00|2593|2592|2594|2593|2594|2593.5|2593|2592|1145
1621930810000|2021-05-25 08:20:10||2593.5||2593.5||2593.5||2593.5|0
1621930820000|2021-05-25 08:20:20|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2593|136
1621930830000|2021-05-25 08:20:30|2594|2593.5|2595|2594.5|2595|2594.5|2594|2593.5|954
1621930840000|2021-05-25 08:20:40|2594.5|2594|2593|2592.5|2595|2594|2593|2592.5|1411
1621930850000|2021-05-25 08:20:50|2592.5|2592|2593|2592|2593.5|2592.5|2592.5|2592|1070
1621930860000|2021-05-25 08:21:00|2592.5|2591.5|2592|2591|2592.5|2591.5|2592|2590.5|74
1621930870000|2021-05-25 08:21:10|2592.5|2590.5|2592|2591|2592.5|2591|2592|2590.5|0
1621930880000|2021-05-25 08:21:20|2591.5|2590.5|2592|2591|2592|2591|2591.5|2590.5|0
1621930920000|2021-05-25 08:22:00|2592.5|2591.5|2592.5|2592|2592.5|2592|2592.5|2591.5|238
1621930940000|2021-05-25 08:22:20|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|83
1621930950000|2021-05-25 08:22:30|2591.5|2591|2591.5|2590.5|2592|2591|2591.5|2590.5|2
1621930960000|2021-05-25 08:22:40|2591|2590|2591|2590|2591|2590|2590.5|2589.5|71
1621930970000|2021-05-25 08:22:50|2591.5|2590.5|2592|2591|2592|2591|2591.5|2590.5|506
1621930990000|2021-05-25 08:23:10|||||||||200
1621931000000|2021-05-25 08:23:20||2591.5||2591.5||2591.5||2591|0
1621931010000|2021-05-25 08:23:30|2591.5|2591|2591|2590|2591.5|2591|2590.5|2590|1040
1621931020000|2021-05-25 08:23:40||2590.5||2590.5||2590.5||2590.5|0
1621931030000|2021-05-25 08:23:50|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|75
1621931040000|2021-05-25 08:24:00|2590|2589.5|2590|2589|2590.5|2589.5|2590|2589|70
1621931050000|2021-05-25 08:24:10||2589.5||2589.5||2589.5||2589.5|0
1621931060000|2021-05-25 08:24:20|2590.5|2590|2590.5|2589.5|2591|2590|2590.5|2589.5|401
1621931070000|2021-05-25 08:24:30|2591|2590|2591|2590|2591|2590|2591|2590|27
1621931090000|2021-05-25 08:24:50|2590.5|2590.5|2591.5|2590.5|2591.5|2590.5|2590.5|2590.5|0
1621931100000|2021-05-25 08:25:00|2592||2591||2592||2591||0
1621931120000|2021-05-25 08:25:20|2591.5||2591||2591.5||2591||81
1621931150000|2021-05-25 08:25:50|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|92
1621931160000|2021-05-25 08:26:00|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|0
1621931170000|2021-05-25 08:26:10|2589.5|2589|2589|2588.5|2589.5|2589|2589|2588|363
1621931200000|2021-05-25 08:26:40|2589.5|2589|2589.5|2588.5|2590|2589|2589|2588.5|370
1621931210000|2021-05-25 08:26:50|2589|2589|2589|2588.5|2589|2589|2589|2588.5|202
1621931220000|2021-05-25 08:27:00|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|171
1621931250000|2021-05-25 08:27:30|||||||||22
1621931260000|2021-05-25 08:27:40|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|435
1621931270000|2021-05-25 08:27:50|2589.5|2589|2589.5|2588.5|2589.5|2589|2589|2588.5|877
1621931280000|2021-05-25 08:28:00|2590|2589|2591.5|2590.5|2591.5|2590.5|2590|2589|1262
1621931290000|2021-05-25 08:28:10|2591|2590|2590|2589|2591.5|2590|2590|2589|1189
1621931300000|2021-05-25 08:28:20|2590.5|2589.5|2591|2590.5|2591|2590.5|2590.5|2589.5|545
1621931310000|2021-05-25 08:28:30|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|136
1621931320000|2021-05-25 08:28:40|2592|2591.5|2592.5|2592|2592.5|2592|2592|2591.5|659
1621931340000|2021-05-25 08:29:00|||||||||9
1621931350000|2021-05-25 08:29:10|2592|2591.5|2591.5|2590.5|2592|2591.5|2591|2590.5|1262
1621931360000|2021-05-25 08:29:20||2591||2591||2591||2591|0
1621931380000|2021-05-25 08:29:40|2591|2590.5|2590.5|2589.5|2591|2590.5|2590.5|2589.5|198
1621931390000|2021-05-25 08:29:50||2590||2590||2590||2590|0
1621931400000|2021-05-25 08:30:00|2591|2590.5|2591.5|2591|2591.5|2591|2591|2590|494
1621931420000|2021-05-25 08:30:20|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591|308
1621931430000|2021-05-25 08:30:30|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|493
1621931450000|2021-05-25 08:30:50|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|0
1621931460000|2021-05-25 08:31:00|2592.5|2592|2593|2592.5|2593|2592.5|2592.5|2592|1354
1621931470000|2021-05-25 08:31:10|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2591.5|371
1621931480000|2021-05-25 08:31:20||2591.5||2591.5||2592||2591.5|0
1621931490000|2021-05-25 08:31:30||2592||2592||2592||2592|0
1621931500000|2021-05-25 08:31:40|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|0
1621931520000|2021-05-25 08:32:00|2593.5|2593|2593.5|2592.5|2593.5|2593|2593|2592.5|175
1621931530000|2021-05-25 08:32:10||2593||2593||2593||2593|0
1621931540000|2021-05-25 08:32:20|2594|2593.5|2594.5|2593.5|2594.5|2594|2594|2593.5|520
1621931560000|2021-05-25 08:32:40||2594||2594||2594||2594|0
1621931570000|2021-05-25 08:32:50|2595|2594.5|2595.5|2595|2596.5|2595.5|2595|2594.5|4016
1621931580000|2021-05-25 08:33:00|2596|2595.5|2596|2595.5|2596.5|2596|2596|2595.5|899
1621931590000|2021-05-25 08:33:10|2596.5|2595|2595.5|2595|2596.5|2595|2595.5|2595|832
1621931600000|2021-05-25 08:33:20|2596|2595.5|2596.5|2595.5|2596.5|2595.5|2596|2595.5|0
1621931610000|2021-05-25 08:33:30||2596||2596||2596||2596|0
1621931630000|2021-05-25 08:33:50|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|1339
1621931640000|2021-05-25 08:34:00|2595.5|2595|2595.5|2595|2595.5|2595.5|2595.5|2595|3
1621931650000|2021-05-25 08:34:10|||||||||5
1621931660000|2021-05-25 08:34:20|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595|0
1621931690000|2021-05-25 08:34:50|2596.5|2596|2596.5|2595.5|2596.5|2596|2596|2595.5|1004
1621931700000|2021-05-25 08:35:00|2596|2596|2596.5|2596|2597|2596.5|2596|2595.5|136
1621931710000|2021-05-25 08:35:10|2597||2597||2597||2597||0
1621931720000|2021-05-25 08:35:20|2596.5|2596.5|2596.5|2596|2596.5|2596.5|2596.5|2596|115
1621931730000|2021-05-25 08:35:30|2597||2597||2597||2597||0
1621931740000|2021-05-25 08:35:40|2596.5|2596.5|2597|2596.5|2597|2596.5|2596.5|2596|365
1621931750000|2021-05-25 08:35:50|2596.5|2596|2596.5|2596|2596.5|2596.5|2596.5|2596|942
1621931760000|2021-05-25 08:36:00|2596|2595.5|2595.5|2594.5|2596|2595.5|2595|2594.5|1415
1621931770000|2021-05-25 08:36:10|2595|2595|2594.5|2594|2595|2595|2594.5|2594|299
1621931780000|2021-05-25 08:36:20|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|0
1621931790000|2021-05-25 08:36:30|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|144
1621931800000|2021-05-25 08:36:40|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594|200
1621931810000|2021-05-25 08:36:50||2594||2594.5||2594.5||2594|0
1621931820000|2021-05-25 08:37:00|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|1545
1621931830000|2021-05-25 08:37:10|2596.5|2596|2596.5|2595.5|2596.5|2596|2596.5|2595.5|135
1621931840000|2021-05-25 08:37:20|2596|2596|2596.5|2595.5|2596.5|2596|2596|2595.5|0
1621931860000|2021-05-25 08:37:40|2596|2595|2595.5|2595|2596|2595|2595.5|2594.5|574
1621931870000|2021-05-25 08:37:50|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594|200
1621931880000|2021-05-25 08:38:00|2595.5||2595.5||2595.5||2595.5||0
1621931890000|2021-05-25 08:38:10||2595||2595||2595||2595|0
1621931910000|2021-05-25 08:38:30|2595|2594.5|2595|2594|2595|2594.5|2594.5|2594|152
1621931920000|2021-05-25 08:38:40|2594.5|2593.5|2593.5|2593|2594.5|2594|2593.5|2592.5|660
1621931930000|2021-05-25 08:38:50|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593|0
1621931940000|2021-05-25 08:39:00|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|553
1621931950000|2021-05-25 08:39:10|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|825
1621931960000|2021-05-25 08:39:20|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|1135
1621931970000|2021-05-25 08:39:30|2595|2594.5|2595|2594|2595|2594.5|2595|2594|260
1621931980000|2021-05-25 08:39:40|2594.5|2594.5|2594.5|2594|2595|2594.5|2594.5|2594|0
1621931990000|2021-05-25 08:39:50|2595|2594.5|2596|2595.5|2596|2595.5|2595|2594.5|942
1621932000000|2021-05-25 08:40:00|2596.5|2596|2597|2596|2597|2596.5|2596.5|2595.5|553
1621932010000|2021-05-25 08:40:10|2596.5||2596.5||2597||2596.5||75
1621932030000|2021-05-25 08:40:30|||||||||98
1621932040000|2021-05-25 08:40:40|2596|2595.5|2596|2595.5|2596.5|2596|2595.5|2595|1275
1621932050000|2021-05-25 08:40:50||2595||2595.5||2595.5||2595|192
1621932070000|2021-05-25 08:41:10|2596.5|2595|2596|2595.5|2596.5|2595.5|2595.5|2595|629
1621932080000|2021-05-25 08:41:20|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|177
1621932090000|2021-05-25 08:41:30|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|134
1621932100000|2021-05-25 08:41:40|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|331
1621932110000|2021-05-25 08:41:50|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|193
1621932120000|2021-05-25 08:42:00|2596|2595.5|2596.5|2595.5|2596.5|2595.5|2596|2595.5|622
1621932130000|2021-05-25 08:42:10|2596|2595|2595.5|2595|2596|2595.5|2595.5|2594.5|2423
1621932140000|2021-05-25 08:42:20|2596|2595.5|2596|2595|2596|2595.5|2595.5|2595|0
1621932150000|2021-05-25 08:42:30|2596.5|2595.5|2596|2595.5|2596.5|2595.5|2596|2595.5|0
1621932160000|2021-05-25 08:42:40|2595.5|2595|2596|2595|2596|2595|2595.5|2595|135
1621932180000|2021-05-25 08:43:00|2595.5|2594.5|2594|2593|2595.5|2594.5|2593.5|2593|1923
1621932190000|2021-05-25 08:43:10|2594.5|2593.5|2595|2594|2595|2594|2594|2593.5|2169
1621932200000|2021-05-25 08:43:20|2594.5|2593.5|2594.5|2594|2594.5|2594|2594.5|2593.5|608
1621932210000|2021-05-25 08:43:30|2595|2594.5|2595|2594|2595|2594.5|2595|2594|146
1621932230000|2021-05-25 08:43:50|2594.5|2594.5|2594|2593.5|2594.5|2594.5|2594|2593.5|464
1621932240000|2021-05-25 08:44:00|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|435
1621932250000|2021-05-25 08:44:10|2594.5|2594|2595|2594|2595|2594|2594.5|2594|0
1621932260000|2021-05-25 08:44:20|||||||||10
1621932280000|2021-05-25 08:44:40|2594.5|2593.5|2593|2592.5|2594.5|2593.5|2593|2592|65
1621932290000|2021-05-25 08:44:50|2592.5|2592|2593|2592.5|2593|2592.5|2592.5|2591.5|1358
1621932300000|2021-05-25 08:45:00|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2592.5|288
1621932320000|2021-05-25 08:45:20|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593|318
1621932340000|2021-05-25 08:45:40|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|547
1621932390000|2021-05-25 08:46:30|2595|2594.5|2597|2596|2597|2596|2595|2594.5|787
1621932400000|2021-05-25 08:46:40|2596.5||2596.5||2597||2596.5||0
1621932410000|2021-05-25 08:46:50|2597||2597||2597||2597||0
1621932420000|2021-05-25 08:47:00|2596.5|2595.5|2595.5|2595|2596.5|2595.5|2595.5|2594.5|1255
1621932430000|2021-05-25 08:47:10|2596|2595.5|2595.5|2595|2596|2595.5|2595.5|2595|0
1621932440000|2021-05-25 08:47:20|2596|2595.5|2596|2595.5|2596|2595.5|2595.5|2595|0
1621932450000|2021-05-25 08:47:30|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|60
1621932460000|2021-05-25 08:47:40|2596||2595.5||2596||2595.5||0
1621932470000|2021-05-25 08:47:50|2596|2594.5|2595.5|2594.5|2596|2594.5|2595|2594.5|294
1621932490000|2021-05-25 08:48:10|2596|2595|2596|2595|2596|2595.5|2596|2595|521
1621932500000|2021-05-25 08:48:20|2596.5|2595.5|2596.5|2596|2596.5|2596|2596.5|2595.5|77
1621932510000|2021-05-25 08:48:30|2596|2595.5|2596|2595|2596|2595.5|2595.5|2595|335
1621932520000|2021-05-25 08:48:40|2596.5|2595.5|2596.5|2596|2596.5|2596|2596.5|2595.5|0
1621932530000|2021-05-25 08:48:50|2597|2596.5|2598|2597.5|2598.5|2597.5|2597|2596|1135
1621932540000|2021-05-25 08:49:00|2597.5|2597|2597|2596.5|2598|2597|2597|2596.5|158
1621932550000|2021-05-25 08:49:10|2597.5|2597|2598|2597|2598|2597|2597|2597|0
1621932560000|2021-05-25 08:49:20|2597.5|2597.5|2597|2596|2598|2597.5|2596.5|2596|1332
1621932580000|2021-05-25 08:49:40|2597.5|2596.5|2597.5|2596.5|2597.5|2597|2597.5|2596.5|278
1621932590000|2021-05-25 08:49:50|2597|2597|2597|2596.5|2597|2597|2597|2596.5|0
1621932600000|2021-05-25 08:50:00|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|350
1621932610000|2021-05-25 08:50:10|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|229
1621932630000|2021-05-25 08:50:30|2596|2595.5|2596.5|2596|2596.5|2596|2596|2595.5|1152
1621932640000|2021-05-25 08:50:40|2597||2597||2597||2596.5||592
1621932650000|2021-05-25 08:50:50||2596.5||2596.5||2596.5||2596|0
1621932660000|2021-05-25 08:51:00|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|1155
1621932670000|2021-05-25 08:51:10|2596.5|2596|2597.5|2596.5|2597.5|2597|2596.5|2596|1210
1621932680000|2021-05-25 08:51:20|2597||2597.5||2597.5||2597||0
1621932690000|2021-05-25 08:51:30|2598|2597|2598.5|2597.5|2598.5|2597.5|2598|2597|134
1621932700000|2021-05-25 08:51:40||2598||2598||2598||2598|0
1621932710000|2021-05-25 08:51:50|2599||2598.5||2599||2598.5||0
1621932720000|2021-05-25 08:52:00|2598|2597.5|2598.5|2598|2598.5|2598|2597.5|2597|1240
1621932730000|2021-05-25 08:52:10|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|309
1621932740000|2021-05-25 08:52:20||2598||2598||2598||2598|0
1621932750000|2021-05-25 08:52:30|2598.5|2598.5|2599|2598.5|2599|2598.5|2598.5|2598|5
1621932760000|2021-05-25 08:52:40|2598.5|2598|2599.5|2599|2599.5|2599|2598.5|2598|1402
1621932770000|2021-05-25 08:52:50|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2598.5|422
1621932780000|2021-05-25 08:53:00|2600||2599.5||2600||2599.5||126
1621932800000|2021-05-25 08:53:20|2600|2599.5|2600|2599.5|2600|2599.5|2599.5|2599|592
1621932810000|2021-05-25 08:53:30|2599.5|2599|2600|2599.5|2600|2599.5|2599.5|2599|80
1621932830000|2021-05-25 08:53:50|2599.5|2599|2600|2599.5|2600|2599.5|2599.5|2599|0
1621932840000|2021-05-25 08:54:00|||||||||100
1621932850000|2021-05-25 08:54:10|2599.5|2599|2599.5|2598.5|2599.5|2599|2599|2598.5|378
1621932870000|2021-05-25 08:54:30|2599|2599|2600|2599|2600|2599|2599|2599|5
1621932880000|2021-05-25 08:54:40|2599.5||2599.5||2600||2599.5||0
1621932890000|2021-05-25 08:54:50|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|609
1621932900000|2021-05-25 08:55:00|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|132
1621932910000|2021-05-25 08:55:10|2600||2599.5||2600||2599.5||0
1621932920000|2021-05-25 08:55:20|2600|2599.5|2600.5|2600|2600.5|2600|2599.5|2599.5|635
1621932990000|2021-05-25 08:56:30|2600|2599.5|2600.5|2599.5|2600.5|2599.5|2600|2599.5|244
1621933000000|2021-05-25 08:56:40||2600||2600||2600||2600|0
1621933010000|2021-05-25 08:56:50|2600|2599.5|2600|2599.5|2600.5|2599.5|2600|2599.5|117
1621933020000|2021-05-25 08:57:00|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|186
1621933030000|2021-05-25 08:57:10|2600|2599.5|2600.5|2599.5|2600.5|2599.5|2599.5|2599|375
1621933040000|2021-05-25 08:57:20|2600||2600.5||2600.5||2600||0
1621933060000|2021-05-25 08:57:40||2600||2600||2600||2600|0
1621933070000|2021-05-25 08:57:50|2600|2599.5|2600|2599.5|2600.5|2599.5|2600|2599.5|151
1621933120000|2021-05-25 08:58:40|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|123
1621933130000|2021-05-25 08:58:50|2600|2599.5|2600|2599.5|2600.5|2599.5|2600|2599.5|0
1621933140000|2021-05-25 08:59:00|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|0
1621933170000|2021-05-25 08:59:30|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|198
1621933180000|2021-05-25 08:59:40|2600.5|2600|2600.5|2600|2601|2600.5|2600|2599.5|4199
1621933190000|2021-05-25 08:59:50|2601|2600.5|2601|2600.5|2601|2600.5|2600.5|2600|866
1621933240000|2021-05-25 09:00:40|2600.5|2600|2599.5|2599|2600.5|2600|2599|2598.5|2495
1621933250000|2021-05-25 09:00:50|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|0
1621933260000|2021-05-25 09:01:00||2598.5||2599||2599||2598.5|81
1621933270000|2021-05-25 09:01:10|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|611
1621933290000|2021-05-25 09:01:30|2600.5|2600|2601|2600|2601|2600|2600.5|2600|129
1621933300000|2021-05-25 09:01:40|2600.5|2599.5|2600.5|2599.5|2600.5|2600|2600.5|2599.5|0
1621933310000|2021-05-25 09:01:50|2600|2600|2600.5|2600|2600.5|2600|2600|2599.5|0
1621933320000|2021-05-25 09:02:00|2600|2599.5|2600|2599|2600|2599.5|2599.5|2598.5|538
1621933330000|2021-05-25 09:02:10|2599.5||2599.5||2599.5||2599.5||0
1621933340000|2021-05-25 09:02:20|||||||||62
1621933360000|2021-05-25 09:02:40|2599|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|79
1621933370000|2021-05-25 09:02:50|2599.5|2599|2600.5|2600|2601.5|2601|2599.5|2599|6652
1621933380000|2021-05-25 09:03:00|2600|2599.5|2599|2598.5|2600|2599.5|2599|2598.5|1166
1621933390000|2021-05-25 09:03:10|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|719
1621933400000|2021-05-25 09:03:20|2598.5|2598|2597.5|2597|2598.5|2598|2597.5|2596.5|1914
1621933410000|2021-05-25 09:03:30||2596.5||2597||2597||2596.5|0
1621933420000|2021-05-25 09:03:40|2597|2596.5|2596.5|2596|2597|2596.5|2596.5|2596|207
1621933430000|2021-05-25 09:03:50|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596|427
1621933440000|2021-05-25 09:04:00|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|0
1621933450000|2021-05-25 09:04:10||2595.5||2595.5||2595.5||2595.5|441
1621933460000|2021-05-25 09:04:20|2596|2595|2596|2595|2596|2595.5|2595.5|2595|86
1621933470000|2021-05-25 09:04:30||2595.5||2595.5||2595.5||2595.5|0
1621933480000|2021-05-25 09:04:40|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|1243
1621933490000|2021-05-25 09:04:50|2597.5|2597|2598|2597|2598|2597.5|2597.5|2597|1188
1621933500000|2021-05-25 09:05:00|2597.5|2597.5|2598.5|2597.5|2598.5|2597.5|2597.5|2597.5|339
1621933510000|2021-05-25 09:05:10|2599|2598|2600|2599|2600|2599|2599|2598|0
1621933520000|2021-05-25 09:05:20||2599.5||2599.5||2599.5||2599.5|0
1621933530000|2021-05-25 09:05:30||2599||2599||2599.5||2599|0
1621933550000|2021-05-25 09:05:50|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598|1180
1621933560000|2021-05-25 09:06:00|2599.5||2599||2599.5||2599||0
1621933570000|2021-05-25 09:06:10|||||||||5
1621933590000|2021-05-25 09:06:30|2598.5|2598|2599|2598|2599|2598|2598.5|2598|698
1621933600000|2021-05-25 09:06:40||2598.5||2598.5||2598.5||2598|0
1621933610000|2021-05-25 09:06:50|2599.5|2599|2600|2599|2600|2599.5|2599.5|2599|161
1621933620000|2021-05-25 09:07:00||2599.5||2599.5||2599.5||2599|0
1621933630000|2021-05-25 09:07:10|||||||||108
1621933640000|2021-05-25 09:07:20|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|517
1621933650000|2021-05-25 09:07:30|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|87
1621933660000|2021-05-25 09:07:40|2599.5|2599|2599|2598|2600|2599|2599|2597.5|1096
1621933670000|2021-05-25 09:07:50|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597|164
1621933680000|2021-05-25 09:08:00||2597||2597||2597||2597|73
1621933690000|2021-05-25 09:08:10|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|0
1621933700000|2021-05-25 09:08:20|2598|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|3435
1621933710000|2021-05-25 09:08:30|2598||2598.5||2598.5||2598||0
1621933720000|2021-05-25 09:08:40|2599|2598|2599|2598|2599|2598.5|2599|2598|104
1621933730000|2021-05-25 09:08:50|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|0
1621933740000|2021-05-25 09:09:00|2599|2598|2599|2598.5|2599|2598.5|2599|2598|135
1621933750000|2021-05-25 09:09:10|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|0
1621933760000|2021-05-25 09:09:20||2598||2598||2598.5||2598|0
1621933770000|2021-05-25 09:09:30|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598|0
1621933810000|2021-05-25 09:10:10|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597|581
1621933820000|2021-05-25 09:10:20|2598.5||2598.5||2598.5||2598.5||0
1621933830000|2021-05-25 09:10:30||2598||2598||2598||2598|0
1621933840000|2021-05-25 09:10:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|135
1621933850000|2021-05-25 09:10:50|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|120
1621933870000|2021-05-25 09:11:10|2597||2597||2597||2597||0
1621933880000|2021-05-25 09:11:20|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|135
1621933890000|2021-05-25 09:11:30|||||||||22
1621933900000|2021-05-25 09:11:40|2598|2597|2597.5|2597|2598|2597.5|2597.5|2597|310
1621933910000|2021-05-25 09:11:50|2598||2598||2598||2597.5||109
1621933920000|2021-05-25 09:12:00|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2597|0
1621933930000|2021-05-25 09:12:10|2598|2597.5|2598|2597|2598|2597.5|2597.5|2597|874
1621933950000|2021-05-25 09:12:30|2597.5||2597.5||2597.5||2597.5||0
1621933970000|2021-05-25 09:12:50|2598||2598||2598||2598||0
1621933980000|2021-05-25 09:13:00|2598.5|2597.5|2598.5|2598|2598.5|2598|2598.5|2597.5|548
1621933990000|2021-05-25 09:13:10||2597.5||2598||2598||2597.5|0
1621934000000|2021-05-25 09:13:20|2599|2598.5|2599|2598|2599|2598.5|2599|2598|728
1621934010000|2021-05-25 09:13:30||2598.5||2598.5||2598.5||2598|0
1621934020000|2021-05-25 09:13:40|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|1094
1621934030000|2021-05-25 09:13:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|334
1621934040000|2021-05-25 09:14:00|2597|2596.5|2598.5|2597.5|2598.5|2597.5|2597|2596|1006
1621934080000|2021-05-25 09:14:40|2599|2598|2598.5|2598|2599|2598.5|2598.5|2598|1955
1621934090000|2021-05-25 09:14:50||2597.5||2597.5||2597.5||2597.5|0
1621934100000|2021-05-25 09:15:00|2598|2597|2597.5|2596.5|2598|2597|2597.5|2596.5|159
1621934110000|2021-05-25 09:15:10||2597||2597||2597||2597|0
1621934140000|2021-05-25 09:15:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|115
1621934150000|2021-05-25 09:15:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|81
1621934160000|2021-05-25 09:16:00|2597|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|408
1621934170000|2021-05-25 09:16:10||2597||2596.5||2597||2596.5|0
1621934180000|2021-05-25 09:16:20|2598|2597|2598|2597.5|2598.5|2597.5|2598|2597|532
1621934190000|2021-05-25 09:16:30|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|135
1621934210000|2021-05-25 09:16:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|183
1621934220000|2021-05-25 09:17:00|2598|2597.5|2597.5|2597|2598.5|2597.5|2597.5|2597|382
1621934230000|2021-05-25 09:17:10|2598||2597.5||2598||2597.5||1140
1621934240000|2021-05-25 09:17:20|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597.5|404
1621934280000|2021-05-25 09:18:00|2599|2598|2598.5|2598|2599|2598.5|2598.5|2598|455
1621934290000|2021-05-25 09:18:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|836
1621934300000|2021-05-25 09:18:20|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|237
1621934320000|2021-05-25 09:18:40|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597.5|111
1621934330000|2021-05-25 09:18:50|2598||2598||2598||2598||0
1621934350000|2021-05-25 09:19:10|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|137
1621934360000|2021-05-25 09:19:20||2597.5||2597.5||2597.5||2597.5|113
1621934380000|2021-05-25 09:19:40|2599|2598|2598.5|2598|2599|2598.5|2598.5|2598|556
1621934390000|2021-05-25 09:19:50|2598|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|302
1621934400000|2021-05-25 09:20:00||2597||2597.5||2597.5||2597|924
1621934410000|2021-05-25 09:20:10|2597.5|2597|2597.5|2597|2597.5|2597|2597|2596.5|793
1621934420000|2021-05-25 09:20:20|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596|78
1621934430000|2021-05-25 09:20:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|135
1621934440000|2021-05-25 09:20:40|2597|2596.5|2597|2596.5|2597.5|2597|2597|2596.5|186
1621934450000|2021-05-25 09:20:50|2596.5|2596|2597|2596|2597|2596|2596.5|2596|723
1621934470000|2021-05-25 09:21:10|2596.5|2595.5|2596|2595|2596.5|2595.5|2595.5|2594.5|1216
1621934500000|2021-05-25 09:21:40||2595.5||2595.5||2595.5||2595.5|0
1621934510000|2021-05-25 09:21:50|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|303
1621934520000|2021-05-25 09:22:00|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595|848
1621934530000|2021-05-25 09:22:10|2596.5|2596|2596.5|2596|2597|2596|2596.5|2596|171
1621934540000|2021-05-25 09:22:20|2597|2596.5|2597|2596.5|2597|2596.5|2596.5|2596|147
1621934550000|2021-05-25 09:22:30|2596.5|2596|2597|2596|2597|2596.5|2596.5|2596|168
1621934570000|2021-05-25 09:22:50||2596.5||2596||2596.5||2596|0
1621934590000|2021-05-25 09:23:10|2597.5|2596.5|2597|2596.5|2597.5|2597|2597|2596.5|338
1621934600000|2021-05-25 09:23:20|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|135
1621934610000|2021-05-25 09:23:30|2597|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|200
1621934620000|2021-05-25 09:23:40|2597.5|2597|2597.5|2597|2598|2597.5|2597.5|2597|1366
1621934650000|2021-05-25 09:24:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|149
1621934660000|2021-05-25 09:24:20|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|90
1621934680000|2021-05-25 09:24:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|333
1621934690000|2021-05-25 09:24:50|2597.5|2597|2597.5|2597|2598|2597|2597.5|2597|0
1621934700000|2021-05-25 09:25:00|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597.5|200
1621934710000|2021-05-25 09:25:10|2598.5|2598|2599|2598|2599|2598|2598.5|2598|534
1621934720000|2021-05-25 09:25:20|2599.5|2598.5|2599|2598.5|2599.5|2599|2599|2598.5|1528
1621934730000|2021-05-25 09:25:30|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|0
1621934770000|2021-05-25 09:26:10|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|1160
1621934830000|2021-05-25 09:27:10||2598.5||2598||2598.5||2598|0
1621934840000|2021-05-25 09:27:20|||||||||1
1621934860000|2021-05-25 09:27:40||2598.5||2598.5||2598.5||2598.5|0
1621934870000|2021-05-25 09:27:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|67
1621934880000|2021-05-25 09:28:00|2599||2598.5||2599||2598.5||0
1621934890000|2021-05-25 09:28:10|2599|2598.5|2599|2598|2599|2598.5|2599|2598|104
1621934910000|2021-05-25 09:28:30|2598.5|2597.5|2598.5|2597.5|2598.5|2598|2598.5|2597.5|2005
1621934920000|2021-05-25 09:28:40|2598|2598|2598.5|2598|2598.5|2598|2598|2597.5|924
1621934930000|2021-05-25 09:28:50|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|714
1621934940000|2021-05-25 09:29:00||2598.5||2598.5||2598.5||2598.5|0
1621934960000|2021-05-25 09:29:20|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597|257
1621934990000|2021-05-25 09:29:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|433
1621935000000|2021-05-25 09:30:00|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|67
1621935010000|2021-05-25 09:30:10|2599|2598.5|2597.5|2597|2599|2598.5|2597.5|2597|1344
1621935020000|2021-05-25 09:30:20|2597|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|44
1621935070000|2021-05-25 09:31:10|2598|2597|2598.5|2597.5|2598.5|2597.5|2598|2597|435
1621935080000|2021-05-25 09:31:20|2599|2598|2598.5|2598|2599|2598.5|2598.5|2598|1098
1621935160000|2021-05-25 09:32:40|||||||||198
1621935200000|2021-05-25 09:33:20|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|532
1621935210000|2021-05-25 09:33:30|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|921
1621935220000|2021-05-25 09:33:40|2598|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|746
1621935230000|2021-05-25 09:33:50|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|72
1621935240000|2021-05-25 09:34:00|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|1281
1621935270000|2021-05-25 09:34:30|2597.5||2597.5||2597.5||2597.5||335
1621935280000|2021-05-25 09:34:40||2597||2597||2597||2597|0
1621935300000|2021-05-25 09:35:00|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|783
1621935340000|2021-05-25 09:35:40|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|330
1621935350000|2021-05-25 09:35:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|43
1621935360000|2021-05-25 09:36:00|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597|1372
1621935390000|2021-05-25 09:36:30|2597.5|2597|2598|2597|2598|2597|2597.5|2597|318
1621935420000|2021-05-25 09:37:00|2597.5|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|512
1621935480000|2021-05-25 09:38:00|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|416
1621935500000|2021-05-25 09:38:20|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|1135
1621935510000|2021-05-25 09:38:30|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|124
1621935540000|2021-05-25 09:39:00|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|113
1621935580000|2021-05-25 09:39:40|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|717
1621935590000|2021-05-25 09:39:50|2597.5|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|638
1621935620000|2021-05-25 09:40:20|2598|2597|2598|2597|2598|2597.5|2597.5|2597|385
1621935630000|2021-05-25 09:40:30||2597.5||2597.5||2597.5||2597.5|0
1621935640000|2021-05-25 09:40:40|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|435
1621935690000|2021-05-25 09:41:30|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597.5|1213
1621935700000|2021-05-25 09:41:40||2598||2597.5||2598||2597.5|5
1621935710000|2021-05-25 09:41:50||2598||2598||2598||2598|0
1621935750000|2021-05-25 09:42:30|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597.5|738
1621935760000|2021-05-25 09:42:40|2598||2598||2598||2598||0
1621935800000|2021-05-25 09:43:20|||||||||30
1621935870000|2021-05-25 09:44:30|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|1739
1621935880000|2021-05-25 09:44:40|||||||||204
1621935890000|2021-05-25 09:44:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|6
1621935900000|2021-05-25 09:45:00|2597|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|68
1621935920000|2021-05-25 09:45:20|2596.5|2596|2596.5|2596|2597|2596.5|2596.5|2596|412
1621935930000|2021-05-25 09:45:30|2596|2595.5|2597.5|2597|2598.5|2598|2596|2595.5|28082
1621935940000|2021-05-25 09:45:40|2597|2596.5|2596.5|2596|2597|2596.5|2596|2595.5|10869
1621935960000|2021-05-25 09:46:00|2597|2596.5|2596.5|2596|2597|2596.5|2596|2595.5|21743
1621935980000|2021-05-25 09:46:20|||||||||439
1621935990000|2021-05-25 09:46:30|2597|2596.5|2597.5|2596.5|2597.5|2597|2597|2596.5|877
1621936000000|2021-05-25 09:46:40|2597|2596|2596.5|2596|2597|2596.5|2596.5|2596|2319
1621936010000|2021-05-25 09:46:50|2596|2595.5|2595.5|2594.5|2596|2595.5|2595.5|2594.5|471
1621936020000|2021-05-25 09:47:00|2595|2595|2595|2594|2595|2595|2595|2594|100
1621936030000|2021-05-25 09:47:10|2595.5|2594.5|2596|2595.5|2596|2595.5|2595.5|2594.5|135
1621936040000|2021-05-25 09:47:20|2596.5||2596.5||2596.5||2596||450
1621936060000|2021-05-25 09:47:40|2596|2595|2594.5|2594|2596|2595|2594.5|2593.5|3768
1621936070000|2021-05-25 09:47:50|2595||2594.5||2595||2594.5||0
1621936080000|2021-05-25 09:48:00|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|135
1621936090000|2021-05-25 09:48:10|2594.5||2594.5||2594.5||2594||0
1621936100000|2021-05-25 09:48:20|2595|2594|2595.5|2594.5|2595.5|2594.5|2594.5|2594|0
1621936190000|2021-05-25 09:49:50|2596|2595|2596.5|2596|2596.5|2596|2596|2595|1491
1621936210000|2021-05-25 09:50:10|2597|2596.5|2598|2597.5|2598|2597.5|2597|2596.5|1097
1621936220000|2021-05-25 09:50:20|2597.5|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2597|1010
1621936240000|2021-05-25 09:50:40|2599|2598|2599|2598.5|2599|2598.5|2599|2598|950
1621936250000|2021-05-25 09:50:50|2598.5|2598|2598.5|2598|2598.5|2598.5|2598.5|2598|1402
1621936260000|2021-05-25 09:51:00|2598|2597.5|2597.5|2596.5|2598|2597.5|2597.5|2596.5|1251
1621936270000|2021-05-25 09:51:10||2597||2596.5||2597||2596.5|0
1621936280000|2021-05-25 09:51:20|2597|2597|2597|2596.5|2597|2597|2597|2596.5|0
1621936290000|2021-05-25 09:51:30||2596||2596||2596||2596|0
1621936300000|2021-05-25 09:51:40||2596.5||2596.5||2596.5||2596.5|0
1621936310000|2021-05-25 09:51:50|2597.5|2597|2597.5|2596.5|2598|2597.5|2597|2596|3085
1621936320000|2021-05-25 09:52:00|2597|2597|2597.5|2596.5|2597.5|2597|2597|2596.5|659
1621936330000|2021-05-25 09:52:10|2597||2597||2597||2597||0
1621936340000|2021-05-25 09:52:20|2597.5|2597|2597.5|2597|2597.5|2597|2597|2597|0
1621936350000|2021-05-25 09:52:30|2598||2598||2598||2598||0
1621936360000|2021-05-25 09:52:40|2598.5|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|433
1621936380000|2021-05-25 09:53:00|2597.5|2597|2598|2597|2598|2597|2597.5|2597|1637
1621936390000|2021-05-25 09:53:10|2597.5||2597.5||2597.5||2597.5||0
1621936410000|2021-05-25 09:53:30|||||||||60
1621936420000|2021-05-25 09:53:40|2597|2596.5|2596.5|2596|2597.5|2597|2596.5|2596|1977
1621936430000|2021-05-25 09:53:50|||||||||24
1621936440000|2021-05-25 09:54:00|2597|2596.5|2596.5|2596|2597.5|2596.5|2596.5|2596|1333
1621936450000|2021-05-25 09:54:10|2597|2596.5|2597|2596|2597|2596.5|2597|2596|422
1621936460000|2021-05-25 09:54:20|2597.5|2596.5|2597.5|2597|2597.5|2597|2597.5|2596.5|0
1621936470000|2021-05-25 09:54:30|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|933
1621936480000|2021-05-25 09:54:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|29
1621936490000|2021-05-25 09:54:50|2598.5|2598|2598.5|2597.5|2598.5|2598|2598.5|2597.5|500
1621936500000|2021-05-25 09:55:00|2599|2598|2598.5|2598|2599|2598|2598.5|2598|0
1621936520000|2021-05-25 09:55:20|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|179
1621936530000|2021-05-25 09:55:30|2598.5|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|14
1621936550000|2021-05-25 09:55:50|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|811
1621936560000|2021-05-25 09:56:00|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2597.5|271
1621936570000|2021-05-25 09:56:10|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597|2454
1621936580000|2021-05-25 09:56:20||2598||2598||2598||2598|0
1621936590000|2021-05-25 09:56:30|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|135
1621936600000|2021-05-25 09:56:40|2598.5||2598.5||2598.5||2598.5||0
1621936630000|2021-05-25 09:57:10|2599|2598.5|2599.5|2599|2599.5|2599|2599|2598.5|2570
1621936650000|2021-05-25 09:57:30|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|754
1621936660000|2021-05-25 09:57:40|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|1350
1621936680000|2021-05-25 09:58:00|2601.5|2601|2601|2600.5|2602|2601|2601|2600.5|612
1621936690000|2021-05-25 09:58:10|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|976
1621936710000|2021-05-25 09:58:30|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|555
1621936740000|2021-05-25 09:59:00|2602|2601|2601|2600.5|2602|2601.5|2601|2600.5|1179
1621936760000|2021-05-25 09:59:20|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|66
1621936780000|2021-05-25 09:59:40|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|600
1621936790000|2021-05-25 09:59:50|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|1556
1621936830000|2021-05-25 10:00:30|2601.5|2601|2601.5|2601|2601.5|2601|2601|2601|994
1621936840000|2021-05-25 10:00:40|2602|2601.5|2602|2601.5|2602|2601.5|2601.5|2601|806
1621936850000|2021-05-25 10:00:50|2601.5|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|3
1621936860000|2021-05-25 10:01:00||2601||2601||2601||2601|0
1621936870000|2021-05-25 10:01:10|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|1
1621936930000|2021-05-25 10:02:10|2600.5|2600|2600|2599.5|2601|2600|2600|2599|809
1621936940000|2021-05-25 10:02:20|2600.5|2600|2600|2599.5|2600.5|2600|2600|2599.5|425
1621936960000|2021-05-25 10:02:40|2600.5||2600||2600.5||2600||0
1621936970000|2021-05-25 10:02:50|2600.5|2599|2600|2599|2600.5|2599|2600|2599|0
1621936980000|2021-05-25 10:03:00|2599.5||2599.5||2599.5||2599.5||200
1621937010000|2021-05-25 10:03:30|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|460
1621937020000|2021-05-25 10:03:40|2598|2597.5|2598|2597.5|2598.5|2597.5|2597.5|2597|477
1621937030000|2021-05-25 10:03:50||2597||2597.5||2597.5||2597|150
1621937040000|2021-05-25 10:04:00|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|919
1621937060000|2021-05-25 10:04:20|2598.5|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|386
1621937190000|2021-05-25 10:06:30|2598|2597|2597|2596.5|2598|2597|2596.5|2596|1728
1621937220000|2021-05-25 10:07:00|||||||||29
1621937240000|2021-05-25 10:07:20|2597.5|2597|2597|2596.5|2597.5|2597|2596.5|2596|2996
1621937250000|2021-05-25 10:07:30|2597.5|2597|2597.5|2597|2597.5|2597|2597|2597|207
1621937260000|2021-05-25 10:07:40|||||||||171
1621937280000|2021-05-25 10:08:00|2597|2596.5|2597|2596.5|2597.5|2597|2597|2596.5|411
1621937300000|2021-05-25 10:08:20||2596||2596||2596||2596|0
1621937310000|2021-05-25 10:08:30||2596.5||2596.5||2596.5||2596.5|0
1621937330000|2021-05-25 10:08:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|208
1621937340000|2021-05-25 10:09:00|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|366
1621937370000|2021-05-25 10:09:30|||||||||100
1621937390000|2021-05-25 10:09:50|2597.5|2597|2598|2597|2598|2597|2597.5|2597|699
1621937410000|2021-05-25 10:10:10|2597.5||2597.5||2597.5||2597.5||0
1621937440000|2021-05-25 10:10:40|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|536
1621937450000|2021-05-25 10:10:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|613
1621937470000|2021-05-25 10:11:10|2599||2598.5||2599||2598.5||510
1621937480000|2021-05-25 10:11:20|2599||2598.5||2599||2598.5||0
1621937490000|2021-05-25 10:11:30|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|1859
1621937510000|2021-05-25 10:11:50|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|270
1621937520000|2021-05-25 10:12:00|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|427
1621937540000|2021-05-25 10:12:20|2598|2597.5|2597.5|2597|2598|2597.5|2597.5|2597|433
1621937550000|2021-05-25 10:12:30|2598||2597.5||2598||2597.5||355
1621937580000|2021-05-25 10:13:00|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|157
1621937600000|2021-05-25 10:13:20|2597.5|2597|2597|2596|2597.5|2597|2597|2596|86
1621937610000|2021-05-25 10:13:30|2596.5||2596.5||2596.5||2596.5||0
1621937620000|2021-05-25 10:13:40|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|0
1621937650000|2021-05-25 10:14:10|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|114
1621937660000|2021-05-25 10:14:20|2597|2596.5|2598|2597.5|2598.5|2597.5|2597|2596.5|471
1621937680000|2021-05-25 10:14:40|2597.5|2597|2596.5|2596|2597.5|2597|2596.5|2596|446
1621937690000|2021-05-25 10:14:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595|222
1621937700000|2021-05-25 10:15:00|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|259
1621937710000|2021-05-25 10:15:10|2596.5|2596|2596.5|2596|2596.5|2596|2596|2595.5|225
1621937720000|2021-05-25 10:15:20|2597|2596.5|2597|2596.5|2597.5|2596.5|2597|2596|353
1621937730000|2021-05-25 10:15:30|2597.5||2597.5||2597.5||2597||0
1621937740000|2021-05-25 10:15:40|2597|2596|2596.5|2596|2597|2596|2596.5|2596|913
1621937750000|2021-05-25 10:15:50|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|700
1621937760000|2021-05-25 10:16:00|2596.5|2596|2597|2596|2597|2596|2596.5|2596|346
1621937770000|2021-05-25 10:16:10|2597.5|2596.5|2597|2596.5|2597.5|2596.5|2597|2596.5|0
1621937780000|2021-05-25 10:16:20|2596.5|2596|2596.5|2596|2597|2596|2596.5|2596|0
1621937790000|2021-05-25 10:16:30|2597||2596.5||2597||2596.5||7
1621937800000|2021-05-25 10:16:40|2597||2596.5||2597||2596.5||0
1621937820000|2021-05-25 10:17:00|2596|2595.5|2595|2594.5|2596|2595.5|2595|2594|946
1621937830000|2021-05-25 10:17:10|2595.5|2595|2596|2595|2596|2595|2595.5|2595|242
1621937840000|2021-05-25 10:17:20|2595.5|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|345
1621937850000|2021-05-25 10:17:30|||||||||3
1621937860000|2021-05-25 10:17:40|2596|2595.5|2596.5|2596|2596.5|2596|2596|2595.5|523
1621937870000|2021-05-25 10:17:50|2597|2596.5|2596.5|2596|2597|2596.5|2596.5|2596|187
1621937880000|2021-05-25 10:18:00|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|38
1621937900000|2021-05-25 10:18:20|2597.5|2597|2597.5|2597|2598|2597|2597|2596.5|1449
1621937930000|2021-05-25 10:18:50|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|148
1621937940000|2021-05-25 10:19:00|2597.5|2597|2598|2597|2598|2597.5|2597.5|2597|387
1621937950000|2021-05-25 10:19:10||2597.5||2597.5||2597.5||2597.5|0
1621938000000|2021-05-25 10:20:00|2598.5||2598||2598.5||2598||0
1621938060000|2021-05-25 10:21:00|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|634
1621938090000|2021-05-25 10:21:30|2598|2597.5|2598|2597|2598|2597.5|2598|2597|636
1621938120000|2021-05-25 10:22:00|2597.5|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|893
1621938130000|2021-05-25 10:22:10|2598|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|484
1621938140000|2021-05-25 10:22:20|2598.5|2598|2599|2598.5|2599.5|2599|2598.5|2597.5|890
1621938150000|2021-05-25 10:22:30|2599.5||2599.5||2599.5||2599.5||48
1621938160000|2021-05-25 10:22:40|2600|2599|2599.5|2599|2600|2599|2599.5|2599|0
1621938170000|2021-05-25 10:22:50|2599|2598.5|2599|2598.5|2599|2598.5|2598.5|2598|135
1621938180000|2021-05-25 10:23:00|||||||||57
1621938190000|2021-05-25 10:23:10|2599.5||2599.5||2599.5||2599.5||7
1621938210000|2021-05-25 10:23:30|2600|2599|2600|2599|2600|2599.5|2599.5|2599|465
1621938220000|2021-05-25 10:23:40|2600.5|2599.5|2601|2600|2601.5|2600.5|2600.5|2599.5|1944
1621938230000|2021-05-25 10:23:50||2600.5||2600.5||2600.5||2600.5|0
1621938240000|2021-05-25 10:24:00|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|325
1621938250000|2021-05-25 10:24:10|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|0
1621938260000|2021-05-25 10:24:20|2602||2602||2602||2602||0
1621938270000|2021-05-25 10:24:30||2601.5||2601.5||2601.5||2601.5|0
1621938290000|2021-05-25 10:24:50|2602.5|2602|2602.5|2602|2604|2603.5|2602|2602|2319
1621938300000|2021-05-25 10:25:00|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|1267
1621938320000|2021-05-25 10:25:20|||||||||1
1621938330000|2021-05-25 10:25:30|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|1936
1621938340000|2021-05-25 10:25:40||2600||2600||2600||2600|379
1621938350000|2021-05-25 10:25:50|2601.5|2600.5|2601.5|2600.5|2601.5|2601|2601.5|2600.5|439
1621938360000|2021-05-25 10:26:00|2601|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|100
1621938400000|2021-05-25 10:26:40|2602|2601|2602|2601.5|2602|2601.5|2601.5|2601|903
1621938410000|2021-05-25 10:26:50|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|603
1621938440000|2021-05-25 10:27:20|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|37
1621938450000|2021-05-25 10:27:30|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|474
1621938460000|2021-05-25 10:27:40|2601.5|2601|2601.5|2601|2601.5|2601|2601|2600.5|1042
1621938490000|2021-05-25 10:28:10|2602||2601.5||2602||2601.5||335
1621938500000|2021-05-25 10:28:20|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|0
1621938510000|2021-05-25 10:28:30|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|6
1621938520000|2021-05-25 10:28:40|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|0
1621938530000|2021-05-25 10:28:50|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|0
1621938540000|2021-05-25 10:29:00|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|800
1621938550000|2021-05-25 10:29:10|||||||||39
1621938560000|2021-05-25 10:29:20|2602||2601.5||2602||2601.5||0
1621938580000|2021-05-25 10:29:40|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|746
1621938590000|2021-05-25 10:29:50|2601|2600.5|2601.5|2600.5|2601.5|2601|2601|2600.5|0
1621938600000|2021-05-25 10:30:00||2601||2601||2601||2600.5|27
1621938640000|2021-05-25 10:30:40|2602|2601.5|2602|2601.5|2602|2601.5|2601.5|2601|260
1621938650000|2021-05-25 10:30:50|2601.5|2601|2601.5|2601|2601.5|2601.5|2601.5|2601|4
1621938660000|2021-05-25 10:31:00|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|112
1621938670000|2021-05-25 10:31:10|||||||||1200
1621938720000|2021-05-25 10:32:00|||||||||1
1621938740000|2021-05-25 10:32:20|2602.5|2602|2602.5|2601.5|2602.5|2602|2602.5|2601.5|1552
1621938760000|2021-05-25 10:32:40||2602||2602||2602||2601.5|0
1621938850000|2021-05-25 10:34:10|2602|2601.5|2602|2601|2602|2601.5|2602|2601|1367
1621938860000|2021-05-25 10:34:20|2601.5||2601.5||2601.5||2601.5||0
1621938910000|2021-05-25 10:35:10|2602|2601.5|2602|2601|2602|2601.5|2602|2601|264
1621938930000|2021-05-25 10:35:30||2601.5||2601||2601.5||2601|669
1621938940000|2021-05-25 10:35:40||2601.5||2601.5||2601.5||2601.5|0
1621938950000|2021-05-25 10:35:50|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|258
1621938970000|2021-05-25 10:36:10|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|1026
1621939020000|2021-05-25 10:37:00|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|485
1621939040000|2021-05-25 10:37:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|513
1621939050000|2021-05-25 10:37:30|2605|2604.5|2604.5|2603.5|2605|2604.5|2604.5|2603.5|586
1621939060000|2021-05-25 10:37:40||2604||2604||2604||2604|0
1621939070000|2021-05-25 10:37:50|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|731
1621939080000|2021-05-25 10:38:00|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|1609
1621939140000|2021-05-25 10:39:00|||||||||100
1621939160000|2021-05-25 10:39:20|2603|2602.5|2604|2603.5|2604|2603.5|2603|2602.5|2352
1621939180000|2021-05-25 10:39:40|2604.5||2604||2604.5||2604||0
1621939200000|2021-05-25 10:40:00|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|0
1621939210000|2021-05-25 10:40:10|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|159
1621939240000|2021-05-25 10:40:40|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|1399
1621939260000|2021-05-25 10:41:00|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|624
1621939270000|2021-05-25 10:41:10|2606|2605.5|2605.5|2604.5|2606.5|2605.5|2605.5|2604.5|1514
1621939280000|2021-05-25 10:41:20|2605||2605||2605||2605||379
1621939290000|2021-05-25 10:41:30|2604.5|2604|2604.5|2604|2605|2604|2604.5|2603.5|1782
1621939310000|2021-05-25 10:41:50|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|146
1621939320000|2021-05-25 10:42:00|2606|2605|2606|2605|2606|2605.5|2605.5|2605|478
1621939370000|2021-05-25 10:42:50|2606.5|2605.5|2607|2606.5|2607|2606.5|2606.5|2605.5|1090
1621939420000|2021-05-25 10:43:40|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|894
1621939430000|2021-05-25 10:43:50|2607||2607||2607||2607||0
1621939440000|2021-05-25 10:44:00||2606.5||2606.5||2606.5||2606.5|0
1621939520000|2021-05-25 10:45:20|||||||||45
1621939530000|2021-05-25 10:45:30|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|1530
1621939540000|2021-05-25 10:45:40|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2604.5|880
1621939560000|2021-05-25 10:46:00|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|0
1621939570000|2021-05-25 10:46:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|0
1621939580000|2021-05-25 10:46:20|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|291
1621939590000|2021-05-25 10:46:30||2604||2604||2604||2604|0
1621939600000|2021-05-25 10:46:40||2604.5||2604.5||2604.5||2604.5|0
1621939610000|2021-05-25 10:46:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|318
1621939630000|2021-05-25 10:47:10|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|442
1621939640000|2021-05-25 10:47:20|2605.5||2605.5||2605.5||2605.5||0
1621939650000|2021-05-25 10:47:30|2605||2605||2605.5||2605||75
1621939660000|2021-05-25 10:47:40||2604||2604.5||2604.5||2604|0
1621939670000|2021-05-25 10:47:50||2604||2604.5||2604.5||2604|0
1621939700000|2021-05-25 10:48:20|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|113
1621939730000|2021-05-25 10:48:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|136
1621939750000|2021-05-25 10:49:10|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|568
1621939760000|2021-05-25 10:49:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|157
1621939770000|2021-05-25 10:49:30|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|345
1621939800000|2021-05-25 10:50:00|2604.5|2604|2604.5|2604|2605|2604|2604.5|2604|6
1621939820000|2021-05-25 10:50:20|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|2467
1621939830000|2021-05-25 10:50:30|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|111
1621939860000|2021-05-25 10:51:00|2604|2603.5|2604|2603|2604|2603.5|2603.5|2603|137
1621939870000|2021-05-25 10:51:10|2604.5|2603.5|2604.5|2604|2604.5|2604|2604.5|2603.5|639
1621939880000|2021-05-25 10:51:20|2604|2603.5|2605|2604.5|2605|2604.5|2604|2603.5|308
1621939910000|2021-05-25 10:51:50|2605.5|2605|2605.5|2605|2606|2605|2605.5|2605|1327
1621939920000|2021-05-25 10:52:00|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|37
1621939930000|2021-05-25 10:52:10|||||||||1
1621939960000|2021-05-25 10:52:40|2605.5|2605|2605.5|2605|2605.5|2605.5|2605.5|2605|960
1621939980000|2021-05-25 10:53:00|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|557
1621939990000|2021-05-25 10:53:10|2605||2605||2605||2605||135
1621940000000|2021-05-25 10:53:20|2604.5||2605||2605||2604.5||0
1621940030000|2021-05-25 10:53:50|2604.5||2604.5||2604.5||2604.5||0
1621940040000|2021-05-25 10:54:00|2605||2605||2605||2605||0
1621940080000|2021-05-25 10:54:40|2605.5|2604.5|2605.5|2605|2605.5|2605|2605.5|2604.5|677
1621940100000|2021-05-25 10:55:00|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|552
1621940120000|2021-05-25 10:55:20|2606||2606||2606||2605.5||389
1621940130000|2021-05-25 10:55:30|2605.5|2605.5|2606|2605|2606|2605.5|2605.5|2605|243
1621940140000|2021-05-25 10:55:40|2605.5|2605.5|2606|2605.5|2606|2605.5|2605.5|2605|303
1621940220000|2021-05-25 10:57:00|2605.5|2605|2605.5|2605|2605.5|2605.5|2605|2604.5|1298
1621940250000|2021-05-25 10:57:30|||||||||202
1621940280000|2021-05-25 10:58:00|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604.5|2120
1621940290000|2021-05-25 10:58:10|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|336
1621940310000|2021-05-25 10:58:30|2604.5|2603.5|2604.5|2603.5|2604.5|2604|2604|2603|2199
1621940320000|2021-05-25 10:58:40||2604||2604||2604||2604|0
1621940340000|2021-05-25 10:59:00|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2603.5|980
1621940350000|2021-05-25 10:59:10||2603.5||2603.5||2603.5||2603.5|0
1621940360000|2021-05-25 10:59:20|2604||2604||2604||2604||7
1621940370000|2021-05-25 10:59:30|2604.5|2604|2604.5|2603.5|2604.5|2604|2604.5|2603.5|482
1621940380000|2021-05-25 10:59:40|2604|2604|2604|2603.5|2604|2604|2604|2603.5|0
1621940400000|2021-05-25 11:00:00|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|1113
1621940440000|2021-05-25 11:00:40|2604.5||2604.5||2604.5||2604.5||244
1621940480000|2021-05-25 11:01:20|2604|2604|2604.5|2604|2604.5|2604|2604|2604|136
1621940490000|2021-05-25 11:01:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|0
1621940500000|2021-05-25 11:01:40|2604.5|2604|2604.5|2604|2605|2604|2604.5|2604|170
1621940510000|2021-05-25 11:01:50|2605||2604.5||2605||2604.5||0
1621940540000|2021-05-25 11:02:20||2603.5||2604||2604||2603.5|398
1621940550000|2021-05-25 11:02:30|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|493
1621940560000|2021-05-25 11:02:40|||||||||25
1621940580000|2021-05-25 11:03:00|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|283
1621940600000|2021-05-25 11:03:20|2604.5|2604|2604.5|2603.5|2604.5|2604|2604.5|2603.5|249
1621940650000|2021-05-25 11:04:10||2604||2604||2604||2604|0
1621940660000|2021-05-25 11:04:20|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|786
1621940670000|2021-05-25 11:04:30|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|88
1621940680000|2021-05-25 11:04:40|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|122
1621940690000|2021-05-25 11:04:50||2604||2604.5||2604.5||2604|0
1621940700000|2021-05-25 11:05:00|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|891
1621940710000|2021-05-25 11:05:10|2605.5||2605.5||2605.5||2605||267
1621940720000|2021-05-25 11:05:20||2605||2604.5||2605||2604.5|445
1621940730000|2021-05-25 11:05:30||2605||2605||2605||2605|0
1621940750000|2021-05-25 11:05:50|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|611
1621940770000|2021-05-25 11:06:10||2605||2604.5||2605||2604.5|29
1621940790000|2021-05-25 11:06:30|2605||2605||2605||2605||0
1621940820000|2021-05-25 11:07:00|||||||||293
1621940830000|2021-05-25 11:07:10|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|5
1621940850000|2021-05-25 11:07:30|2606|2605.5|2607.5|2606.5|2607.5|2607|2606|2605.5|1038
1621940860000|2021-05-25 11:07:40|2607|2606|2606.5|2606|2607|2606|2606.5|2606|1267
1621940870000|2021-05-25 11:07:50|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605|200
1621940880000|2021-05-25 11:08:00|2606.5||2606||2606.5||2606||1076
1621940900000|2021-05-25 11:08:20|2606.5|2606|2607|2606|2607|2606|2606.5|2606|135
1621940910000|2021-05-25 11:08:30|2607.5|2606.5|2607|2606.5|2607.5|2607|2607|2606.5|1475
1621940920000|2021-05-25 11:08:40|2607.5|2606|2606.5|2606|2607.5|2606|2606.5|2606|0
1621940930000|2021-05-25 11:08:50|2607||2607||2607||2607||0
1621940980000|2021-05-25 11:09:40|2606.5|2605.5|2605.5|2604.5|2606.5|2605.5|2605|2604.5|276
1621940990000|2021-05-25 11:09:50||2605||2605||2605||2605|190
1621941000000|2021-05-25 11:10:00|2605|2604.5|2604|2603.5|2605|2605|2604|2603|434
1621941010000|2021-05-25 11:10:10|2604.5|2604|2605|2604|2605|2604|2604.5|2604|0
1621941020000|2021-05-25 11:10:20|2604.5|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|1153
1621941030000|2021-05-25 11:10:30||2603||2603||2603||2603|0
1621941040000|2021-05-25 11:10:40||2603.5||2603.5||2603.5||2603.5|0
1621941050000|2021-05-25 11:10:50|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|2463
1621941060000|2021-05-25 11:11:00|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|379
1621941110000|2021-05-25 11:11:50|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2603.5|463
1621941150000|2021-05-25 11:12:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|1245
1621941200000|2021-05-25 11:13:20|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|509
1621941210000|2021-05-25 11:13:30|2604.5|2604|2605|2604|2605|2604|2604.5|2604|2
1621941220000|2021-05-25 11:13:40|2604.5||2604.5||2605||2604.5||0
1621941230000|2021-05-25 11:13:50|2605||2604.5||2605||2604.5||0
1621941240000|2021-05-25 11:14:00|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|376
1621941250000|2021-05-25 11:14:10||2604||2604||2604||2603.5|0
1621941260000|2021-05-25 11:14:20|2605|2603.5|2605|2604.5|2605.5|2604.5|2605|2603.5|685
1621941320000|2021-05-25 11:15:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|113
1621941330000|2021-05-25 11:15:30|2605|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|132
1621941340000|2021-05-25 11:15:40|2605.5|2604|2605.5|2604.5|2605.5|2604.5|2605.5|2604|0
1621941360000|2021-05-25 11:16:00|2606|2605|2606|2605|2606|2605|2606|2605|0
1621941370000|2021-05-25 11:16:10|2605.5|2604.5|2604.5|2604|2605.5|2605|2604.5|2604|2350
1621941400000|2021-05-25 11:16:40|2605|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|360
1621941410000|2021-05-25 11:16:50|2606||2606||2606||2606||0
1621941450000|2021-05-25 11:17:30|||||||||53
1621941480000|2021-05-25 11:18:00||2605.5||2605.5||2605.5||2605.5|0
1621941490000|2021-05-25 11:18:10|2607|2606|2607|2606.5|2607.5|2607|2606.5|2606|5687
1621941500000|2021-05-25 11:18:20|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2606|322
1621941520000|2021-05-25 11:18:40|2607||2607||2607||2606.5||283
1621941530000|2021-05-25 11:18:50|2606.5||2606.5||2606.5||2606.5||0
1621941550000|2021-05-25 11:19:10|2607|2606.5|2606|2605.5|2607|2606.5|2606|2605.5|3524
1621941560000|2021-05-25 11:19:20|2606.5|2606|2607|2606|2607|2606|2606|2605.5|2038
1621941580000|2021-05-25 11:19:40||2606.5||2606.5||2606.5||2606.5|0
1621941590000|2021-05-25 11:19:50|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|1365
1621941610000|2021-05-25 11:20:10|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607|854
1621941620000|2021-05-25 11:20:20|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|557
1621941630000|2021-05-25 11:20:30||2607||2607||2607||2607|66
1621941640000|2021-05-25 11:20:40|2607.5||2607.5||2607.5||2607.5||0
1621941650000|2021-05-25 11:20:50|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|671
1621941660000|2021-05-25 11:21:00||2606.5||2607||2607||2606.5|535
1621941730000|2021-05-25 11:22:10|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|444
1621941740000|2021-05-25 11:22:20|2608.5|2607|2608|2607.5|2608.5|2608|2608|2607|344
1621941750000|2021-05-25 11:22:30|||||||||24
1621941780000|2021-05-25 11:23:00|||||||||200
1621941790000|2021-05-25 11:23:10|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|335
1621941810000|2021-05-25 11:23:30|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607|758
1621941830000|2021-05-25 11:23:50|||||||||50
1621941840000|2021-05-25 11:24:00|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|432
1621941850000|2021-05-25 11:24:10|2607.5|2607|2608|2607|2608|2607|2607.5|2607|0
1621941860000|2021-05-25 11:24:20|2607.5||2607.5||2607.5||2607.5||0
1621941870000|2021-05-25 11:24:30|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|206
1621941920000|2021-05-25 11:25:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|238
1621941960000|2021-05-25 11:26:00|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|538
1621941970000|2021-05-25 11:26:10|2607.5||2607||2607.5||2607||1516
1621941990000|2021-05-25 11:26:30|2606.5|2606|2606|2605.5|2607|2606.5|2606|2605.5|929
1621942010000|2021-05-25 11:26:50|2605.5|2604.5|2603.5|2602.5|2605.5|2604.5|2603.5|2602.5|5719
1621942020000|2021-05-25 11:27:00|2604|2603|2604.5|2603.5|2604.5|2604|2604|2603|1449
1621942050000|2021-05-25 11:27:30|2604||2604||2604||2604||0
1621942080000|2021-05-25 11:28:00|2603.5|2603|2604|2603|2604|2603.5|2603|2602.5|742
1621942110000|2021-05-25 11:28:30||2603.5||2603.5||2603.5||2603.5|0
1621942140000|2021-05-25 11:29:00|2604.5||2604.5||2604.5||2604.5||768
1621942150000|2021-05-25 11:29:10|2604||2604||2604||2604||0
1621942160000|2021-05-25 11:29:20|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|244
1621942180000|2021-05-25 11:29:40||2602||2602.5||2602.5||2602|155
1621942210000|2021-05-25 11:30:10|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|570
1621942240000|2021-05-25 11:30:40|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|0
1621942250000|2021-05-25 11:30:50|2604||2603.5||2604||2603.5||460
1621942260000|2021-05-25 11:31:00|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603|306
1621942280000|2021-05-25 11:31:20|2604.5|2603|2603.5|2602.5|2604.5|2603|2603|2602.5|623
1621942300000|2021-05-25 11:31:40||2603||2603||2603||2603|0
1621942310000|2021-05-25 11:31:50|2604|2602.5|2604.5|2604|2604.5|2604|2604|2602.5|928
1621942320000|2021-05-25 11:32:00|2604|2603.5|2604|2603|2604|2603.5|2603.5|2603|910
1621942350000|2021-05-25 11:32:30|2603.5||2603.5||2603.5||2603.5||112
1621942360000|2021-05-25 11:32:40|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|657
1621942370000|2021-05-25 11:32:50|2603.5||2603||2603.5||2603||0
1621942380000|2021-05-25 11:33:00|2603.5||2603.5||2603.5||2603.5||0
1621942390000|2021-05-25 11:33:10|2603||2603||2603.5||2603||0
1621942400000|2021-05-25 11:33:20|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|0
1621942420000|2021-05-25 11:33:40|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|37
1621942430000|2021-05-25 11:33:50|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|335
1621942440000|2021-05-25 11:34:00|2603.5|2602|2602|2601.5|2603.5|2602|2602|2601.5|558
1621942460000|2021-05-25 11:34:20|2602.5|2602|2602|2601.5|2603|2602|2602|2601|163
1621942470000|2021-05-25 11:34:30|2602.5||2602.5||2602.5||2602||135
1621942490000|2021-05-25 11:34:50|2602||2602||2602||2602||0
1621942540000|2021-05-25 11:35:40|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|79
1621942560000|2021-05-25 11:36:00|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|1059
1621942570000|2021-05-25 11:36:10|2602|2601.5|2602.5|2602|2603|2602|2602|2601.5|1204
1621942580000|2021-05-25 11:36:20|2602|2601.5|2603|2602|2603|2602|2602|2601.5|1234
1621942590000|2021-05-25 11:36:30|2602.5|2601.5|2602.5|2602|2602.5|2602|2602.5|2601.5|0
1621942620000|2021-05-25 11:37:00|2602|2601.5|2602|2601.5|2602.5|2602|2602|2601.5|196
1621942650000|2021-05-25 11:37:30|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|135
1621942670000|2021-05-25 11:37:50|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|211
1621942690000|2021-05-25 11:38:10|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|445
1621942740000|2021-05-25 11:39:00|2602|2601.5|2602.5|2601.5|2602.5|2602|2602|2601.5|882
1621942750000|2021-05-25 11:39:10|2603|2602|2603|2602.5|2603|2602.5|2603|2602|294
1621942760000|2021-05-25 11:39:20||2602||2602.5||2602.5||2602|0
1621942770000|2021-05-25 11:39:30|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|615
1621942780000|2021-05-25 11:39:40|2602|2601.5|2602.5|2602|2603|2602|2602|2601.5|81
1621942790000|2021-05-25 11:39:50|2602|2601|2601|2600.5|2602|2601.5|2601|2600.5|2268
1621942800000|2021-05-25 11:40:00|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2600.5|801
1621942820000|2021-05-25 11:40:20||2600.5||2601||2601||2600.5|0
1621942830000|2021-05-25 11:40:30|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|408
1621942840000|2021-05-25 11:40:40|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|0
1621942850000|2021-05-25 11:40:50||2601||2601||2601||2601|0
1621942870000|2021-05-25 11:41:10|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|757
1621942880000|2021-05-25 11:41:20|2601||2601||2601||2601||223
1621942890000|2021-05-25 11:41:30|2601.5||2601||2601.5||2601||0
1621942910000|2021-05-25 11:41:50|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2600.5|310
1621942920000|2021-05-25 11:42:00|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|335
1621942930000|2021-05-25 11:42:10|2601|2599.5|2600.5|2600|2601|2600|2600|2599.5|2382
1621942940000|2021-05-25 11:42:20|2600|2599.5|2600.5|2599.5|2600.5|2599.5|2600|2599.5|176
1621942950000|2021-05-25 11:42:30||2600||2600||2600||2600|0
1621942960000|2021-05-25 11:42:40|2601||2601||2601||2601||354
1621942970000|2021-05-25 11:42:50|2600.5||2601||2601||2600.5||0
1621942980000|2021-05-25 11:43:00||2600.5||2600.5||2600.5||2600.5|0
1621943000000|2021-05-25 11:43:20|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|756
1621943050000|2021-05-25 11:44:10|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|817
1621943060000|2021-05-25 11:44:20|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|135
1621943070000|2021-05-25 11:44:30|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|0
1621943080000|2021-05-25 11:44:40|2601|2601|2601|2600.5|2601.5|2601|2601|2600.5|9
1621943090000|2021-05-25 11:44:50|2601.5||2601||2601.5||2601||0
1621943100000|2021-05-25 11:45:00|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|135
1621943110000|2021-05-25 11:45:10|2601|2600.5|2601|2600.5|2601.5|2600.5|2601|2600.5|36
1621943120000|2021-05-25 11:45:20|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|410
1621943150000|2021-05-25 11:45:50|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|917
1621943160000|2021-05-25 11:46:00|2602.5|2602|2603|2602|2603|2602|2602.5|2602|63
1621943170000|2021-05-25 11:46:10|2602.5|2602.5|2603|2602.5|2603.5|2602.5|2602.5|2602.5|133
1621943180000|2021-05-25 11:46:20|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2602.5|0
1621943190000|2021-05-25 11:46:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|135
1621943200000|2021-05-25 11:46:40|2604.5||2604.5||2604.5||2604.5||0
1621943210000|2021-05-25 11:46:50|2605|2604|2605|2604.5|2605|2604.5|2605|2604|0
1621943230000|2021-05-25 11:47:10|2605.5||2605||2605.5||2605||0
1621943250000|2021-05-25 11:47:30|2605.5||2605||2605.5||2605||0
1621943270000|2021-05-25 11:47:50|2605.5|2605|2605|2604|2605.5|2605|2605|2604|2008
1621943280000|2021-05-25 11:48:00||2604.5||2604.5||2604.5||2604.5|0
1621943300000|2021-05-25 11:48:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|449
1621943320000|2021-05-25 11:48:40|2605|2603.5|2605|2604|2605|2604|2605|2603.5|638
1621943330000|2021-05-25 11:48:50|2605.5|2604.5|2605.5|2605|2605.5|2605|2605.5|2604.5|40
1621943340000|2021-05-25 11:49:00|2605|2604.5|2605|2604|2605.5|2604.5|2604.5|2604|333
1621943370000|2021-05-25 11:49:30|2604.5||2604.5||2604.5||2604.5||0
1621943380000|2021-05-25 11:49:40|2605||2604.5||2605||2604.5||0
1621943420000|2021-05-25 11:50:20|2604|2603.5|2605|2604|2605|2604|2604|2603.5|793
1621943450000|2021-05-25 11:50:50|2604.5|2604.5|2604.5|2604|2604.5|2604.5|2604.5|2603.5|94
1621943460000|2021-05-25 11:51:00||2603.5||2603.5||2604||2603.5|0
1621943470000|2021-05-25 11:51:10||2604||2603.5||2604||2603.5|0
1621943490000|2021-05-25 11:51:30|2605|2604|2604|2603.5|2605|2604|2604|2603.5|1483
1621943510000|2021-05-25 11:51:50|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|266
1621943520000|2021-05-25 11:52:00|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|1389
1621943530000|2021-05-25 11:52:10|2604.5||2604||2604.5||2604||589
1621943540000|2021-05-25 11:52:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|137
1621943550000|2021-05-25 11:52:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|135
1621943560000|2021-05-25 11:52:40|2604.5|2604|2604.5|2604|2604.5|2604|2604|2603.5|221
1621943580000|2021-05-25 11:53:00|2605|2604.5|2604.5|2604|2605.5|2604.5|2604.5|2604|1265
1621943590000|2021-05-25 11:53:10|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|820
1621943610000|2021-05-25 11:53:30|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|608
1621943630000|2021-05-25 11:53:50|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|731
1621943640000|2021-05-25 11:54:00|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|1
1621943650000|2021-05-25 11:54:10|2603.5|2603|2604.5|2604|2604.5|2604|2603.5|2603|1544
1621943660000|2021-05-25 11:54:20|2605|2604.5|2604.5|2604|2605.5|2604.5|2604.5|2604|403
1621943710000|2021-05-25 11:55:10|2604|2603.5|2605|2604|2605|2604|2604|2603.5|1192
1621943720000|2021-05-25 11:55:20|2604.5|2604.5|2604.5|2604|2604.5|2604.5|2604.5|2604|127
1621943730000|2021-05-25 11:55:30|2605|2604.5|2605|2604|2606|2605.5|2605|2604|3429
1621943750000|2021-05-25 11:55:50|2604.5||2604.5||2605||2604.5||0
1621943760000|2021-05-25 11:56:00|2605|2603.5|2604.5|2603.5|2605|2603.5|2604|2603.5|658
1621943780000|2021-05-25 11:56:20|2604|2603|2603.5|2603|2604|2603.5|2603.5|2603|825
1621943790000|2021-05-25 11:56:30||2602.5||2603||2603||2602.5|0
1621943800000|2021-05-25 11:56:40|||||||||100
1621943810000|2021-05-25 11:56:50|||||||||3
1621943830000|2021-05-25 11:57:10|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602|598
1621943840000|2021-05-25 11:57:20|2604|2603|2603.5|2603|2604|2603|2603.5|2603|584
1621943880000|2021-05-25 11:58:00|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|560
1621943890000|2021-05-25 11:58:10|||||||||77
1621943900000|2021-05-25 11:58:20|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|0
1621943950000|2021-05-25 11:59:10|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|1446
1621943990000|2021-05-25 11:59:50|2603|2602.5|2602.5|2602|2603.5|2602.5|2602.5|2602|230
1621944000000|2021-05-25 12:00:00|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|659
1621944010000|2021-05-25 12:00:10|2603|2601.5|2602|2601.5|2603|2601.5|2602|2601.5|1486
1621944020000|2021-05-25 12:00:20|2602.5|2602|2604|2603|2605|2604.5|2602.5|2602|12530
1621944030000|2021-05-25 12:00:30|2603.5|2602.5|2604|2603|2604|2603|2603.5|2602.5|1848
1621944040000|2021-05-25 12:00:40|2603.5|2603.5|2604|2603|2604|2603.5|2603.5|2603|1067
1621944060000|2021-05-25 12:01:00|2604.5|2603.5|2604.5|2604|2605.5|2604.5|2604.5|2603.5|2040
1621944080000|2021-05-25 12:01:20|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|302
1621944090000|2021-05-25 12:01:30||2603.5||2603.5||2603.5||2603.5|250
1621944120000|2021-05-25 12:02:00|2604|2603|2603.5|2603|2604|2603|2603.5|2603|0
1621944130000|2021-05-25 12:02:10|2603|2602.5|2603|2602|2603|2602.5|2603|2602|821
1621944140000|2021-05-25 12:02:20|2602.5||2602.5||2602.5||2602.5||2
1621944150000|2021-05-25 12:02:30|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|131
1621944170000|2021-05-25 12:02:50|2601.5|2601|2600.5|2600|2601.5|2601|2600.5|2600|1895
1621944180000|2021-05-25 12:03:00|2600|2599.5|2601|2600.5|2601|2600.5|2600|2599.5|1992
1621944190000|2021-05-25 12:03:10|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|1442
1621944200000|2021-05-25 12:03:20|2601|2600.5|2601|2600|2601|2600.5|2601|2600|370
1621944210000|2021-05-25 12:03:30|2600.5||2600.5||2600.5||2600.5||0
1621944220000|2021-05-25 12:03:40|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|210
1621944230000|2021-05-25 12:03:50|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2598.5|0
1621944240000|2021-05-25 12:04:00|2600|2598.5|2599|2598.5|2600|2598.5|2599|2598.5|1051
1621944250000|2021-05-25 12:04:10||2598||2598||2598||2598|454
1621944270000|2021-05-25 12:04:30|2598.5|2597.5|2597.5|2597|2598.5|2597.5|2597.5|2597|1454
1621944300000|2021-05-25 12:05:00|2598|2597.5|2599|2598.5|2599.5|2599|2598|2597.5|1396
1621944320000|2021-05-25 12:05:20|2599.5|2599|2600|2599.5|2600|2599.5|2599.5|2599|343
1621944330000|2021-05-25 12:05:30|2600.5|2600|2600.5|2600|2601|2600|2600|2599.5|1594
1621944350000|2021-05-25 12:05:50|||||||||128
1621944360000|2021-05-25 12:06:00|2601|2600.5|2601|2600.5|2601.5|2600.5|2601|2600.5|374
1621944370000|2021-05-25 12:06:10|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|1125
1621944380000|2021-05-25 12:06:20|||||||||3
1621944390000|2021-05-25 12:06:30|||||||||391
1621944410000|2021-05-25 12:06:50|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|260
1621944440000|2021-05-25 12:07:20|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|291
1621944450000|2021-05-25 12:07:30|2602.5||2602||2602.5||2602||49
1621944460000|2021-05-25 12:07:40|2601.5|2601|2602.5|2601.5|2602.5|2601.5|2601.5|2601|629
1621944480000|2021-05-25 12:08:00|2603|2602|2603|2602.5|2603|2602.5|2603|2602|167
1621944490000|2021-05-25 12:08:10|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|277
1621944510000|2021-05-25 12:08:30|2604|2603|2603|2602.5|2604|2603|2603|2602|2469
1621944520000|2021-05-25 12:08:40|2603.5||2603.5||2603.5||2603.5||0
1621944530000|2021-05-25 12:08:50|2604|2603|2604|2603|2604|2603|2604|2603|0
1621944540000|2021-05-25 12:09:00||2603.5||2603.5||2603.5||2603.5|446
1621944550000|2021-05-25 12:09:10|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2604|95
1621944650000|2021-05-25 12:10:50|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|830
1621944660000|2021-05-25 12:11:00|2603.5|2603|2603.5|2603|2604|2603|2603.5|2602.5|327
1621944680000|2021-05-25 12:11:20|2604||2604||2604||2604||85
1621944700000|2021-05-25 12:11:40|2603.5||2603.5||2603.5||2603.5||0
1621944710000|2021-05-25 12:11:50|2603|2602.5|2603.5|2603|2603.5|2603|2602|2601.5|3948
1621944720000|2021-05-25 12:12:00|||||||||331
1621944740000|2021-05-25 12:12:20|2603|2602.5|2603|2602|2603|2602.5|2602.5|2602|1116
1621944750000|2021-05-25 12:12:30||2602.5||2602.5||2602.5||2602.5|0
1621944760000|2021-05-25 12:12:40|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|693
1621944770000|2021-05-25 12:12:50|2604|2603.5|2605|2604.5|2605.5|2604.5|2604|2603.5|300
1621944790000|2021-05-25 12:13:10|2605.5||2605||2605.5||2605||0
1621944810000|2021-05-25 12:13:30|||||||||15
1621944850000|2021-05-25 12:14:10|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|249
1621944910000|2021-05-25 12:15:10|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2604|1069
1621944920000|2021-05-25 12:15:20|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|50
1621944960000|2021-05-25 12:16:00|||||||||20
1621945020000|2021-05-25 12:17:00|2605.5|2605|2605|2604.5|2606|2605.5|2605|2604.5|1397
1621945030000|2021-05-25 12:17:10|2605.5||2605.5||2605.5||2605.5||0
1621945040000|2021-05-25 12:17:20|2605||2605||2605||2605||0
1621945050000|2021-05-25 12:17:30|2604.5|2604|2604|2603.5|2604.5|2604|2603.5|2603|2546
1621945070000|2021-05-25 12:17:50||2603||2603||2603||2603|283
1621945100000|2021-05-25 12:18:20|2603.5|2602.5|2603|2602.5|2603.5|2602.5|2603|2602.5|1085
1621945110000|2021-05-25 12:18:30|||||||||30
1621945140000|2021-05-25 12:19:00|2603.5|2603|2604|2603|2604|2603|2603.5|2603|0
1621945170000|2021-05-25 12:19:30|2604.5|2603.5|2604.5|2604|2604.5|2604|2604.5|2603.5|763
1621945190000|2021-05-25 12:19:50|||||||||571
1621945200000|2021-05-25 12:20:00|||||||||169
1621945210000|2021-05-25 12:20:10|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2602.5|2437
1621945270000|2021-05-25 12:21:10|2604|2603.5|2604.5|2604|2604.5|2604|2604|2603.5|131
1621945320000|2021-05-25 12:22:00|2605|2604.5|2605|2604|2605|2604.5|2604.5|2604|1041
1621945360000|2021-05-25 12:22:40|2604.5||2605||2605||2604.5||0
1621945410000|2021-05-25 12:23:30|2605.5|2604.5|2605.5|2605|2605.5|2605|2605.5|2604.5|529
1621945420000|2021-05-25 12:23:40|2605|2604.5|2605.5|2604.5|2606|2605|2605|2604.5|2102
1621945520000|2021-05-25 12:25:20|2605|2605|2606.5|2605.5|2606.5|2605.5|2604.5|2604|2328
1621945530000|2021-05-25 12:25:30|2606||2606||2606||2606||0
1621945560000|2021-05-25 12:26:00|||||||||500
1621945570000|2021-05-25 12:26:10|2604|2603.5|2604.5|2604|2606|2605.5|2604|2603.5|27756
1621945580000|2021-05-25 12:26:20|2604|2603.5|2604|2603.5|2604|2603.5|2603.5|2603|888
1621945600000|2021-05-25 12:26:40|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|1038
1621945610000|2021-05-25 12:26:50|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2604|1376
1621945620000|2021-05-25 12:27:00||2603.5||2603.5||2604||2603.5|1383
1621945630000|2021-05-25 12:27:10|2604|2604|2604.5|2604|2604.5|2604|2604|2604|941
1621945640000|2021-05-25 12:27:20||2603.5||2603.5||2603.5||2603.5|557
1621945650000|2021-05-25 12:27:30|2604|2604|2605|2604|2605|2604|2604|2604|1908
1621945660000|2021-05-25 12:27:40|2605.5|2604.5|2606|2605|2606|2605|2605.5|2604.5|394
1621945680000|2021-05-25 12:28:00|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|0
1621945690000|2021-05-25 12:28:10|2607|2606|2607|2606.5|2607|2606.5|2606.5|2606|549
1621945710000|2021-05-25 12:28:30|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|426
1621945720000|2021-05-25 12:28:40|2606.5|2606|2606|2605|2606.5|2606|2606|2605|1013
1621945730000|2021-05-25 12:28:50|2605.5||2605.5||2606||2605.5||934
1621945750000|2021-05-25 12:29:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|199
1621945760000|2021-05-25 12:29:20||2605||2605||2605||2605|97
1621945790000|2021-05-25 12:29:50||2605.5||2605.5||2605.5||2605.5|0
1621945800000|2021-05-25 12:30:00|2606.5||2606.5||2606.5||2606.5||0
1621945810000|2021-05-25 12:30:10|2606||2606||2606||2606||0
1621945830000|2021-05-25 12:30:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|705
1621945840000|2021-05-25 12:30:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|209
1621945880000|2021-05-25 12:31:20|2605.5|2605|2606|2605.5|2606|2605.5|2605|2604.5|1995
1621945890000|2021-05-25 12:31:30|2606.5|2606|2607|2606|2607|2606.5|2606.5|2605.5|981
1621945900000|2021-05-25 12:31:40||2606.5||2606.5||2606.5||2606|1770
1621945910000|2021-05-25 12:31:50|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|400
1621945920000|2021-05-25 12:32:00|2607||2607||2607||2607||0
1621945930000|2021-05-25 12:32:10|2607.5|2606.5|2607.5|2607|2608|2607|2607.5|2606.5|871
1621945940000|2021-05-25 12:32:20|2608||2607.5||2608||2607.5||0
1621945950000|2021-05-25 12:32:30|2608|2607.5|2608.5|2608|2609|2608|2608|2607.5|1705
1621945960000|2021-05-25 12:32:40|||||||||967
1621945970000|2021-05-25 12:32:50|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|205
1621946000000|2021-05-25 12:33:20|2608|2607|2607.5|2607|2608.5|2607.5|2607.5|2606.5|2530
1621946010000|2021-05-25 12:33:30||2606.5||2607||2607||2606.5|50
1621946030000|2021-05-25 12:33:50|2608||2607.5||2608||2607.5||335
1621946050000|2021-05-25 12:34:10|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|517
1621946070000|2021-05-25 12:34:30|||||||||500
1621946090000|2021-05-25 12:34:50|2609||2608.5||2609||2608.5||0
1621946100000|2021-05-25 12:35:00|||||||||155
1621946120000|2021-05-25 12:35:20|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|1620
1621946130000|2021-05-25 12:35:30|2609||2608.5||2609||2608.5||0
1621946140000|2021-05-25 12:35:40|2609|2608.5|2609|2608|2609|2608.5|2609|2608|200
1621946150000|2021-05-25 12:35:50|2609.5|2608.5|2609.5|2609|2609.5|2609|2609.5|2608.5|1380
1621946160000|2021-05-25 12:36:00|2609|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|1000
1621946170000|2021-05-25 12:36:10|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|1134
1621946180000|2021-05-25 12:36:20|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|3182
1621946210000|2021-05-25 12:36:50|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|1610
1621946310000|2021-05-25 12:38:30|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|0
1621946320000|2021-05-25 12:38:40|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|3757
1621946330000|2021-05-25 12:38:50|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|1072
1621946340000|2021-05-25 12:39:00|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|657
1621946350000|2021-05-25 12:39:10|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|1324
1621946360000|2021-05-25 12:39:20|2609|2608|2609|2608|2609|2608.5|2608.5|2608|1222
1621946370000|2021-05-25 12:39:30|2608.5||2608.5||2609||2608.5||0
1621946380000|2021-05-25 12:39:40|2609|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|2162
1621946390000|2021-05-25 12:39:50|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609|1770
1621946400000|2021-05-25 12:40:00|2610.5|2608.5|2609|2608|2610.5|2608.5|2609|2608|2138
1621946410000|2021-05-25 12:40:10|2609.5|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|0
1621946420000|2021-05-25 12:40:20|2609.5|2609|2610|2609.5|2610.5|2609.5|2609.5|2609|1555
1621946430000|2021-05-25 12:40:30||2609||2609||2609.5||2609|1505
1621946440000|2021-05-25 12:40:40|2609.5|2608.5|2608.5|2608|2609.5|2609|2608|2607.5|2306
1621946450000|2021-05-25 12:40:50|2609|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|4738
1621946460000|2021-05-25 12:41:00|2609.5|2608|2610|2609.5|2610|2609.5|2608.5|2608|4552
1621946470000|2021-05-25 12:41:10|2609|2608.5|2609|2608.5|2609|2608.5|2608.5|2608|4500
1621946480000|2021-05-25 12:41:20|2609.5|2609|2609.5|2609|2610|2609.5|2609|2608.5|3434
1621946490000|2021-05-25 12:41:30|2610|2609.5|2611|2610|2611|2610|2610|2609.5|2175
1621946500000|2021-05-25 12:41:40||2610.5||2610.5||2610.5||2610.5|0
1621946510000|2021-05-25 12:41:50|2611.5||2611.5||2611.5||2611.5||44
1621946520000|2021-05-25 12:42:00|2611||2611||2611||2611||0
1621946530000|2021-05-25 12:42:10|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|622
1621946540000|2021-05-25 12:42:20||2610||2610||2610||2609.5|0
1621946570000|2021-05-25 12:42:50||2609.5||2610||2610||2609.5|0
1621946580000|2021-05-25 12:43:00|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|335
1621946590000|2021-05-25 12:43:10|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|410
1621946600000|2021-05-25 12:43:20|2609.5|2609|2609.5|2609|2609.5|2609.5|2609.5|2609|1778
1621946610000|2021-05-25 12:43:30||2608.5||2609||2609||2608.5|557
1621946630000|2021-05-25 12:43:50|||||||||19
1621946640000|2021-05-25 12:44:00|2610|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|838
1621946680000|2021-05-25 12:44:40|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|146
1621946690000|2021-05-25 12:44:50|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|285
1621946710000|2021-05-25 12:45:10|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2608.5|463
1621946730000|2021-05-25 12:45:30|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|580
1621946740000|2021-05-25 12:45:40|||||||||500
1621946760000|2021-05-25 12:46:00|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|264
1621946770000|2021-05-25 12:46:10|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2609.5|2609|1209
1621946780000|2021-05-25 12:46:20|2610|2609|2609.5|2609|2610|2609|2609.5|2609|402
1621946810000|2021-05-25 12:46:50|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|590
1621946830000|2021-05-25 12:47:10|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|174
1621946840000|2021-05-25 12:47:20|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2606.5|589
1621946850000|2021-05-25 12:47:30|||||||||43
1621946890000|2021-05-25 12:48:10|2608|2607.5|2608|2607|2608|2607.5|2608|2607|136
1621946920000|2021-05-25 12:48:40|2607.5||2607.5||2607.5||2607.5||0
1621946950000|2021-05-25 12:49:10|2607|2606.5|2607|2606|2607.5|2607|2607|2606|957
1621946970000|2021-05-25 12:49:30|2606.5|2605.5|2606|2605|2606.5|2605.5|2605.5|2605|1137
1621946980000|2021-05-25 12:49:40|2606.5|2605.5|2606.5|2606|2606.5|2606|2606.5|2605.5|651
1621947020000|2021-05-25 12:50:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|538
1621947030000|2021-05-25 12:50:30|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|9
1621947040000|2021-05-25 12:50:40|2606|2605.5|2606|2605|2606.5|2606|2605.5|2605|1907
1621947050000|2021-05-25 12:50:50||2605.5||2605.5||2605.5||2605.5|0
1621947060000|2021-05-25 12:51:00|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|54
1621947070000|2021-05-25 12:51:10|||||||||883
1621947080000|2021-05-25 12:51:20|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|887
1621947090000|2021-05-25 12:51:30|||||||||93
1621947100000|2021-05-25 12:51:40||2605||2605.5||2605.5||2605|470
1621947130000|2021-05-25 12:52:10|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|1
1621947140000|2021-05-25 12:52:20|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|118
1621947180000|2021-05-25 12:53:00|2605.5|2605.5|2606.5|2606|2606.5|2606|2605.5|2605|1206
1621947200000|2021-05-25 12:53:20|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604.5|1080
1621947220000|2021-05-25 12:53:40|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|654
1621947230000|2021-05-25 12:53:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2602.5|372
1621947240000|2021-05-25 12:54:00|2604|2603.5|2604|2603.5|2604|2603.5|2603.5|2603|612
1621947260000|2021-05-25 12:54:20|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602|212
1621947270000|2021-05-25 12:54:30||2602||2602.5||2602.5||2602|0
1621947280000|2021-05-25 12:54:40||2602||2602.5||2602.5||2602|0
1621947290000|2021-05-25 12:54:50||2602||2602||2602||2602|0
1621947300000|2021-05-25 12:55:00||2602.5||2602.5||2602.5||2602|184
1621947310000|2021-05-25 12:55:10|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|712
1621947320000|2021-05-25 12:55:20|2603|2602|2602.5|2602|2603|2602|2602.5|2602|87
1621947350000|2021-05-25 12:55:50|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|1021
1621947370000|2021-05-25 12:56:10|2603|2602.5|2603|2602.5|2603.5|2603|2603|2602|1170
1621947380000|2021-05-25 12:56:20|2603.5||2603.5||2603.5||2603.5||0
1621947390000|2021-05-25 12:56:30|2604|2603|2604|2603.5|2604|2603.5|2604|2603|684
1621947410000|2021-05-25 12:56:50|2603.5|2603|2603.5|2603|2603.5|2603|2603|2602.5|147
1621947430000|2021-05-25 12:57:10|2603|2602.5|2602.5|2601.5|2603|2602.5|2602|2601.5|683
1621947440000|2021-05-25 12:57:20|2602|2601|2601.5|2601|2602|2601.5|2601.5|2600.5|191
1621947450000|2021-05-25 12:57:30||2600.5||2600.5||2601||2600.5|0
1621947460000|2021-05-25 12:57:40|2602.5|2601|2603|2602|2603.5|2603|2602.5|2601|4546
1621947470000|2021-05-25 12:57:50|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|0
1621947480000|2021-05-25 12:58:00|2604|2603|2604|2603|2604|2603.5|2604|2603|975
1621947490000|2021-05-25 12:58:10|2603.5|2602.5|2603|2602.5|2603.5|2603|2603|2602|237
1621947500000|2021-05-25 12:58:20|2602.5|2602|2603|2602|2603|2602|2602.5|2602|16
1621947520000|2021-05-25 12:58:40||2602.5||2602.5||2602.5||2602.5|0
1621947530000|2021-05-25 12:58:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|214
1621947540000|2021-05-25 12:59:00|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|811
1621947550000|2021-05-25 12:59:10|2604|2602.5|2603.5|2602.5|2604|2603|2603.5|2602.5|260
1621947560000|2021-05-25 12:59:20||2603||2603||2603||2603|0
1621947570000|2021-05-25 12:59:30|2604||2603.5||2604||2603.5||0
1621947590000|2021-05-25 12:59:50|2604||2603.5||2604||2603.5||0
1621947600000|2021-05-25 13:00:00||2602.5||2603||2603||2602.5|531
1621947610000|2021-05-25 13:00:10||2602.5||2603||2603||2602.5|78
1621947620000|2021-05-25 13:00:20|2603|2602.5|2603|2602|2603|2603|2603|2602|348
1621947630000|2021-05-25 13:00:30||2602.5||2602.5||2602.5||2602.5|0
1621947640000|2021-05-25 13:00:40|2603.5|2603|2603.5|2602.5|2603.5|2603|2603.5|2602.5|0
1621947670000|2021-05-25 13:01:10||2603||2602.5||2603||2602.5|0
1621947680000|2021-05-25 13:01:20||2603||2603||2603||2603|0
1621947700000|2021-05-25 13:01:40|2604|2603.5|2605.5|2604.5|2605.5|2604.5|2604|2603.5|1088
1621947710000|2021-05-25 13:01:50|2604.5|2605|2605.5|2604.5|2605.5|2605|2604.5|2604|1600
1621947720000|2021-05-25 13:02:00|2605|2604|2605.5|2604.5|2605.5|2604.5|2604.5|2604|2888
1621947730000|2021-05-25 13:02:10|2605|2605|2605|2604.5|2605|2605|2605|2604.5|859
1621947750000|2021-05-25 13:02:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|391
1621947770000|2021-05-25 13:02:50|2606|2605.5|2606|2605|2606|2605.5|2606|2605|390
1621947780000|2021-05-25 13:03:00|2605.5||2606||2606||2605.5||730
1621947790000|2021-05-25 13:03:10|2605.5||2605.5||2605.5||2605.5||510
1621947800000|2021-05-25 13:03:20|||||||||3
1621947810000|2021-05-25 13:03:30|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|633
1621947820000|2021-05-25 13:03:40||2605||2605.5||2605.5||2605|0
1621947830000|2021-05-25 13:03:50|||||||||534
1621947860000|2021-05-25 13:04:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|1044
1621947890000|2021-05-25 13:04:50|||||||||5
1621947910000|2021-05-25 13:05:10|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|1553
1621947920000|2021-05-25 13:05:20|2605|2604.5|2606|2605|2606|2605.5|2605|2604.5|1995
1621947930000|2021-05-25 13:05:30|2605.5||2606||2606||2605.5||0
1621947960000|2021-05-25 13:06:00|2605.5|2604.5|2605.5|2605|2605.5|2605|2605|2604.5|883
1621947970000|2021-05-25 13:06:10||2604.5||2605||2605||2604.5|0
1621947990000|2021-05-25 13:06:30|2606|2605.5|2606|2605|2606|2605.5|2606|2605|445
1621948050000|2021-05-25 13:07:30|2605.5||2605.5||2605.5||2605.5||0
1621948080000|2021-05-25 13:08:00|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|1044
1621948100000|2021-05-25 13:08:20|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2603.5|859
1621948110000|2021-05-25 13:08:30||2603.5||2604||2604||2603.5|0
1621948120000|2021-05-25 13:08:40|2604|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|398
1621948160000|2021-05-25 13:09:20|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|66
1621948170000|2021-05-25 13:09:30||2603||2603.5||2603.5||2603|122
1621948260000|2021-05-25 13:11:00|||||||||22
1621948300000|2021-05-25 13:11:40|||||||||219
1621948320000|2021-05-25 13:12:00|2604.5|2604|2603.5|2603|2604.5|2604|2603|2602|3086
1621948330000|2021-05-25 13:12:10|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603|452
1621948340000|2021-05-25 13:12:20|2603.5|2603|2604|2603|2604|2603|2603.5|2603|138
1621948350000|2021-05-25 13:12:30|2603.5|2603.5|2603.5|2602.5|2603.5|2603.5|2603|2602.5|619
1621948360000|2021-05-25 13:12:40||2603||2603||2603||2603|0
1621948370000|2021-05-25 13:12:50|2604|2603.5|2604.5|2604|2604.5|2604|2604|2603|1328
1621948390000|2021-05-25 13:13:10|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604|337
1621948400000|2021-05-25 13:13:20|2605.5||2605||2605.5||2605||0
1621948410000|2021-05-25 13:13:30|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603|1119
1621948440000|2021-05-25 13:14:00|||||||||200
1621948450000|2021-05-25 13:14:10|2604.5||2604||2604.5||2604||335
1621948470000|2021-05-25 13:14:30|2604.5||2604||2604.5||2604||0
1621948490000|2021-05-25 13:14:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|632
1621948500000|2021-05-25 13:15:00|2604|2603.5|2604|2603.5|2604.5|2604|2604|2603.5|1444
1621948510000|2021-05-25 13:15:10|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2602.5|0
1621948520000|2021-05-25 13:15:20|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|115
1621948540000|2021-05-25 13:15:40|2603||2603||2603||2602.5||0
1621948550000|2021-05-25 13:15:50|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|118
1621948560000|2021-05-25 13:16:00|2603|2602.5|2603|2602|2603|2602.5|2603|2602|1438
1621948580000|2021-05-25 13:16:20|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|0
1621948590000|2021-05-25 13:16:30||2602.5||2603||2603||2602.5|115
1621948600000|2021-05-25 13:16:40|2603|2602.5|2602.5|2602|2603|2602.5|2602|2601|1542
1621948610000|2021-05-25 13:16:50||2601.5||2601.5||2601.5||2601.5|172
1621948620000|2021-05-25 13:17:00|2603|2602|2603|2602|2603|2602|2602.5|2602|0
1621948630000|2021-05-25 13:17:10|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2602|2601|0
1621948640000|2021-05-25 13:17:20|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|0
1621948690000|2021-05-25 13:18:10|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|910
1621948710000|2021-05-25 13:18:30|2602.5|2602|2602|2601.5|2603|2602.5|2602|2601.5|589
1621948730000|2021-05-25 13:18:50|||||||||75
1621948740000|2021-05-25 13:19:00|2602.5|2602|2602.5|2601.5|2602.5|2602|2602|2601.5|612
1621948750000|2021-05-25 13:19:10|2603|2602|2603|2602|2603|2602|2603|2602|37
1621948770000|2021-05-25 13:19:30|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|200
1621948780000|2021-05-25 13:19:40|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|28
1621948820000|2021-05-25 13:20:20|2602.5|2602|2602.5|2602|2602.5|2602.5|2602.5|2602|953
1621948840000|2021-05-25 13:20:40|||||||||60
1621948860000|2021-05-25 13:21:00|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|495
1621948870000|2021-05-25 13:21:10|2602.5|2602|2601.5|2601|2602.5|2602|2601.5|2601|523
1621948880000|2021-05-25 13:21:20|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601|62
1621948900000|2021-05-25 13:21:40|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|130
1621948920000|2021-05-25 13:22:00|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|495
1621948940000|2021-05-25 13:22:20|2603|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|389
1621948960000|2021-05-25 13:22:40|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|177
1621948970000|2021-05-25 13:22:50|2603.5|2603|2604|2603|2604|2603.5|2603.5|2603|644
1621948980000|2021-05-25 13:23:00|2603.5||2604||2604||2603.5||0
1621948990000|2021-05-25 13:23:10||2603.5||2603.5||2603.5||2603.5|0
1621949000000|2021-05-25 13:23:20|2603.5|2603|2604|2603|2604|2603|2603|2602.5|1794
1621949020000|2021-05-25 13:23:40|2603.5|2602.5|2603.5|2603|2603.5|2603|2603|2602.5|730
1621949030000|2021-05-25 13:23:50|2604|2603.5|2605|2604.5|2605|2604.5|2604|2603.5|1381
1621949040000|2021-05-25 13:24:00||2604||2604||2604||2604|17
1621949050000|2021-05-25 13:24:10|2605.5|2604.5|2605.5|2604.5|2605.5|2605|2605.5|2604.5|519
1621949070000|2021-05-25 13:24:30|2605|2604|2605|2604|2605|2604|2604.5|2604|308
1621949080000|2021-05-25 13:24:40|2604.5|2604.5|2605.5|2604.5|2605.5|2604.5|2604.5|2604.5|596
1621949090000|2021-05-25 13:24:50|2605|2604|2604.5|2604|2605|2604|2604.5|2604|398
1621949110000|2021-05-25 13:25:10|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|0
1621949120000|2021-05-25 13:25:20|2605.5||2605||2605.5||2605||0
1621949140000|2021-05-25 13:25:40|2604.5|2604|2605|2604.5|2605|2604.5|2604.5|2604|858
1621949150000|2021-05-25 13:25:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|0
1621949160000|2021-05-25 13:26:00|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604|724
1621949170000|2021-05-25 13:26:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2603.5|610
1621949200000|2021-05-25 13:26:40|2604|2603|2604.5|2603.5|2605|2604.5|2604|2603|9667
1621949210000|2021-05-25 13:26:50|2604|2604|2604|2603|2604.5|2604|2604|2603|1171
1621949220000|2021-05-25 13:27:00|2603.5|2603.5|2604|2603|2604|2603.5|2603.5|2603|647
1621949240000|2021-05-25 13:27:20||2603.5||2603||2603.5||2603|0
1621949250000|2021-05-25 13:27:30|2603.5||2604||2604||2603.5||488
1621949260000|2021-05-25 13:27:40|2604.5|2603.5|2604.5|2603.5|2604.5|2604|2604.5|2603.5|576
1621949270000|2021-05-25 13:27:50|2604||2604.5||2604.5||2604||0
1621949280000|2021-05-25 13:28:00|2604||2604||2604||2604||0
1621949290000|2021-05-25 13:28:10|||||||||25
1621949310000|2021-05-25 13:28:30|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|115
1621949340000|2021-05-25 13:29:00|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|963
1621949380000|2021-05-25 13:29:40|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|428
1621949390000|2021-05-25 13:29:50|2605||2605||2605||2605||464
1621949400000|2021-05-25 13:30:00|2605.5||2605.5||2605.5||2605||331
1621949410000|2021-05-25 13:30:10|2605|2605|2605.5|2605|2605.5|2605|2605|2605|225
1621949420000|2021-05-25 13:30:20|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|287
1621949430000|2021-05-25 13:30:30|2607|2606.5|2607.5|2607|2608|2607|2607|2606.5|207
1621949440000|2021-05-25 13:30:40|2607|2606.5|2607.5|2607|2607.5|2607|2606.5|2606|743
1621949450000|2021-05-25 13:30:50||2606.5||2607||2607||2606.5|0
1621949460000|2021-05-25 13:31:00|2607|2606.5|2605.5|2604.5|2607|2606.5|2604.5|2604|3345
1621949470000|2021-05-25 13:31:10|2606|2605|2606|2605.5|2606.5|2606|2606|2605|856
1621949480000|2021-05-25 13:31:20|2605.5|2605|2604.5|2603.5|2605.5|2605|2604|2603.5|2569
1621949490000|2021-05-25 13:31:30|2604|2604|2604|2603.5|2604.5|2604|2604|2603.5|973
1621949500000|2021-05-25 13:31:40|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|335
1621949510000|2021-05-25 13:31:50|2603.5|2603|2603.5|2603|2603.5|2603|2602|2601.5|2352
1621949520000|2021-05-25 13:32:00|2604|2602.5|2603.5|2602.5|2604|2602.5|2602.5|2602|210
1621949530000|2021-05-25 13:32:10|2604|2603|2603.5|2603|2604|2603|2603.5|2603|0
1621949540000|2021-05-25 13:32:20|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602|136
1621949550000|2021-05-25 13:32:30|2604|2603|2604.5|2604|2604.5|2604|2604|2603|664
1621949560000|2021-05-25 13:32:40||2603.5||2604||2604||2603.5|0
1621949570000|2021-05-25 13:32:50|2604|2603.5|2604|2603.5|2604.5|2604|2604|2603.5|331
1621949580000|2021-05-25 13:33:00|2603.5|2603|2603|2602|2603.5|2603|2602.5|2602|1216
1621949590000|2021-05-25 13:33:10|2602.5|2602.5|2602.5|2601.5|2602.5|2602.5|2602|2601|400
1621949600000|2021-05-25 13:33:20|2602|2601|2601.5|2600.5|2602|2601|2600.5|2599.5|693
1621949630000|2021-05-25 13:33:50|2602|2601|2602|2601.5|2602|2601.5|2601.5|2601|674
1621949640000|2021-05-25 13:34:00|2601.5|2601|2601.5|2601|2602|2601|2600|2599.5|4170
1621949650000|2021-05-25 13:34:10|2602|2601.5|2602|2601|2602|2601.5|2602|2601|0
1621949660000|2021-05-25 13:34:20|2602.5|2601.5|2603.5|2603|2603.5|2603|2602.5|2601.5|593
1621949670000|2021-05-25 13:34:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|0
1621949680000|2021-05-25 13:34:40|2604.5|2604|2605|2604|2605|2604.5|2604.5|2603.5|2107
1621949690000|2021-05-25 13:34:50|2605.5|2604.5|2605.5|2604.5|2605.5|2605|2605.5|2604.5|426
1621949700000|2021-05-25 13:35:00|2606|2605|2606|2605.5|2606.5|2605.5|2606|2605|503
1621949710000|2021-05-25 13:35:10|2606.5|2606|2607.5|2606.5|2607.5|2606.5|2606|2605.5|1045
1621949720000|2021-05-25 13:35:20|2607||2607.5||2607.5||2607||0
1621949730000|2021-05-25 13:35:30|2608|2607|2608.5|2607.5|2609|2607.5|2607.5|2607|0
1621949740000|2021-05-25 13:35:40|2609|2608|2609|2608|2609|2608|2609|2608|0
1621949750000|2021-05-25 13:35:50|2608.5|2607.5|2608|2607|2608.5|2607.5|2608|2607|2032
1621949760000|2021-05-25 13:36:00|2607.5|2606.5|2608|2607.5|2608.5|2607.5|2606.5|2605.5|1023
1621949770000|2021-05-25 13:36:10|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|2194
1621949780000|2021-05-25 13:36:20|2610|2609|2610|2609|2610|2609.5|2609.5|2608.5|2603
1621949790000|2021-05-25 13:36:30|2609.5||2609.5||2609.5||2609.5||0
1621949800000|2021-05-25 13:36:40|2609|2608.5|2608.5|2608|2609|2608.5|2608|2607.5|848
1621949810000|2021-05-25 13:36:50|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|135
1621949820000|2021-05-25 13:37:00|2609|2608|2609|2607.5|2609|2608.5|2608.5|2607.5|447
1621949830000|2021-05-25 13:37:10|2608.5|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2608|203
1621949840000|2021-05-25 13:37:20|2609|2608|2608.5|2607.5|2609|2608.5|2608.5|2607.5|610
1621949850000|2021-05-25 13:37:30|2609|2608|2609.5|2608|2609.5|2608.5|2609|2608|336
1621949860000|2021-05-25 13:37:40|2609||2609||2609||2608.5||20
1621949870000|2021-05-25 13:37:50|2609.5|2608.5|2609|2608|2609.5|2609|2609|2608|265
1621949880000|2021-05-25 13:38:00|2608.5|2607.5|2609|2608|2609|2608|2608.5|2607.5|0
1621949890000|2021-05-25 13:38:10|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|285
1621949900000|2021-05-25 13:38:20|2610|2609|2611.5|2610.5|2611.5|2610.5|2610|2608.5|1671
1621949910000|2021-05-25 13:38:30|2612|2611|2611.5|2610.5|2612|2611|2611.5|2610.5|986
1621949920000|2021-05-25 13:38:40|2611||2611||2611.5||2611||496
1621949930000|2021-05-25 13:38:50|2610.5|2610|2611|2610|2611|2610|2610.5|2609.5|736
1621949940000|2021-05-25 13:39:00|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611.5|2610.5|171
1621949950000|2021-05-25 13:39:10|2612|2611|2611.5|2611|2612|2611|2611.5|2611|95
1621949960000|2021-05-25 13:39:20|2612|2611.5|2612.5|2611.5|2612.5|2612|2612|2611.5|3610
1621949970000|2021-05-25 13:39:30|2612||2612||2612||2612||7463
1621949990000|2021-05-25 13:39:50|2611.5|2611|2610|2609.5|2611.5|2611|2610|2609.5|16262
1621950000000|2021-05-25 13:40:00|2610.5|2610|2611|2610|2611|2610.5|2610|2609.5|1615
1621950010000|2021-05-25 13:40:10|2611.5|2610.5|2611|2610.5|2611.5|2611|2611|2610.5|601
1621950020000|2021-05-25 13:40:20|2611.5||2611||2611.5||2611||274
1621950030000|2021-05-25 13:40:30|2611.5||2611||2611.5||2611||0
1621950060000|2021-05-25 13:41:00|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609|321
1621950070000|2021-05-25 13:41:10|2610.5|2610|2610.5|2610|2611|2610|2610|2609.5|1044
1621950080000|2021-05-25 13:41:20|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|34
1621950090000|2021-05-25 13:41:30|2610|2609.5|2610.5|2610|2610.5|2610|2609|2608.5|826
1621950100000|2021-05-25 13:41:40|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609|6
1621950110000|2021-05-25 13:41:50|2610|2609|2610|2608.5|2610|2609|2609.5|2608.5|439
1621950120000|2021-05-25 13:42:00|2609.5|2609|2610|2609|2610|2609.5|2609.5|2608.5|658
1621950140000|2021-05-25 13:42:20|2609.5|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|242
1621950150000|2021-05-25 13:42:30|2609.5|2608|2608.5|2607.5|2609.5|2608|2608|2607.5|1243
1621950160000|2021-05-25 13:42:40||2608||2608||2608||2608|0
1621950170000|2021-05-25 13:42:50|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608.5|341
1621950180000|2021-05-25 13:43:00|||||||||2
1621950200000|2021-05-25 13:43:20|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|708
1621950210000|2021-05-25 13:43:30|2610|2608.5|2609.5|2609|2610|2609.5|2609.5|2608.5|1285
1621950220000|2021-05-25 13:43:40|2609|2608.5|2609|2608|2609.5|2608.5|2609|2608|488
1621950230000|2021-05-25 13:43:50||2608.5||2608.5||2608.5||2608|0
1621950240000|2021-05-25 13:44:00|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|957
1621950250000|2021-05-25 13:44:10|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|165
1621950260000|2021-05-25 13:44:20|2610|2609.5|2609.5|2608.5|2610|2610|2609|2608.5|1196
1621950270000|2021-05-25 13:44:30|2609|2609|2609|2608|2609|2609|2608.5|2608|362
1621950280000|2021-05-25 13:44:40|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|616
1621950290000|2021-05-25 13:44:50|2608|2608|2607.5|2606.5|2608|2608|2607|2606|25
1621950300000|2021-05-25 13:45:00|2607|2606|2607|2605.5|2607|2606.5|2606.5|2605.5|135
1621950310000|2021-05-25 13:45:10|2606.5|2606|2606.5|2606|2606.5|2606|2606|2605.5|7
1621950320000|2021-05-25 13:45:20|||||||||4
1621950330000|2021-05-25 13:45:30|2606|2605.5|2607|2606|2607|2606|2606|2605.5|1220
1621950340000|2021-05-25 13:45:40|2607.5|2606.5|2607.5|2607|2607.5|2607|2607.5|2606.5|100
1621950350000|2021-05-25 13:45:50|2608|2607.5|2607|2606.5|2608|2607.5|2607|2606.5|680
1621950360000|2021-05-25 13:46:00|2606.5|2606|2606.5|2605.5|2606.5|2606|2605.5|2605|1338
1621950370000|2021-05-25 13:46:10|2607|2606|2608|2607|2608|2607|2607|2606|884
1621950380000|2021-05-25 13:46:20||2607.5||2607.5||2607.5||2607.5|0
1621950390000|2021-05-25 13:46:30|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|0
1621950400000|2021-05-25 13:46:40|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|85
1621950410000|2021-05-25 13:46:50||2607||2607.5||2607.5||2607|0
1621950420000|2021-05-25 13:47:00|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|127
1621950430000|2021-05-25 13:47:10||2608.5||2608.5||2608.5||2608|0
1621950450000|2021-05-25 13:47:30|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|289
1621950460000|2021-05-25 13:47:40|2609|2607.5|2608|2607.5|2609|2608|2608|2607.5|980
1621950470000|2021-05-25 13:47:50|2607.5|2607|2608.5|2607.5|2608.5|2607.5|2607.5|2607|354
1621950480000|2021-05-25 13:48:00|2608|2607|2608|2607|2608|2607|2607.5|2607|475
1621950490000|2021-05-25 13:48:10|2607.5|2606.5|2607|2606|2607.5|2606.5|2607|2606|0
1621950500000|2021-05-25 13:48:20|2606.5|2605.5|2606|2605|2606.5|2605.5|2605.5|2605|551
1621950510000|2021-05-25 13:48:30|2605.5|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|0
1621950520000|2021-05-25 13:48:40|2605.5|2605|2605.5|2604.5|2605.5|2605|2605.5|2604.5|84
1621950530000|2021-05-25 13:48:50|2606|2605|2606.5|2606|2606.5|2606|2606|2605|0
1621950540000|2021-05-25 13:49:00|2607|2606.5|2607.5|2606.5|2607.5|2607|2607|2606.5|564
1621950550000|2021-05-25 13:49:10|2608|2607|2608.5|2607.5|2608.5|2607.5|2608|2607|308
1621950560000|2021-05-25 13:49:20|2608|2607|2608|2607.5|2608.5|2607.5|2607.5|2607|433
1621950570000|2021-05-25 13:49:30|2608.5|2608|2609|2608.5|2609|2608.5|2608|2608|19
1621950580000|2021-05-25 13:49:40|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608|891
1621950590000|2021-05-25 13:49:50|||||||||11
1621950600000|2021-05-25 13:50:00|2609.5|2609|2608|2607.5|2609.5|2609|2608|2607.5|2515
1621950610000|2021-05-25 13:50:10|2608.5|2607|2608|2607|2608.5|2607.5|2608|2607|0
1621950620000|2021-05-25 13:50:20||2607.5||2607.5||2607.5||2607.5|0
1621950630000|2021-05-25 13:50:30|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|4
1621950640000|2021-05-25 13:50:40||2606.5||2606.5||2606.5||2606|1495
1621950650000|2021-05-25 13:50:50|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|216
1621950660000|2021-05-25 13:51:00|2606|2605.5|2606|2605.5|2606.5|2605.5|2605.5|2604.5|433
1621950680000|2021-05-25 13:51:20|2606.5|2605|2605.5|2605|2606.5|2605.5|2605.5|2605|1017
1621950690000|2021-05-25 13:51:30|2606||2605.5||2606||2605.5||613
1621950700000|2021-05-25 13:51:40|2605|2604.5|2604|2603.5|2605|2604.5|2604|2603|620
1621950710000|2021-05-25 13:51:50|2603.5|2603|2602|2601|2603.5|2603.5|2602|2601|1424
1621950720000|2021-05-25 13:52:00|2601.5|2601.5|2600.5|2600|2601.5|2601.5|2600.5|2599|938
1621950730000|2021-05-25 13:52:10|2601|2600.5|2601|2600|2601.5|2600.5|2601|2600|1208
1621950740000|2021-05-25 13:52:20|2600.5|2599.5|2599.5|2598.5|2600.5|2599.5|2598.5|2598|473
1621950750000|2021-05-25 13:52:30|2599|2599|2599|2598|2599|2599|2599|2598|0
1621950760000|2021-05-25 13:52:40|2598.5|2597.5|2598.5|2598|2599|2598|2598.5|2597.5|0
1621950770000|2021-05-25 13:52:50|2599|2598.5|2598|2597.5|2599|2598.5|2598|2597|183
1621950780000|2021-05-25 13:53:00|2597.5|2597|2597|2596.5|2598|2597.5|2597|2596|807
1621950790000|2021-05-25 13:53:10|2596.5|2596|2596.5|2595.5|2596.5|2596.5|2596|2595.5|522
1621950800000|2021-05-25 13:53:20|2596||2596||2596||2596||0
1621950810000|2021-05-25 13:53:30|2595.5|2595|2595|2594|2595.5|2595|2595|2594|1715
1621950820000|2021-05-25 13:53:40|2594.5|2593.5|2595.5|2595|2595.5|2595|2594|2593|1145
1621950830000|2021-05-25 13:53:50|2596|2595.5|2596.5|2595.5|2597|2595.5|2596|2595|358
1621950840000|2021-05-25 13:54:00|2596|2595|2596|2595.5|2596|2595.5|2595|2594.5|238
1621950850000|2021-05-25 13:54:10|2596.5|2596|2597.5|2597|2598|2597|2596.5|2596|312
1621950860000|2021-05-25 13:54:20|2597|2596.5|2598|2597|2598.5|2597.5|2597|2596.5|661
1621950870000|2021-05-25 13:54:30|2597.5|2597.5|2598|2597.5|2598|2597.5|2597.5|2597|229
1621950880000|2021-05-25 13:54:40|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|240
1621950890000|2021-05-25 13:54:50|2598|2597|2597.5|2597|2598|2597|2597.5|2596.5|0
1621950900000|2021-05-25 13:55:00|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597.5|0
1621950910000|2021-05-25 13:55:10|2598.5|2598|2599.5|2598.5|2599.5|2598.5|2598.5|2598|582
1621950920000|2021-05-25 13:55:20|2599|2599|2600|2599|2600.5|2599.5|2599|2599|606
1621950930000|2021-05-25 13:55:30||2598.5||2599||2599||2598.5|0
1621950940000|2021-05-25 13:55:40|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|458
1621950950000|2021-05-25 13:55:50|2599.5|2599|2600|2599|2600|2599|2599.5|2599|135
1621950960000|2021-05-25 13:56:00|2599.5|2598.5|2598.5|2598|2599.5|2599|2598.5|2597.5|143
1621950970000|2021-05-25 13:56:10|2599|2597.5|2598|2597|2599|2597.5|2597.5|2596.5|245
1621950980000|2021-05-25 13:56:20|2598.5|2597.5|2598|2596.5|2598.5|2597.5|2598|2596.5|0
1621950990000|2021-05-25 13:56:30||2597||2597||2597||2597|0
1621951000000|2021-05-25 13:56:40|2597.5|2597.5|2597.5|2597|2597.5|2597.5|2597.5|2596.5|494
1621951010000|2021-05-25 13:56:50|2597|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596.5|135
1621951020000|2021-05-25 13:57:00|2597|2597|2597|2596.5|2597|2597|2597|2596.5|231
1621951030000|2021-05-25 13:57:10|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|135
1621951040000|2021-05-25 13:57:20|2597.5|2597|2598|2597.5|2598|2597.5|2597|2597|609
1621951050000|2021-05-25 13:57:30|2598.5|2597|2598|2597|2599|2598|2598|2597|36
1621951060000|2021-05-25 13:57:40||2597.5||2597.5||2597.5||2597|0
1621951070000|2021-05-25 13:57:50|2598.5|2598|2599|2598|2599|2598|2598.5|2598|45
1621951080000|2021-05-25 13:58:00|2598.5|2597.5|2598|2597|2598.5|2597.5|2598|2597|0
1621951090000|2021-05-25 13:58:10|||||||||75
1621951110000|2021-05-25 13:58:30|2598.5|2597.5|2599|2598|2599|2598|2598.5|2597.5|627
1621951120000|2021-05-25 13:58:40|2599.5|2598.5|2600|2598.5|2600|2598.5|2599.5|2598|316
1621951130000|2021-05-25 13:58:50|2599.5|2599|2600|2599|2600|2599.5|2599.5|2599|235
1621951140000|2021-05-25 13:59:00|2600.5|2599.5|2601|2600|2601|2600|2600|2599.5|0
1621951150000|2021-05-25 13:59:10|2601.5|2600.5|2601|2600.5|2601.5|2600.5|2601|2600.5|0
1621951160000|2021-05-25 13:59:20||2600||2600||2600||2600|37
1621951170000|2021-05-25 13:59:30|2600.5|2599.5|2600.5|2600|2600.5|2600|2600.5|2599.5|1634
1621951190000|2021-05-25 13:59:50|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|0
1621951200000|2021-05-25 14:00:00|2601|2600|2601|2600.5|2601|2600.5|2601|2600|154
1621951210000|2021-05-25 14:00:10|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|125
1621951220000|2021-05-25 14:00:20|2601|2600.5|2600.5|2599.5|2601|2600.5|2600.5|2599.5|1268
1621951230000|2021-05-25 14:00:30|2601|2600|2600.5|2600|2601|2600.5|2600.5|2599.5|1
1621951240000|2021-05-25 14:00:40|2601|2599.5|2601|2600|2601|2600|2601|2599.5|0
1621951260000|2021-05-25 14:01:00|2601.5|2600.5|2601.5|2600.5|2601.5|2601|2601|2600.5|621
1621951270000|2021-05-25 14:01:10||2601||2601||2601||2601|154
1621951280000|2021-05-25 14:01:20|2602||2601.5||2602||2601.5||1007
1621951290000|2021-05-25 14:01:30|2601|2600.5|2600.5|2599.5|2601|2600.5|2600.5|2599.5|607
1621951300000|2021-05-25 14:01:40||2599||2599.5||2599.5||2599|0
1621951310000|2021-05-25 14:01:50|2600|2599|2599.5|2599|2600|2599|2599.5|2599|161
1621951320000|2021-05-25 14:02:00|2600|2598.5|2598.5|2597.5|2600|2598.5|2598.5|2597.5|675
1621951330000|2021-05-25 14:02:10||2598||2598||2598||2597.5|0
1621951340000|2021-05-25 14:02:20|2599|2598.5|2599|2598|2599|2598.5|2599|2598|137
1621951350000|2021-05-25 14:02:30|2599.5|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|602
1621951360000|2021-05-25 14:02:40|2598.5|2598|2598|2597|2598.5|2598|2598|2597|45
1621951370000|2021-05-25 14:02:50||2597.5||2597.5||2597.5||2597.5|0
1621951380000|2021-05-25 14:03:00|2598.5|2598|2599|2598|2600|2599.5|2598.5|2598|4043
1621951390000|2021-05-25 14:03:10|2598.5|2598.5|2599.5|2599|2600|2599|2598.5|2598.5|1530
1621951400000|2021-05-25 14:03:20|2600|2599.5|2600|2599|2600.5|2599.5|2599.5|2599|1335
1621951410000|2021-05-25 14:03:30|2600.5|2599.5|2598.5|2597.5|2600.5|2599.5|2598.5|2597.5|1669
1621951420000|2021-05-25 14:03:40|2598|2597|2597|2596|2598|2597|2596.5|2596|1278
1621951430000|2021-05-25 14:03:50|2596.5|2595.5|2596.5|2595.5|2596.5|2595.5|2596|2595.5|645
1621951440000|2021-05-25 14:04:00|2596|2595|2595.5|2595|2596|2595|2595.5|2595|938
1621951450000|2021-05-25 14:04:10|2595|2594.5|2594.5|2594|2596|2595|2594.5|2593.5|1805
1621951460000|2021-05-25 14:04:20|2594|2593.5|2594.5|2593.5|2594.5|2593.5|2594|2593.5|185
1621951470000|2021-05-25 14:04:30|2595|2594|2595|2594|2595|2594|2594.5|2594|0
1621951480000|2021-05-25 14:04:40||2594.5||2594.5||2594.5||2594.5|0
1621951490000|2021-05-25 14:04:50||2594||2594.5||2594.5||2594|0
1621951500000|2021-05-25 14:05:00|2595.5|2595|2595|2594|2596|2595|2595|2594|1168
1621951510000|2021-05-25 14:05:10|2595.5|2594.5|2592.5|2591.5|2595.5|2594.5|2592.5|2591.5|2307
1621951520000|2021-05-25 14:05:20|2593|2592|2594|2593|2594|2593|2592.5|2592|628
1621951530000|2021-05-25 14:05:30|2594.5|2593.5|2594.5|2594|2594.5|2594|2594.5|2593.5|0
1621951540000|2021-05-25 14:05:40|2595|2594.5|2595.5|2594.5|2595.5|2594.5|2595|2594.5|0
1621951550000|2021-05-25 14:05:50|2595|2594|2594.5|2593.5|2595|2594|2594|2593|1359
1621951560000|2021-05-25 14:06:00|2595|2593|2594|2593.5|2595|2594|2594|2593|352
1621951580000|2021-05-25 14:06:20|2594.5|2594|2594.5|2593.5|2594.5|2594|2594.5|2593.5|3414
1621951590000|2021-05-25 14:06:30|2594|2594|2594.5|2593.5|2594.5|2594|2594|2593.5|0
1621951600000|2021-05-25 14:06:40|2594||2594||2594||2594||0
1621951610000|2021-05-25 14:06:50|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2593.5|302
1621951620000|2021-05-25 14:07:00|2595|2594.5|2596|2595|2596|2595|2595|2594|556
1621951630000|2021-05-25 14:07:10|2595.5||2596||2596||2595.5||0
1621951640000|2021-05-25 14:07:20|2595.5||2595.5||2596||2595.5||0
1621951650000|2021-05-25 14:07:30|2595|2594.5|2596|2595|2596|2595|2595|2594|254
1621951660000|2021-05-25 14:07:40|2595.5|2594.5|2596|2595|2596|2595.5|2595.5|2594.5|245
1621951670000|2021-05-25 14:07:50|2596.5||2596||2596.5||2596||0
1621951680000|2021-05-25 14:08:00|2595.5||2595.5||2596||2595.5||0
1621951690000|2021-05-25 14:08:10|2596||2596||2596||2596||135
1621951700000|2021-05-25 14:08:20|2596.5|2595.5|2597|2596|2597|2596|2596.5|2595.5|261
1621951710000|2021-05-25 14:08:30|2597.5|2596.5|2598|2597|2598|2597|2597.5|2596.5|0
1621951720000|2021-05-25 14:08:40|2597.5|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|0
1621951730000|2021-05-25 14:08:50|2597|2596.5|2596|2595.5|2597.5|2596.5|2595.5|2594.5|1137
1621951740000|2021-05-25 14:09:00|2596.5|2596|2597|2596.5|2597|2596.5|2596|2596|379
1621951750000|2021-05-25 14:09:10|2597.5|2597|2597.5|2596.5|2597.5|2597|2597.5|2596.5|340
1621951790000|2021-05-25 14:09:50|2597|2596|2597|2596|2597|2596.5|2596.5|2595.5|304
1621951800000|2021-05-25 14:10:00|2597.5|2596.5|2598|2597|2598|2597|2597.5|2596.5|11
1621951810000|2021-05-25 14:10:10|2597.5||2597.5||2597.5||2597.5||0
1621951830000|2021-05-25 14:10:30|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|1018
1621951840000|2021-05-25 14:10:40|2598||2598||2598||2598||0
1621951850000|2021-05-25 14:10:50|2597.5|2596.5|2596.5|2596|2597.5|2596.5|2596.5|2595.5|322
1621951860000|2021-05-25 14:11:00|2596|2595.5|2596|2595|2596|2595.5|2595.5|2595|4
1621951870000|2021-05-25 14:11:10|2595.5|2594.5|2595.5|2594.5|2595.5|2595|2595|2594|761
1621951880000|2021-05-25 14:11:20|2595|2595|2595.5|2594.5|2595.5|2595|2595|2594|0
1621951890000|2021-05-25 14:11:30|2595|2594|2593.5|2593|2595|2594.5|2593.5|2593|4212
1621951900000|2021-05-25 14:11:40|2594|2592.5|2594|2593|2594|2593.5|2593|2592.5|897
1621951910000|2021-05-25 14:11:50|2593.5||2593.5||2594||2593.5||0
1621951920000|2021-05-25 14:12:00|2594|2592.5|2593.5|2593|2594|2593|2592.5|2591.5|6590
1621951930000|2021-05-25 14:12:10|2594|2593.5|2593.5|2593|2594|2593.5|2593.5|2593|159
1621951940000|2021-05-25 14:12:20|2594|2593.5|2594|2593|2594|2593.5|2593.5|2593|138
1621951950000|2021-05-25 14:12:30|2593.5|2593.5|2593.5|2593|2593.5|2593.5|2593.5|2592.5|616
1621951960000|2021-05-25 14:12:40||2592.5||2593||2593||2592.5|0
1621951970000|2021-05-25 14:12:50|2593|2592.5|2592.5|2591.5|2593|2592.5|2592.5|2591.5|0
1621951980000|2021-05-25 14:13:00|2592|2592|2592|2591|2592|2592|2592|2591|447
1621951990000|2021-05-25 14:13:10|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2592|2697
1621952000000|2021-05-25 14:13:20|2592|2591.5|2592|2591|2592|2591.5|2591.5|2591|704
1621952010000|2021-05-25 14:13:30||2591.5||2591.5||2591.5||2591.5|0
1621952020000|2021-05-25 14:13:40||2591||2591.5||2591.5||2591|0
1621952030000|2021-05-25 14:13:50|2592.5|2592|2593.5|2592.5|2593.5|2592.5|2592.5|2592|1227
1621952040000|2021-05-25 14:14:00|2593|2592|2593|2592|2593|2592|2593|2592|0
1621952050000|2021-05-25 14:14:10||2592.5||2592.5||2592.5||2592.5|0
1621952060000|2021-05-25 14:14:20||2592||2592.5||2592.5||2592|0
1621952070000|2021-05-25 14:14:30|2593.5|2593|2594|2593|2594|2593.5|2593|2592.5|926
1621952080000|2021-05-25 14:14:40|2593.5|2593.5|2594|2593.5|2594|2593.5|2593.5|2593.5|0
1621952100000|2021-05-25 14:15:00|2594.5|2594|2594.5|2594|2595|2594|2594.5|2594|512
1621952110000|2021-05-25 14:15:10|2594|2593.5|2594|2593.5|2594.5|2593.5|2594|2593.5|412
1621952120000|2021-05-25 14:15:20|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2593.5|717
1621952130000|2021-05-25 14:15:30|2595|2594.5|2595|2594.5|2595|2594.5|2594.5|2594|1110
1621952140000|2021-05-25 14:15:40|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|4088
1621952160000|2021-05-25 14:16:00|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|826
1621952170000|2021-05-25 14:16:10|2595.5|2595|2597|2596.5|2597|2596.5|2595.5|2595|2431
1621952180000|2021-05-25 14:16:20|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|335
1621952190000|2021-05-25 14:16:30|2598|2597.5|2597.5|2597|2599|2598|2597.5|2597|110
1621952200000|2021-05-25 14:16:40|2597|2596.5|2597.5|2597|2598|2597|2596.5|2596|1287
1621952210000|2021-05-25 14:16:50|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597.5|200
1621952220000|2021-05-25 14:17:00||2597||2597.5||2597.5||2597|0
1621952230000|2021-05-25 14:17:10|2598.5|2598|2599|2598|2599.5|2598.5|2598.5|2598|139
1621952260000|2021-05-25 14:17:40||2598.5||2598.5||2598.5||2598.5|0
1621952290000|2021-05-25 14:18:10|2598.5|2598|2599|2598|2599|2598.5|2598.5|2598|849
1621952300000|2021-05-25 14:18:20|2598.5|2598.5|2599|2598.5|2599|2598.5|2598|2597|809
1621952330000|2021-05-25 14:18:50|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|397
1621952340000|2021-05-25 14:19:00||2598||2598.5||2598.5||2598|33
1621952350000|2021-05-25 14:19:10|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|125
1621952360000|2021-05-25 14:19:20|2598.5|2598|2599|2598.5|2599|2598.5|2598.5|2598|135
1621952370000|2021-05-25 14:19:30|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|611
1621952390000|2021-05-25 14:19:50|||||||||400
1621952400000|2021-05-25 14:20:00|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|2449
1621952410000|2021-05-25 14:20:10|2600|2599.5|2600|2599.5|2600|2599.5|2599.5|2599.5|1379
1621952420000|2021-05-25 14:20:20|2599.5|2599|2599.5|2599|2600|2599|2599.5|2599|1048
1621952430000|2021-05-25 14:20:30|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|116
1621952440000|2021-05-25 14:20:40|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|124
1621952450000|2021-05-25 14:20:50|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|93
1621952460000|2021-05-25 14:21:00|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|0
1621952470000|2021-05-25 14:21:10|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|17
1621952490000|2021-05-25 14:21:30|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|550
1621952500000|2021-05-25 14:21:40|2600.5|2600|2600.5|2600|2601|2600|2600.5|2600|286
1621952510000|2021-05-25 14:21:50|2601|2600.5|2600.5|2600|2601.5|2600.5|2600.5|2600|710
1621952520000|2021-05-25 14:22:00|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|106
1621952530000|2021-05-25 14:22:10|2601|2600|2600|2599|2601|2600|2600|2599|1640
1621952540000|2021-05-25 14:22:20|2599.5||2599.5||2599.5||2599.5||20
1621952570000|2021-05-25 14:22:50|2599|2598.5|2599|2598|2599|2598.5|2599|2598|79
1621952580000|2021-05-25 14:23:00|2598.5|2597.5|2598|2597|2598.5|2597.5|2598|2597|0
1621952590000|2021-05-25 14:23:10|2598.5|2597.5|2598.5|2597.5|2598.5|2598|2598.5|2597.5|0
1621952610000|2021-05-25 14:23:30|||||||||18
1621952620000|2021-05-25 14:23:40|2598|2597|2597.5|2597|2598|2597|2597.5|2597|801
1621952630000|2021-05-25 14:23:50|2598||2597.5||2598||2597.5||0
1621952640000|2021-05-25 14:24:00|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|135
1621952700000|2021-05-25 14:25:00|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|2123
1621952720000|2021-05-25 14:25:20|2598|2597.5|2598.5|2598|2599|2598.5|2598|2597.5|1185
1621952730000|2021-05-25 14:25:30|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|402
1621952740000|2021-05-25 14:25:40|||||||||330
1621952750000|2021-05-25 14:25:50|2598.5|2598|2598.5|2598|2599|2598|2598.5|2598|1651
1621952760000|2021-05-25 14:26:00|||||||||15
1621952770000|2021-05-25 14:26:10|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|463
1621952780000|2021-05-25 14:26:20|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|752
1621952790000|2021-05-25 14:26:30|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597.5|342
1621952800000|2021-05-25 14:26:40|2598||2598.5||2598.5||2598||30
1621952810000|2021-05-25 14:26:50||2598||2598||2598||2598|0
1621952820000|2021-05-25 14:27:00|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|41
1621952830000|2021-05-25 14:27:10||2598||2598||2598||2598|0
1621952840000|2021-05-25 14:27:20|2598.5||2598.5||2599||2598.5||0
1621952850000|2021-05-25 14:27:30|2599||2598.5||2599||2598.5||0
1621952880000|2021-05-25 14:28:00|2598|2597.5|2598.5|2597.5|2598.5|2598|2598|2597.5|962
1621952890000|2021-05-25 14:28:10|2598||2598||2598.5||2598||318
1621952910000|2021-05-25 14:28:30|2597.5|2597|2596.5|2596|2597.5|2597|2596.5|2595.5|695
1621952920000|2021-05-25 14:28:40|2597|2596.5|2597|2596.5|2597|2596.5|2597|2596.5|435
1621952950000|2021-05-25 14:29:10|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|434
1621952960000|2021-05-25 14:29:20|2596.5|2596|2596.5|2595.5|2596.5|2596|2596.5|2595.5|193
1621952990000|2021-05-25 14:29:50|2596|2596|2596.5|2596|2596.5|2596|2596|2596|585
1621953050000|2021-05-25 14:30:50|2596|2595.5|2596.5|2595.5|2597|2596.5|2596|2595.5|6325
1621953060000|2021-05-25 14:31:00||2596||2596||2596||2596|50
1621953090000|2021-05-25 14:31:30|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596.5|1263
1621953100000|2021-05-25 14:31:40|2598|2597.5|2598.5|2598|2599|2598|2598|2597.5|2676
1621953140000|2021-05-25 14:32:20|2598|2597.5|2598|2597.5|2598|2597.5|2597.5|2597|1225
1621953160000|2021-05-25 14:32:40|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|624
1621953170000|2021-05-25 14:32:50|2599|2598.5|2600.5|2600|2601.5|2600.5|2599|2598.5|1268
1621953180000|2021-05-25 14:33:00|2600|2599.5|2600|2599|2600|2599.5|2599.5|2599|538
1621953190000|2021-05-25 14:33:10|2599.5|2599.5|2600|2599.5|2600.5|2599.5|2599.5|2599.5|1
1621953200000|2021-05-25 14:33:20|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|802
1621953220000|2021-05-25 14:33:40|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|650
1621953230000|2021-05-25 14:33:50|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|226
1621953240000|2021-05-25 14:34:00|2598|2597.5|2598.5|2597.5|2598.5|2598|2597.5|2597|209
1621953260000|2021-05-25 14:34:20||2598||2598||2598||2598|0
1621953270000|2021-05-25 14:34:30|2598|2597.5|2598.5|2597.5|2598.5|2597.5|2598|2597|546
1621953290000|2021-05-25 14:34:50|2598|2597|2598|2597|2598|2597|2597.5|2597|10
1621953300000|2021-05-25 14:35:00|2597.5|2597.5|2598|2597.5|2598|2597.5|2597.5|2597.5|322
1621953310000|2021-05-25 14:35:10|2597.5|2597|2596.5|2595.5|2597.5|2597|2596.5|2595.5|1155
1621953320000|2021-05-25 14:35:20||2596||2596||2596||2596|0
1621953350000|2021-05-25 14:35:50|2597|2596.5|2597|2596.5|2597|2596.5|2596.5|2596|975
1621953360000|2021-05-25 14:36:00||2596||2596.5||2596.5||2596|0
1621953370000|2021-05-25 14:36:10|2597.5|2597|2597.5|2597|2598|2597|2597.5|2597|1530
1621953380000|2021-05-25 14:36:20||2596.5||2596.5||2597||2596.5|171
1621953390000|2021-05-25 14:36:30|2597|2596|2597|2596|2597|2596.5|2596.5|2596|5
1621953400000|2021-05-25 14:36:40|2596|2595.5|2595.5|2594.5|2596|2595.5|2595.5|2594.5|918
1621953410000|2021-05-25 14:36:50|2596|2595|2595|2594|2596|2595|2595|2594|7
1621953420000|2021-05-25 14:37:00|2595.5|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|135
1621953430000|2021-05-25 14:37:10|2596|2595.5|2596|2595|2596.5|2595.5|2596|2595|484
1621953440000|2021-05-25 14:37:20|2597|2595.5|2597|2596|2597|2596|2596|2595.5|4592
1621953450000|2021-05-25 14:37:30|2596.5|2595.5|2596|2595.5|2596.5|2595.5|2596|2595|319
1621953460000|2021-05-25 14:37:40|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|3
1621953480000|2021-05-25 14:38:00|2596.5|2596|2597|2596.5|2597|2596.5|2596.5|2596|340
1621953500000|2021-05-25 14:38:20|2597.5|2597|2598|2597.5|2598.5|2597.5|2597.5|2597|1189
1621953510000|2021-05-25 14:38:30|2598.5|2597|2598|2597.5|2598.5|2597.5|2598|2597|835
1621953520000|2021-05-25 14:38:40|2598.5|2598|2598.5|2597.5|2598.5|2598|2598|2597.5|870
1621953530000|2021-05-25 14:38:50|2598|2598|2598.5|2598|2598.5|2598|2598|2598|186
1621953540000|2021-05-25 14:39:00|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|550
1621953550000|2021-05-25 14:39:10|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|1004
1621953560000|2021-05-25 14:39:20||2598||2598||2598||2598|0
1621953570000|2021-05-25 14:39:30|2598.5||2598.5||2598.5||2598.5||0
1621953580000|2021-05-25 14:39:40|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|0
1621953590000|2021-05-25 14:39:50|2599.5|2599|2599|2598|2599.5|2599|2599|2598|807
1621953600000|2021-05-25 14:40:00|2598.5|2598.5|2599|2598.5|2599|2598.5|2598.5|2598|20
1621953610000|2021-05-25 14:40:10|2599.5|2598|2599|2598|2599.5|2598|2599|2598|80
1621953620000|2021-05-25 14:40:20|2598.5||2598.5||2598.5||2598.5||0
1621953640000|2021-05-25 14:40:40|2599||2599||2599||2599||0
1621953650000|2021-05-25 14:40:50||2598.5||2598.5||2598.5||2598|308
1621953670000|2021-05-25 14:41:10|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|1068
1621953680000|2021-05-25 14:41:20|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|135
1621953700000|2021-05-25 14:41:40|2598|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|139
1621953710000|2021-05-25 14:41:50|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|1183
1621953720000|2021-05-25 14:42:00|2598.5|2598|2598|2597.5|2598.5|2598|2598|2597.5|93
1621953730000|2021-05-25 14:42:10|2598.5||2598||2598.5||2598||0
1621953740000|2021-05-25 14:42:20|2598.5||2598||2598.5||2598||0
1621953750000|2021-05-25 14:42:30|2598.5||2598||2598.5||2598||0
1621953760000|2021-05-25 14:42:40|2598.5||2598||2598.5||2598||0
1621953770000|2021-05-25 14:42:50|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|0
1621953780000|2021-05-25 14:43:00|2599|2597.5|2599|2598|2599|2598.5|2599|2597.5|827
1621953790000|2021-05-25 14:43:10|2598.5|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|785
1621953800000|2021-05-25 14:43:20|2598|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|8
1621953860000|2021-05-25 14:44:20|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|879
1621953870000|2021-05-25 14:44:30|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|501
1621953880000|2021-05-25 14:44:40||2598.5||2598||2598.5||2598|0
1621953890000|2021-05-25 14:44:50|2598.5||2598.5||2598.5||2598.5||0
1621953900000|2021-05-25 14:45:00|2599|2598.5|2599|2598|2599|2598.5|2598.5|2598|644
1621953920000|2021-05-25 14:45:20|2598.5||2598.5||2598.5||2598.5||400
1621953930000|2021-05-25 14:45:30|2599||2599||2599||2599||0
1621953940000|2021-05-25 14:45:40|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|953
1621953950000|2021-05-25 14:45:50|2598.5|2598|2598.5|2598|2599|2598|2598.5|2598|0
1621953970000|2021-05-25 14:46:10|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|265
1621953990000|2021-05-25 14:46:30|2597.5|2597|2598|2597|2598|2597.5|2597|2596.5|1239
1621954000000|2021-05-25 14:46:40|2598.5|2597.5|2598.5|2598|2599|2598|2598.5|2597.5|923
1621954010000|2021-05-25 14:46:50|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|186
1621954030000|2021-05-25 14:47:10|2599|2598.5|2599|2598|2599|2598.5|2599|2598|319
1621954040000|2021-05-25 14:47:20|||||||||200
1621954050000|2021-05-25 14:47:30||2598.5||2598.5||2598.5||2598.5|0
1621954060000|2021-05-25 14:47:40|||||||||300
1621954070000|2021-05-25 14:47:50|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|911
1621954080000|2021-05-25 14:48:00|2599|2598.5|2599.5|2599|2599.5|2599|2599|2598.5|811
1621954090000|2021-05-25 14:48:10|2600|2599.5|2600|2599.5|2600|2599.5|2599.5|2599|787
1621954110000|2021-05-25 14:48:30|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|2030
1621954120000|2021-05-25 14:48:40|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2600.5|2307
1621954130000|2021-05-25 14:48:50|2602|2601.5|2602|2601.5|2602.5|2601.5|2602|2601.5|114
1621954140000|2021-05-25 14:49:00|2602.5|2602|2601.5|2601|2603|2602|2601.5|2601|4236
1621954150000|2021-05-25 14:49:10|2601|2600.5|2600.5|2600|2601|2600.5|2600.5|2600|256
1621954160000|2021-05-25 14:49:20|2600|2599.5|2599|2598.5|2600|2599.5|2598.5|2598|580
1621954190000|2021-05-25 14:49:50|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2598.5|614
1621954200000|2021-05-25 14:50:00|2599|2598.5|2599.5|2598.5|2599.5|2598.5|2599|2598|393
1621954210000|2021-05-25 14:50:10|2600|2599|2600|2599.5|2600.5|2599.5|2600|2599|1291
1621954270000|2021-05-25 14:51:10|2599.5|2599|2600|2599|2600|2599.5|2599.5|2599|497
1621954280000|2021-05-25 14:51:20|2599.5|2599.5|2600.5|2599.5|2600.5|2599.5|2599.5|2599.5|848
1621954290000|2021-05-25 14:51:30|2600|2600|2601.5|2600.5|2601.5|2601|2600|2600|2208
1621954300000|2021-05-25 14:51:40||2601||2601||2601||2601|0
1621954310000|2021-05-25 14:51:50|||||||||10
1621954320000|2021-05-25 14:52:00|2602|2601.5|2603|2602|2603.5|2602.5|2602|2601.5|2427
1621954330000|2021-05-25 14:52:10|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|335
1621954340000|2021-05-25 14:52:20|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|706
1621954350000|2021-05-25 14:52:30|2604|2603.5|2604|2603.5|2604|2603.5|2603.5|2603.5|0
1621954370000|2021-05-25 14:52:50|2604.5|2604|2604|2603.5|2604.5|2604|2604|2603.5|2175
1621954380000|2021-05-25 14:53:00|2603.5|2603|2604.5|2603.5|2604.5|2604|2603.5|2603|1312
1621954390000|2021-05-25 14:53:10|2604|2603|2603.5|2603|2604|2603|2603.5|2602.5|333
1621954400000|2021-05-25 14:53:20||2602.5||2603||2603||2602.5|0
1621954410000|2021-05-25 14:53:30|||||||||6
1621954420000|2021-05-25 14:53:40|2603|2602.5|2603|2602.5|2603.5|2602.5|2603|2602|867
1621954430000|2021-05-25 14:53:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|151
1621954440000|2021-05-25 14:54:00|2603|2602.5|2602.5|2602|2603|2602.5|2602.5|2602|1841
1621954450000|2021-05-25 14:54:10|2603|2601.5|2601.5|2600.5|2603|2601.5|2601.5|2600.5|250
1621954460000|2021-05-25 14:54:20|2602|2601|2601.5|2600.5|2602|2601.5|2601.5|2600.5|0
1621954470000|2021-05-25 14:54:30|2602|2601|2602|2601.5|2602|2601.5|2602|2601|0
1621954480000|2021-05-25 14:54:40||2601||2601||2601||2601|0
1621954490000|2021-05-25 14:54:50|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|2601.5|2600.5|0
1621954500000|2021-05-25 14:55:00|2602|2601|2602|2601.5|2602|2601.5|2602|2601|426
1621954510000|2021-05-25 14:55:10|2601.5|2601|2602.5|2602|2603.5|2602.5|2601.5|2601|9341
1621954520000|2021-05-25 14:55:20||2601.5||2602||2602||2601.5|0
1621954530000|2021-05-25 14:55:30|2602|2601.5|2602|2601.5|2602|2601.5|2601.5|2601|2788
1621954540000|2021-05-25 14:55:40|2602.5|2601|2601|2600.5|2602.5|2601|2601|2600.5|545
1621954550000|2021-05-25 14:55:50|2602|2601|2602|2601.5|2602.5|2601.5|2602|2601|3224
1621954570000|2021-05-25 14:56:10|2601.5|2601|2602|2601.5|2602|2601.5|2601.5|2600.5|322
1621954580000|2021-05-25 14:56:20|2601.5|2601|2601|2600.5|2602|2601.5|2601|2600.5|1675
1621954590000|2021-05-25 14:56:30|2601.5|2601|2601.5|2601|2602|2601|2601.5|2601|657
1621954600000|2021-05-25 14:56:40|2602|2600.5|2600|2599.5|2602|2600.5|2599|2598|3772
1621954610000|2021-05-25 14:56:50|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2599.5|552
1621954620000|2021-05-25 14:57:00|2601|2600.5|2601|2600.5|2601|2600.5|2600.5|2600|728
1621954640000|2021-05-25 14:57:20|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|1941
1621954650000|2021-05-25 14:57:30|2602|2601|2601.5|2601|2602|2601|2601.5|2601|553
1621954660000|2021-05-25 14:57:40|2601|2600.5|2601.5|2600.5|2601.5|2601|2601|2600.5|778
1621954670000|2021-05-25 14:57:50||2601||2601||2601||2600.5|225
1621954690000|2021-05-25 14:58:10|2602||2601.5||2602||2601.5||568
1621954700000|2021-05-25 14:58:20|||||||||85
1621954710000|2021-05-25 14:58:30|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|84
1621954740000|2021-05-25 14:59:00|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|644
1621954750000|2021-05-25 14:59:10|2600.5|2600|2599.5|2599|2600.5|2600|2599.5|2599|1277
1621954760000|2021-05-25 14:59:20|2600||2599.5||2600||2599.5||1081
1621954770000|2021-05-25 14:59:30|||||||||50
1621954780000|2021-05-25 14:59:40|2600|2599.5|2599.5|2599|2600|2599.5|2599.5|2599|721
1621954800000|2021-05-25 15:00:00|2600|2599.5|2600|2599|2600|2599.5|2599.5|2599|2300
1621954810000|2021-05-25 15:00:10|2599.5|2598.5|2599.5|2599|2600|2599|2599|2598.5|932
1621954820000|2021-05-25 15:00:20|2599|2598.5|2598|2597.5|2599|2598.5|2598|2597|1497
1621954830000|2021-05-25 15:00:30|2598.5|2597|2598.5|2598|2598.5|2598|2598|2597|660
1621954840000|2021-05-25 15:00:40||2597.5||2598||2598||2597.5|794
1621954850000|2021-05-25 15:00:50|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597|138
1621954860000|2021-05-25 15:01:00|||||||||368
1621954870000|2021-05-25 15:01:10|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2596.5|268
1621954880000|2021-05-25 15:01:20|2597|2596.5|2596.5|2596|2597|2596.5|2596.5|2596|487
1621954890000|2021-05-25 15:01:30|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|127
1621954900000|2021-05-25 15:01:40|2596.5|2596|2596|2595.5|2596.5|2596|2596|2595.5|1196
1621954910000|2021-05-25 15:01:50|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|0
1621954920000|2021-05-25 15:02:00|2596|2595.5|2596.5|2596|2596.5|2596|2596|2595.5|2572
1621954930000|2021-05-25 15:02:10|2597|2596.5|2597|2596.5|2597.5|2597|2597|2596.5|4556
1621954940000|2021-05-25 15:02:20|2596.5|2596|2596|2595.5|2597|2596.5|2596|2595.5|1708
1621954960000|2021-05-25 15:02:40|2596.5|2596|2597.5|2597|2597.5|2597|2596.5|2596|5569
1621954970000|2021-05-25 15:02:50|2598|2597.5|2598.5|2597.5|2599|2598|2598|2597.5|6344
1621954980000|2021-05-25 15:03:00|2598|2598|2598.5|2598|2599|2598|2598|2597.5|1026
1621954990000|2021-05-25 15:03:10|2599|2597.5|2598.5|2598|2599|2598.5|2598.5|2597.5|2987
1621955000000|2021-05-25 15:03:20|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|482
1621955010000|2021-05-25 15:03:30|2598|2597.5|2598|2597.5|2598.5|2598|2598|2597.5|3276
1621955020000|2021-05-25 15:03:40|2597.5|2597|2596.5|2596|2597.5|2597|2596.5|2595.5|954
1621955030000|2021-05-25 15:03:50|2596|2595.5|2596|2595|2596|2595.5|2595.5|2594.5|293
1621955040000|2021-05-25 15:04:00|2595.5||2595.5||2596||2595.5||0
1621955050000|2021-05-25 15:04:10|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|637
1621955060000|2021-05-25 15:04:20|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2593.5|501
1621955070000|2021-05-25 15:04:30|2594|2593.5|2594|2593|2594.5|2593.5|2594|2593|1001
1621955080000|2021-05-25 15:04:40|2593.5|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|286
1621955090000|2021-05-25 15:04:50|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593|1919
1621955100000|2021-05-25 15:05:00|2593.5|2593|2593.5|2593|2594|2593|2593.5|2592.5|307
1621955110000|2021-05-25 15:05:10|2593|2592.5|2592.5|2592|2593|2592.5|2592.5|2591.5|0
1621955120000|2021-05-25 15:05:20|2593|2592.5|2593|2592|2593|2592.5|2592.5|2592|640
1621955130000|2021-05-25 15:05:30|2592.5|2592.5|2592|2591.5|2592.5|2592.5|2592|2591.5|2548
1621955150000|2021-05-25 15:05:50|2591.5|2591|2590.5|2590|2591.5|2591|2590|2589.5|814
1621955160000|2021-05-25 15:06:00|2591|2590.5|2591|2590|2591|2590.5|2590.5|2590|408
1621955170000|2021-05-25 15:06:10|2590.5||2591||2591||2590.5||0
1621955180000|2021-05-25 15:06:20|2591.5|2590.5|2591.5|2590.5|2591.5|2591|2591|2590.5|2566
1621955190000|2021-05-25 15:06:30|2591||2591||2591.5||2591||0
1621955210000|2021-05-25 15:06:50|2590.5|2590|2591|2590|2591|2590|2590.5|2590|963
1621955220000|2021-05-25 15:07:00|2591.5|2590.5|2592|2591|2592|2591.5|2591.5|2590.5|3310
1621955230000|2021-05-25 15:07:10|2591.5|2590.5|2591.5|2591|2592|2591|2591|2590.5|403
1621955250000|2021-05-25 15:07:30|2592|2591.5|2592.5|2591.5|2592.5|2592|2592|2591.5|3729
1621955260000|2021-05-25 15:07:40|2592|2592|2592|2591.5|2592.5|2592|2591.5|2591|922
1621955270000|2021-05-25 15:07:50|||||||||1
1621955290000|2021-05-25 15:08:10|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2592|959
1621955320000|2021-05-25 15:08:40|2592|2591.5|2592|2591|2592|2591.5|2592|2591|335
1621955330000|2021-05-25 15:08:50|2591.5|2590.5|2592|2591.5|2592|2591.5|2591.5|2590.5|153
1621955340000|2021-05-25 15:09:00|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2592|1371
1621955350000|2021-05-25 15:09:10||2591.5||2592||2592||2591.5|0
1621955360000|2021-05-25 15:09:20|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|0
1621955370000|2021-05-25 15:09:30|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2592|200
1621955390000|2021-05-25 15:09:50|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|361
1621955400000|2021-05-25 15:10:00|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|328
1621955410000|2021-05-25 15:10:10|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591|136
1621955420000|2021-05-25 15:10:20|2592.5|2592|2592.5|2591.5|2592.5|2592|2592.5|2591.5|1239
1621955430000|2021-05-25 15:10:30|2593|2592|2593|2592|2594|2593|2593|2592|4457
1621955440000|2021-05-25 15:10:40|2592.5|2591.5|2591.5|2591|2592.5|2592|2591.5|2591|200
1621955450000|2021-05-25 15:10:50|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|121
1621955460000|2021-05-25 15:11:00|2592.5|2592|2593|2592|2593|2592|2592.5|2591.5|2027
1621955470000|2021-05-25 15:11:10|2592.5|2591.5|2592|2591.5|2593|2591.5|2592|2591.5|0
1621955480000|2021-05-25 15:11:20|2592.5|2592|2592.5|2592|2592.5|2592|2592|2591.5|1777
1621955490000|2021-05-25 15:11:30|2593|2592.5|2593|2592.5|2593.5|2592.5|2593|2592|1392
1621955500000|2021-05-25 15:11:40|2593.5|2593|2593|2592.5|2593.5|2593|2593|2592.5|1009
1621955510000|2021-05-25 15:11:50|2593.5|2593|2593.5|2592.5|2593.5|2593|2593.5|2592.5|29
1621955520000|2021-05-25 15:12:00||2593||2593||2593||2593|0
1621955530000|2021-05-25 15:12:10|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|12903
1621955540000|2021-05-25 15:12:20|2594.5|2594|2594|2593.5|2594.5|2594|2593.5|2593|1366
1621955590000|2021-05-25 15:13:10|2593.5|2593|2594.5|2594|2595|2594.5|2593.5|2593|14682
1621955600000|2021-05-25 15:13:20|2595|2594.5|2595|2594.5|2595.5|2595|2594.5|2593.5|7380
1621955610000|2021-05-25 15:13:30|2595.5|2594|2594.5|2594|2595.5|2594|2594|2593.5|5245
1621955620000|2021-05-25 15:13:40|||||||||10050
1621955630000|2021-05-25 15:13:50|||||||||569
1621955640000|2021-05-25 15:14:00|2595|2594.5|2596|2595.5|2596|2595.5|2595|2594.5|11835
1621955650000|2021-05-25 15:14:10|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|2248
1621955660000|2021-05-25 15:14:20|||||||||2348
1621955670000|2021-05-25 15:14:30|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|4233
1621955680000|2021-05-25 15:14:40||2594||2594.5||2594.5||2594|3197
1621955690000|2021-05-25 15:14:50|||||||||1077
1621955700000|2021-05-25 15:15:00|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|1480
1621955710000|2021-05-25 15:15:10|2595.5|2595|2596|2595.5|2596|2595.5|2595.5|2595|11338
1621955720000|2021-05-25 15:15:20|||||||||153
1621955730000|2021-05-25 15:15:30|2595.5|2595|2596.5|2596|2596.5|2596|2595.5|2595|2997
1621955740000|2021-05-25 15:15:40|2596|2595.5|2595.5|2595|2596.5|2596|2595.5|2595|3987
1621955750000|2021-05-25 15:15:50|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|1736
1621955760000|2021-05-25 15:16:00|2596|2595.5|2595|2594.5|2596|2595.5|2594.5|2594|1905
1621955770000|2021-05-25 15:16:10|2594.5|2594|2594.5|2594|2594.5|2594|2594|2593.5|1845
1621955780000|2021-05-25 15:16:20|2594|2593.5|2594.5|2593.5|2594.5|2594|2594|2593.5|1277
1621955790000|2021-05-25 15:16:30|2594|2594|2595.5|2594.5|2595.5|2595|2594|2594|3289
1621955800000|2021-05-25 15:16:40|2595|2595|2595.5|2595|2595.5|2595|2595|2595|1180
1621955810000|2021-05-25 15:16:50|||||||||462
1621955820000|2021-05-25 15:17:00|2596|2595.5|2595|2594|2596|2595.5|2595|2594|2803
1621955830000|2021-05-25 15:17:10|2594.5|2594.5|2595|2594.5|2595|2594.5|2594.5|2594|282
1621955850000|2021-05-25 15:17:30|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|887
1621955860000|2021-05-25 15:17:40|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593|92
1621955870000|2021-05-25 15:17:50|2593.5|2592.5|2593|2592.5|2593.5|2593|2593|2592|1377
1621955880000|2021-05-25 15:18:00|2593.5|2593|2593|2592.5|2593.5|2593|2593|2592.5|69
1621955900000|2021-05-25 15:18:20|2592.5|2592|2592.5|2591.5|2592.5|2592|2592|2591|1390
1621955920000|2021-05-25 15:18:40|2592||2592.5||2592.5||2592||166
1621955940000|2021-05-25 15:19:00|2592||2592||2592||2592||0
1621956000000|2021-05-25 15:20:00|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|1763
1621956020000|2021-05-25 15:20:20|2590.5|2590|2590.5|2590|2590.5|2590|2590|2589.5|457
1621956030000|2021-05-25 15:20:30|2590|2589.5|2590|2589.5|2590.5|2590|2590|2589.5|2090
1621956040000|2021-05-25 15:20:40|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2589|136
1621956050000|2021-05-25 15:20:50||2589||2589.5||2589.5||2589|197
1621956070000|2021-05-25 15:21:10|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2588.5|850
1621956080000|2021-05-25 15:21:20|2589.5|2589|2589.5|2589|2589.5|2589|2589|2588.5|182
1621956090000|2021-05-25 15:21:30|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|1923
1621956120000|2021-05-25 15:22:00|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590.5|890
1621956130000|2021-05-25 15:22:10||2590||2590.5||2590.5||2590|0
1621956140000|2021-05-25 15:22:20|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|323
1621956160000|2021-05-25 15:22:40|2592||2591.5||2592||2591.5||255
1621956170000|2021-05-25 15:22:50||2590.5||2591||2591||2590.5|644
1621956180000|2021-05-25 15:23:00|2591|2590.5|2591.5|2591|2592|2591.5|2591|2590.5|754
1621956190000|2021-05-25 15:23:10|2591|2590.5|2590.5|2590|2591|2590.5|2590.5|2589.5|212
1621956200000|2021-05-25 15:23:20|2590|2589.5|2589.5|2589|2590|2590|2589.5|2589|0
1621956210000|2021-05-25 15:23:30|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|136
1621956220000|2021-05-25 15:23:40|2590.5|2590|2589.5|2589|2590.5|2590|2589.5|2589|628
1621956240000|2021-05-25 15:24:00|2590|2589.5|2590|2589|2590|2589.5|2590|2589|133
1621956250000|2021-05-25 15:24:10||2589.5||2589.5||2589.5||2589|202
1621956260000|2021-05-25 15:24:20|||||||||108
1621956290000|2021-05-25 15:24:50|2589.5|2589|2589|2588.5|2589.5|2589|2589|2588.5|508
1621956300000|2021-05-25 15:25:00|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2588.5|746
1621956310000|2021-05-25 15:25:10|2589|2588.5|2589|2588.5|2589|2589|2589|2588.5|122
1621956320000|2021-05-25 15:25:20|2588.5|2588|2589|2588|2589|2588.5|2588.5|2588|124
1621956330000|2021-05-25 15:25:30|2588.5|2588.5|2589|2588.5|2589|2588.5|2588.5|2588|50
1621956350000|2021-05-25 15:25:50|||||||||80
1621956360000|2021-05-25 15:26:00|2588.5|2588|2588.5|2588|2589|2588.5|2588.5|2588|39
1621956370000|2021-05-25 15:26:10|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|315
1621956380000|2021-05-25 15:26:20|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2589|451
1621956390000|2021-05-25 15:26:30|2589|2588.5|2589|2588.5|2589|2589|2589|2588.5|109
1621956400000|2021-05-25 15:26:40|2588.5|2588|2588|2587.5|2588.5|2588|2587.5|2586.5|546
1621956410000|2021-05-25 15:26:50|2587.5|2587|2587|2586.5|2587.5|2587|2587|2586|1303
1621956420000|2021-05-25 15:27:00|2587.5|2586|2586.5|2586|2587.5|2586|2586.5|2586|1148
1621956430000|2021-05-25 15:27:10|2587|2586.5|2587|2586|2587|2586.5|2587|2586|720
1621956440000|2021-05-25 15:27:20|2586.5|2585.5|2586|2585|2586.5|2586|2585.5|2585|2940
1621956450000|2021-05-25 15:27:30||2585.5||2585.5||2585.5||2585|0
1621956460000|2021-05-25 15:27:40|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|91
1621956480000|2021-05-25 15:28:00|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|1795
1621956510000|2021-05-25 15:28:30|||||||||158
1621956530000|2021-05-25 15:28:50|2585.5|2585|2585.5|2585|2586|2585|2585.5|2585|1297
1621956540000|2021-05-25 15:29:00|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|803
1621956550000|2021-05-25 15:29:10|2585.5|2585|2585.5|2585|2585.5|2585|2585|2584.5|1562
1621956560000|2021-05-25 15:29:20|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584|823
1621956570000|2021-05-25 15:29:30|2585.5|2585|2585|2584.5|2585.5|2585|2585|2584|426
1621956580000|2021-05-25 15:29:40|||||||||9
1621956590000|2021-05-25 15:29:50|2585.5|2585|2585.5|2585|2585.5|2585|2585|2585|463
1622012410000|2021-05-26 07:00:10|2586|2585.5|2588.5|2584.5|2595|2585.5|2586|2581|23900
1622012420000|2021-05-26 07:00:20|2588|2584|2590.5|2587|2591|2588.5|2587|2583.5|3610
1622012430000|2021-05-26 07:00:30|2590|2586.5|2585.5|2581.5|2590|2587|2585.5|2581.5|737
1622012440000|2021-05-26 07:00:40|2585|2581|2583.5|2581|2585|2583|2583.5|2581|14
1622012450000|2021-05-26 07:00:50|2583|2580|2582.5|2580|2583|2580|2582.5|2580|3
1622012470000|2021-05-26 07:01:10|2582|2579|2579.5|2576|2582|2579|2577.5|2575.5|1298
1622012480000|2021-05-26 07:01:20|2580|2576.5|2579.5|2576.5|2580.5|2576.5|2579.5|2576.5|0
1622012490000|2021-05-26 07:01:30|2579|2576|2579|2575.5|2579|2576|2579|2575.5|0
1622012500000|2021-05-26 07:01:40|2578.5|2576|2578|2576|2578.5|2577|2577|2575.5|404
1622012510000|2021-05-26 07:01:50|2578.5|2575.5|2579.5|2577|2580|2577|2578.5|2575.5|1073
1622012520000|2021-05-26 07:02:00|2579|2576.5|2573|2571|2579|2576.5|2572.5|2570|6485
1622012530000|2021-05-26 07:02:10|2573.5|2571.5|2575.5|2572.5|2575.5|2572.5|2572.5|2571|2049
1622012540000|2021-05-26 07:02:20||2573.5||2573.5||2574||2573.5|0
1622012550000|2021-05-26 07:02:30|2575|2574|2575|2573.5|2575|2574|2575|2573.5|100
1622012560000|2021-05-26 07:02:40|2575.5|2574|2576.5|2575|2576.5|2575|2575.5|2574|1231
1622012570000|2021-05-26 07:02:50|2577|2575.5|2578.5|2576|2578.5|2576|2577|2575.5|219
1622012580000|2021-05-26 07:03:00|2579|2576.5|2580.5|2577.5|2581|2577.5|2578.5|2576|194
1622012590000|2021-05-26 07:03:10|2579.5|2578|2579.5|2576.5|2582|2580.5|2579.5|2576.5|1402
1622012600000|2021-05-26 07:03:20|2579|2576|2575.5|2574|2579|2576|2575.5|2574|407
1622012610000|2021-05-26 07:03:30|2576|2574.5|2577|2575|2578|2575|2575.5|2574|1023
1622012620000|2021-05-26 07:03:40|2578.5|2575.5|2578.5|2575.5|2578.5|2576|2578.5|2575.5|24
1622012630000|2021-05-26 07:03:50||2576||2575.5||2576||2575.5|0
1622012640000|2021-05-26 07:04:00|2579|2576|2579.5|2577.5|2580.5|2577.5|2579|2576|269
1622012650000|2021-05-26 07:04:10|2579|2576.5|2577.5|2575.5|2579|2576.5|2577.5|2575.5|55
1622012660000|2021-05-26 07:04:20|2578|2576|2580.5|2578.5|2581.5|2578.5|2578|2576|955
1622012670000|2021-05-26 07:04:30|2581|2579|2582|2580|2582.5|2580|2581|2579|628
1622012680000|2021-05-26 07:04:40|2581.5|2579.5|2581|2579.5|2581.5|2579.5|2581|2579.5|253
1622012690000|2021-05-26 07:04:50|2582|2580|2582|2579.5|2582|2580|2582|2579.5|0
1622012700000|2021-05-26 07:05:00|2583|2580|2581|2579.5|2583|2580.5|2581|2579.5|282
1622012710000|2021-05-26 07:05:10|2581.5|2580|2584|2582.5|2584|2582.5|2581.5|2580|620
1622012720000|2021-05-26 07:05:20|2584.5|2583|2585.5|2583.5|2586|2583.5|2584.5|2583|337
1622012730000|2021-05-26 07:05:30|2585||2585.5||2585.5||2585||0
1622012740000|2021-05-26 07:05:40|2585|2584|2584.5|2584|2585|2584|2584.5|2584|46
1622012750000|2021-05-26 07:05:50|2585|2584.5|2587.5|2585.5|2588|2585.5|2584.5|2584.5|962
1622012760000|2021-05-26 07:06:00|2588|2586|2586|2584|2588.5|2586.5|2586|2583.5|762
1622012770000|2021-05-26 07:06:10|2586.5|2585|2588|2585.5|2588|2585.5|2586.5|2585|0
1622012780000|2021-05-26 07:06:20|2588.5||2588||2588.5||2588||0
1622012790000|2021-05-26 07:06:30|2587.5|2586|2587.5|2586.5|2588|2586.5|2587|2586|300
1622012800000|2021-05-26 07:06:40|2587|2585.5|2586|2584|2587|2585.5|2586|2584|530
1622012810000|2021-05-26 07:06:50|2585.5||2585||2585.5||2585||0
1622012820000|2021-05-26 07:07:00|2584.5|2583.5|2585|2582.5|2585|2583.5|2583.5|2581.5|101
1622012840000|2021-05-26 07:07:20|2584.5|2583|2585|2583.5|2585|2583.5|2584.5|2583|0
1622012850000|2021-05-26 07:07:30|2585.5|2583|2585.5|2583.5|2585.5|2583.5|2585|2582.5|0
1622012860000|2021-05-26 07:07:40|2585|2584|2584|2581.5|2585|2584|2584|2581.5|279
1622012870000|2021-05-26 07:07:50|2583.5|2581|2582|2580.5|2583.5|2581|2582|2580.5|427
1622012880000|2021-05-26 07:08:00|2582.5|2580|2582.5|2581|2582.5|2581|2582.5|2580|112
1622012890000|2021-05-26 07:08:10|2582|2580.5|2581.5|2580|2582.5|2581|2581.5|2580|476
1622012900000|2021-05-26 07:08:20|2581|2579.5|2582|2580|2582|2580|2580.5|2579.5|836
1622012930000|2021-05-26 07:08:50|2582.5|2580.5|2585|2583|2585|2583|2582.5|2580.5|725
1622012940000|2021-05-26 07:09:00|2584.5|2582.5|2584.5|2583|2585|2583.5|2584|2582.5|0
1622012950000|2021-05-26 07:09:10|2585|2583.5|2585|2583.5|2585|2584|2584.5|2583|285
1622012960000|2021-05-26 07:09:20|2584.5||2584.5||2584.5||2584.5||0
1622012970000|2021-05-26 07:09:30|2585|2584|2584.5|2583.5|2585|2584|2584.5|2583.5|157
1622012980000|2021-05-26 07:09:40|2585|2584|2585|2583.5|2585|2584|2585|2583.5|21
1622012990000|2021-05-26 07:09:50|2584.5|2583|2582.5|2581.5|2584.5|2583|2582.5|2581.5|550
1622013000000|2021-05-26 07:10:00|2583|2582|2579|2578|2584|2582.5|2579|2577.5|3393
1622013010000|2021-05-26 07:10:10|2579.5|2577.5|2577.5|2577|2580|2578.5|2577.5|2577|2266
1622013020000|2021-05-26 07:10:20|2578.5|2576.5|2579|2577|2579|2577|2578.5|2576.5|857
1622013030000|2021-05-26 07:10:30|2578.5|2576.5|2577.5|2576|2578.5|2577|2576.5|2575|1715
1622013040000|2021-05-26 07:10:40|2577|2575.5|2576|2575|2577|2575.5|2576|2575|673
1622013050000|2021-05-26 07:10:50|2576.5|2575.5|2576.5|2575|2578.5|2576.5|2576|2575|136
1622013060000|2021-05-26 07:11:00|2576|2574.5|2576.5|2575|2576.5|2575|2575.5|2574.5|392
1622013070000|2021-05-26 07:11:10|2576|2574.5|2575.5|2573.5|2576|2575|2574.5|2573|760
1622013080000|2021-05-26 07:11:20|2575|2574|2575.5|2574|2577|2575|2575|2573.5|486
1622013090000|2021-05-26 07:11:30|2576|2573.5|2576.5|2575|2576.5|2575|2576|2573.5|109
1622013100000|2021-05-26 07:11:40|2577|2575.5|2577.5|2576|2577.5|2576|2577|2575.5|0
1622013110000|2021-05-26 07:11:50|2577|2575.5|2577|2575.5|2577|2575.5|2577|2575.5|679
1622013120000|2021-05-26 07:12:00|2576.5|2575|2578.5|2576.5|2578.5|2577|2576|2574.5|420
1622013130000|2021-05-26 07:12:10|2578|2575.5|2575.5|2574|2578|2575.5|2575.5|2573.5|388
1622013140000|2021-05-26 07:12:20|2576.5|2573.5|2575|2574|2576.5|2574.5|2575|2573.5|407
1622013150000|2021-05-26 07:12:30|2575.5|2573.5|2576|2574|2576.5|2575|2575.5|2573.5|143
1622013160000|2021-05-26 07:12:40|2576.5|2574.5|2578|2577|2578.5|2577|2576.5|2574.5|232
1622013170000|2021-05-26 07:12:50|2577|2576.5|2578.5|2576.5|2578.5|2577|2577|2576|515
1622013180000|2021-05-26 07:13:00|2578|2577|2578.5|2577.5|2578.5|2577.5|2578|2577|207
1622013190000|2021-05-26 07:13:10|2578|2577|2578.5|2577|2579|2577.5|2578|2576.5|201
1622013200000|2021-05-26 07:13:20|2579|2577.5|2579|2577.5|2579|2577.5|2579|2577.5|0
1622013210000|2021-05-26 07:13:30|2578.5|2575|2575.5|2573.5|2578.5|2575|2575|2573.5|10317
1622013220000|2021-05-26 07:13:40|2575|2574|2575.5|2574|2575.5|2574.5|2574.5|2573.5|1462
1622013240000|2021-05-26 07:14:00|2575|2574.5|2572|2570|2577|2574.5|2571|2569.5|9281
1622013250000|2021-05-26 07:14:10|2572.5|2570.5|2574.5|2573|2574.5|2573|2572.5|2570.5|573
1622013260000|2021-05-26 07:14:20|2574||2574||2574||2574||0
1622013270000|2021-05-26 07:14:30|2575|2573.5|2573.5|2572|2576|2574|2573.5|2572|847
1622013280000|2021-05-26 07:14:40|2573|2571.5|2572.5|2570.5|2573|2571.5|2572|2570.5|276
1622013290000|2021-05-26 07:14:50|2572|2571|2573|2571|2573|2571|2572|2571|0
1622013300000|2021-05-26 07:15:00|2573.5|2571.5|2573.5|2572.5|2574|2573|2573.5|2571.5|523
1622013310000|2021-05-26 07:15:10|2574|2573|2574|2572|2575|2573|2574|2572|11
1622013320000|2021-05-26 07:15:20|2574.5|2572.5|2575|2573.5|2575|2573.5|2573.5|2572.5|1000
1622013340000|2021-05-26 07:15:40|2573.5|2572.5|2572.5|2571.5|2574.5|2573.5|2572|2570.5|3143
1622013350000|2021-05-26 07:15:50|2573|2572|2575|2573.5|2575|2573.5|2573|2572|856
1622013360000|2021-05-26 07:16:00|2575.5|2574|2576.5|2575.5|2576.5|2575.5|2575.5|2574|713
1622013370000|2021-05-26 07:16:10|2577|2576|2576.5|2575|2577|2576|2576|2575|2432
1622013380000|2021-05-26 07:16:20|2577|2575.5|2577|2576|2577|2576|2577|2575.5|50
1622013390000|2021-05-26 07:16:30|2577.5|2576.5|2578|2576.5|2578|2576.5|2576.5|2575.5|689
1622013400000|2021-05-26 07:16:40|2578.5|2577|2578|2577|2578.5|2577|2578|2577|0
1622013410000|2021-05-26 07:16:50|2578.5|2577.5|2578|2577|2579|2577.5|2578|2577|206
1622013420000|2021-05-26 07:17:00|2578.5||2578.5||2578.5||2578.5||0
1622013430000|2021-05-26 07:17:10|2578|2577.5|2578|2576.5|2578.5|2577.5|2578|2576.5|689
1622013440000|2021-05-26 07:17:20|2577.5|2575.5|2577.5|2576|2577.5|2576|2576|2575.5|669
1622013450000|2021-05-26 07:17:30|2577||2577||2577.5||2577||0
1622013460000|2021-05-26 07:17:40|2576.5|2575.5|2575.5|2574.5|2577|2575.5|2575.5|2574|1720
1622013470000|2021-05-26 07:17:50|2575|2574|2575|2574|2575.5|2574|2574.5|2573.5|225
1622013480000|2021-05-26 07:18:00|2574.5|2573.5|2575|2573.5|2575|2574|2573.5|2572.5|2281
1622013490000|2021-05-26 07:18:10|2574.5|2573|2574.5|2573|2574.5|2573.5|2574|2572.5|115
1622013500000|2021-05-26 07:18:20|2575|2573.5|2574|2573|2575|2574|2574|2573|591
1622013510000|2021-05-26 07:18:30|2573.5|2572.5|2572|2570.5|2573.5|2572.5|2572|2570.5|602
1622013520000|2021-05-26 07:18:40|2571.5|2570|2571.5|2571|2571.5|2571|2570.5|2569.5|2264
1622013530000|2021-05-26 07:18:50|2572|2571.5|2572.5|2571.5|2573|2572|2572|2571|1394
1622013540000|2021-05-26 07:19:00|2573|2572|2569|2568.5|2573|2572.5|2569|2568.5|3421
1622013550000|2021-05-26 07:19:10|2569.5|2567.5|2568|2567|2569.5|2567.5|2567.5|2566.5|1333
1622013560000|2021-05-26 07:19:20|2567.5|2566.5|2567|2565.5|2568|2567|2566.5|2565|2481
1622013570000|2021-05-26 07:19:30|2567.5|2566|2568|2566.5|2568|2567|2567|2566|3347
1622013580000|2021-05-26 07:19:40|2567.5|2567|2568|2567|2568|2567|2567.5|2567|281
1622013590000|2021-05-26 07:19:50|2567.5|2566.5|2567.5|2566.5|2568|2566.5|2566.5|2565.5|2224
1622013600000|2021-05-26 07:20:00|2568|2567|2568|2566.5|2568.5|2567.5|2567.5|2566|3023
1622013610000|2021-05-26 07:20:10|2567.5|2567|2566.5|2565.5|2567.5|2567|2566.5|2565.5|562
1622013620000|2021-05-26 07:20:20|2567|2566|2565.5|2564|2567|2566|2565.5|2564|1300
1622013630000|2021-05-26 07:20:30|2565|2563.5|2564.5|2563.5|2565.5|2564|2564.5|2563.5|940
1622013640000|2021-05-26 07:20:40|||||||||50
1622013650000|2021-05-26 07:20:50|2565|2564|2564.5|2563.5|2565|2564|2564|2563|1571
1622013660000|2021-05-26 07:21:00|2564|2563|2564|2563.5|2564|2563.5|2563.5|2563|878
1622013670000|2021-05-26 07:21:10|2564.5|2563|2564.5|2563.5|2564.5|2563.5|2564.5|2563|289
1622013680000|2021-05-26 07:21:20|2564|2563|2564|2562.5|2564|2563.5|2563.5|2562.5|112
1622013690000|2021-05-26 07:21:30|2564.5|2563|2564|2563|2564.5|2563.5|2564|2563|98
1622013700000|2021-05-26 07:21:40|2564.5|2563.5|2565|2564|2565|2564|2564.5|2563.5|221
1622013720000|2021-05-26 07:22:00|2564.5|2564.5|2564|2563|2564.5|2564.5|2564|2563|359
1622013730000|2021-05-26 07:22:10|2563.5|2563.5|2563.5|2562.5|2564|2563.5|2563.5|2562.5|523
1622013740000|2021-05-26 07:22:20|2564|2563|2563.5|2562.5|2564|2563|2563.5|2562.5|244
1622013750000|2021-05-26 07:22:30|2564|2563|2565.5|2564.5|2566|2564.5|2564|2563|1049
1622013760000|2021-05-26 07:22:40|2565||2565||2565||2565||6
1622013770000|2021-05-26 07:22:50|2566|2565|2566|2565|2566|2565|2565.5|2564.5|417
1622013780000|2021-05-26 07:23:00|2565.5|2564.5|2565.5|2564.5|2566|2565|2565|2564.5|1160
1622013790000|2021-05-26 07:23:10|2566|2565|2566|2565|2566|2565|2565.5|2564.5|0
1622013800000|2021-05-26 07:23:20|2565.5|2564.5|2566.5|2565|2567|2565.5|2565.5|2564.5|0
1622013830000|2021-05-26 07:23:50|2566|2565.5|2564.5|2563.5|2566|2565.5|2564.5|2563.5|423
1622013840000|2021-05-26 07:24:00|2565|2564|2566|2565|2566.5|2566|2565|2564|591
1622013850000|2021-05-26 07:24:10|2565.5||2565.5||2566||2565.5||0
1622013860000|2021-05-26 07:24:20|2566|2565.5|2566|2565|2566.5|2565.5|2566|2565|243
1622013870000|2021-05-26 07:24:30|2565.5|2564.5|2563.5|2562.5|2565.5|2564.5|2563.5|2562.5|1271
1622013880000|2021-05-26 07:24:40||2563||2562.5||2563||2562.5|100
1622013890000|2021-05-26 07:24:50||2563||2562.5||2563||2562.5|0
1622013900000|2021-05-26 07:25:00|2564|2563|2565|2563.5|2565|2564|2564|2563|558
1622013910000|2021-05-26 07:25:10|2564.5|2564|2565|2564|2565|2564|2564.5|2563.5|202
1622013920000|2021-05-26 07:25:20|2564.5|2563.5|2563.5|2562.5|2565|2563.5|2563|2562.5|621
1622013930000|2021-05-26 07:25:30|2564|2563|2563.5|2562.5|2564|2563|2563.5|2562.5|1038
1622013950000|2021-05-26 07:25:50|2563|2562|2562.5|2561|2563|2562|2561.5|2560.5|1153
1622013960000|2021-05-26 07:26:00|2562|2561.5|2562.5|2561.5|2562.5|2562|2561.5|2561|574
1622013970000|2021-05-26 07:26:10|2563|2562|2563|2562.5|2563.5|2563|2563|2562|779
1622013980000|2021-05-26 07:26:20|2563.5|2563|2563.5|2562.5|2563.5|2563|2563|2562.5|494
1622013990000|2021-05-26 07:26:30|2563|2563|2562|2561|2563|2563|2562|2561|1682
1622014000000|2021-05-26 07:26:40|2562.5|2561.5|2563|2561.5|2563|2561.5|2562.5|2561.5|300
1622014010000|2021-05-26 07:26:50|2562.5|2562|2562.5|2561.5|2562.5|2562|2562|2561.5|319
1622014020000|2021-05-26 07:27:00|2562|2561|2561.5|2560.5|2562|2561|2560.5|2559.5|7471
1622014030000|2021-05-26 07:27:10|2561|2560|2560|2559|2561|2560|2560|2559|2254
1622014050000|2021-05-26 07:27:30|2560.5|2559.5|2559.5|2559|2560.5|2559.5|2559.5|2559|1886
1622014060000|2021-05-26 07:27:40|2560|2559.5|2560|2559.5|2560|2559.5|2560|2559.5|575
1622014070000|2021-05-26 07:27:50|2560.5|2560|2560.5|2560|2560.5|2560|2560|2559.5|900
1622014080000|2021-05-26 07:28:00|2561|2559.5|2561|2560|2561|2560|2560|2559.5|2010
1622014090000|2021-05-26 07:28:10|2561.5|2560.5|2561.5|2561|2561.5|2561|2561|2560|1022
1622014100000|2021-05-26 07:28:20|2562|2561.5|2561|2560.5|2562|2561.5|2561|2560.5|1232
1622014110000|2021-05-26 07:28:30|2560.5|2560|2560.5|2560|2561|2560|2560.5|2560|2202
1622014120000|2021-05-26 07:28:40|2560|2559.5|2558.5|2557.5|2560.5|2559.5|2558|2557|82290
1622014130000|2021-05-26 07:28:50|2559|2558|2560.5|2559.5|2560.5|2559.5|2559|2558|1984
1622014140000|2021-05-26 07:29:00|2560|2560|2560|2559.5|2560|2560|2560|2559.5|459
1622014150000|2021-05-26 07:29:10|2560.5|2559|2560.5|2559.5|2560.5|2560|2559.5|2559|0
1622014160000|2021-05-26 07:29:20|2560|2559|2559.5|2558.5|2560|2559|2559|2558.5|406
1622014170000|2021-05-26 07:29:30|2560|2559|2560.5|2559.5|2561|2560.5|2560|2559|1643
1622014180000|2021-05-26 07:29:40|2561|2559|2560.5|2559|2561|2560|2560|2559|1160
1622014190000|2021-05-26 07:29:50|2560|2558.5|2559|2558.5|2560|2558.5|2558.5|2558|80
1622014200000|2021-05-26 07:30:00|2559.5|2559|2561|2560.5|2562|2560.5|2559.5|2559|2741
1622014210000|2021-05-26 07:30:10|2561.5|2560|2561.5|2560.5|2561.5|2560.5|2560.5|2560|1330
1622014220000|2021-05-26 07:30:20|2561|2560|2561|2560|2561|2560|2560.5|2560|271
1622014230000|2021-05-26 07:30:30|2561.5|2560.5|2560|2559.5|2561.5|2560.5|2559.5|2559|1857
1622014240000|2021-05-26 07:30:40|2560.5|2560|2560.5|2559.5|2560.5|2560|2560|2559.5|490
1622014250000|2021-05-26 07:30:50||2560||2560||2560||2560|0
1622014260000|2021-05-26 07:31:00|2561|2560.5|2561.5|2561|2561.5|2561|2561|2560|837
1622014270000|2021-05-26 07:31:10|2562||2561.5||2562||2561.5||352
1622014280000|2021-05-26 07:31:20|2561|2560.5|2561.5|2561|2561.5|2561|2561|2560.5|438
1622014290000|2021-05-26 07:31:30|2562|2561.5|2562|2561.5|2562|2561.5|2562|2561|256
1622014300000|2021-05-26 07:31:40|2561.5|2561|2560|2559.5|2561.5|2561.5|2560|2559|910
1622014320000|2021-05-26 07:32:00|2559.5|2559|2559|2558|2560|2559|2559|2558|285
1622014330000|2021-05-26 07:32:10|2558.5|2557.5|2557.5|2556.5|2558.5|2557.5|2557.5|2556.5|706
1622014340000|2021-05-26 07:32:20|2557|2556|2557|2556.5|2557.5|2556.5|2557|2556|488
1622014350000|2021-05-26 07:32:30|||||||||300
1622014360000|2021-05-26 07:32:40|2556.5|2556|2555.5|2554.5|2556.5|2556|2555|2554|8630
1622014380000|2021-05-26 07:33:00|2556|2555|2556|2555|2556|2555.5|2555.5|2554.5|575
1622014390000|2021-05-26 07:33:10|2556.5|2555.5|2556.5|2555.5|2556.5|2556|2556.5|2555.5|278
1622014400000|2021-05-26 07:33:20|2557|2556|2557|2556.5|2557.5|2556.5|2556.5|2556|2352
1622014410000|2021-05-26 07:33:30|2557.5|2556|2556|2555.5|2557.5|2556|2556|2555.5|1692
1622014420000|2021-05-26 07:33:40|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2554.5|942
1622014430000|2021-05-26 07:33:50|2556.5|2555.5|2556|2555|2557|2556|2556|2555|1515
1622014440000|2021-05-26 07:34:00|2555.5|2554.5|2556|2555|2556|2555|2555.5|2554.5|330
1622014450000|2021-05-26 07:34:10||2555.5||2555.5||2555.5||2555|100
1622014460000|2021-05-26 07:34:20|2557|2556|2557|2556|2557|2556|2556.5|2556|1211
1622014470000|2021-05-26 07:34:30||2556.5||2556.5||2556.5||2556.5|0
1622014490000|2021-05-26 07:34:50|2557.5|2557|2557.5|2557|2557.5|2557|2557.5|2557|575
1622014500000|2021-05-26 07:35:00|2558|2557.5|2557.5|2556|2558.5|2557.5|2557.5|2556|2619
1622014510000|2021-05-26 07:35:10|2558|2557|2558|2557|2558|2557|2558|2557|1495
1622014520000|2021-05-26 07:35:20||2557.5||2557.5||2557.5||2557.5|0
1622014530000|2021-05-26 07:35:30|2557.5|2556|2556.5|2555.5|2557.5|2556.5|2556|2555|5129
1622014540000|2021-05-26 07:35:40|2557|2556|2557.5|2556.5|2557.5|2556.5|2557|2556|107
1622014550000|2021-05-26 07:35:50|2557||2557||2557||2557||1170
1622014560000|2021-05-26 07:36:00|2557.5|2556|2557|2556|2557.5|2556|2556.5|2555.5|598
1622014570000|2021-05-26 07:36:10|2557.5|2556.5|2557.5|2557|2557.5|2557|2557|2556|0
1622014580000|2021-05-26 07:36:20|2557|2556.5|2556.5|2556|2557|2556.5|2556.5|2556|1066
1622014590000|2021-05-26 07:36:30|2556|2555.5|2556|2555.5|2556|2555.5|2556|2555.5|100
1622014600000|2021-05-26 07:36:40|2555.5|2555|2555.5|2554.5|2555.5|2555|2555.5|2554.5|700
1622014610000|2021-05-26 07:36:50|2556|2555|2555.5|2554.5|2556|2555|2555|2554.5|478
1622014620000|2021-05-26 07:37:00|2555|2554|2555.5|2554.5|2555.5|2555|2553.5|2553|9344
1622014630000|2021-05-26 07:37:10|2555|2555|2555.5|2555|2555.5|2555|2555|2554.5|0
1622014640000|2021-05-26 07:37:20|2556|2554.5|2554.5|2553.5|2556|2555|2554|2553.5|849
1622014650000|2021-05-26 07:37:30|2555|2554|2555|2554|2555|2554|2555|2554|383
1622014660000|2021-05-26 07:37:40|2554.5|2553.5|2555|2554.5|2555|2554.5|2554.5|2553.5|738
1622014680000|2021-05-26 07:38:00|2555.5|2555|2555|2554.5|2556|2555.5|2555|2554.5|1946
1622014690000|2021-05-26 07:38:10|2555.5|2555|2555.5|2554.5|2556|2555.5|2555|2554.5|1491
1622014700000|2021-05-26 07:38:20|2556|2555|2556.5|2555.5|2556.5|2555.5|2556|2555|244
1622014710000|2021-05-26 07:38:30|2556|2555|2555.5|2554.5|2556|2555.5|2555.5|2554.5|1717
1622014720000|2021-05-26 07:38:40|2555|2555|2554.5|2553.5|2555.5|2555|2554|2553|1949
1622014740000|2021-05-26 07:39:00|2554|2554|2554.5|2553.5|2554.5|2554|2554|2553.5|311
1622014750000|2021-05-26 07:39:10|2554|2553|2555.5|2554.5|2555.5|2554.5|2554|2553|105
1622014770000|2021-05-26 07:39:30|2556|2555|2555.5|2555|2556|2555.5|2555.5|2555|344
1622014780000|2021-05-26 07:39:40|2555|2554.5|2557.5|2556.5|2557.5|2556.5|2555|2554.5|1632
1622014790000|2021-05-26 07:39:50|2557|2557|2558.5|2557.5|2558.5|2557.5|2557|2556.5|1190
1622014800000|2021-05-26 07:40:00|2559|2558|2557.5|2556.5|2559.5|2558|2557|2556.5|2974
1622014810000|2021-05-26 07:40:10|2558|2557|2558|2557|2558|2557.5|2557.5|2556.5|719
1622014820000|2021-05-26 07:40:20||2557.5||2557.5||2557.5||2557.5|1
1622014830000|2021-05-26 07:40:30|2558.5|2558|2558.5|2558|2559.5|2558.5|2558|2557.5|1872
1622014840000|2021-05-26 07:40:40|2559|2557.5|2558|2557.5|2559|2557.5|2558|2557|558
1622014850000|2021-05-26 07:40:50|2557.5|2557|2558|2557|2558|2557|2557.5|2557|5
1622014860000|2021-05-26 07:41:00|2557.5|2556.5|2557|2556|2557.5|2556.5|2556.5|2556|457
1622014870000|2021-05-26 07:41:10|2556.5|2556.5|2557.5|2556.5|2558.5|2557.5|2556.5|2556|635
1622014880000|2021-05-26 07:41:20|2558||2557.5||2558||2557.5||0
1622014890000|2021-05-26 07:41:30|2557|2556|2557|2556.5|2557.5|2556.5|2557|2556|283
1622014900000|2021-05-26 07:41:40|2556.5|2556|2556.5|2555.5|2556.5|2556|2555|2554|1019
1622014910000|2021-05-26 07:41:50|2557|2556|2557|2556|2557.5|2556|2557|2556|0
1622014920000|2021-05-26 07:42:00|2557.5|2556.5|2558|2557.5|2558.5|2557.5|2557|2556.5|798
1622014930000|2021-05-26 07:42:10|2558.5|2558|2559|2558|2559|2558|2558.5|2557.5|20
1622014940000|2021-05-26 07:42:20|2558.5||2558.5||2558.5||2558.5||160
1622014950000|2021-05-26 07:42:30|2559|2558.5|2558.5|2557.5|2559|2558.5|2558|2557.5|632
1622014960000|2021-05-26 07:42:40|2558|2557|2558|2557|2558|2557|2558|2557|450
1622014970000|2021-05-26 07:42:50||2556.5||2557||2557||2556.5|0
1622014980000|2021-05-26 07:43:00|2557.5|2556.5|2558|2557|2558|2557|2557.5|2556.5|449
1622014990000|2021-05-26 07:43:10|2558.5||2558.5||2558.5||2558.5||0
1622015000000|2021-05-26 07:43:20|2558|2556.5|2554.5|2553.5|2558|2556.5|2553|2552.5|7017
1622015010000|2021-05-26 07:43:30|2555|2554|2554.5|2554|2555.5|2554.5|2554.5|2554|753
1622015020000|2021-05-26 07:43:40|2555|2554.5|2553.5|2552.5|2555.5|2554.5|2553|2552|2303
1622015030000|2021-05-26 07:43:50|2553|2552|2552.5|2551.5|2553|2552|2551.5|2551|897
1622015040000|2021-05-26 07:44:00|2553|2552|2552.5|2551.5|2553.5|2552.5|2552|2551|1083
1622015050000|2021-05-26 07:44:10|2553|2551|2551.5|2549.5|2553|2551|2550|2549.5|4226
1622015060000|2021-05-26 07:44:20|2552|2550|2551|2550|2552|2551|2550.5|2549.5|500
1622015070000|2021-05-26 07:44:30|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|2551|2550.5|408
1622015080000|2021-05-26 07:44:40|2551||2551.5||2551.5||2551||0
1622015090000|2021-05-26 07:44:50|2552|2551|2551|2550|2552|2551|2550.5|2549.5|602
1622015100000|2021-05-26 07:45:00|2551.5|2549.5|2551.5|2550.5|2551.5|2550.5|2550.5|2549.5|1201
1622015110000|2021-05-26 07:45:10|2552|2551|2552|2551|2552|2551|2551|2550.5|357
1622015120000|2021-05-26 07:45:20|2551.5|2550.5|2551.5|2550|2551.5|2550.5|2550|2549.5|1228
1622015130000|2021-05-26 07:45:30|2551|2550.5|2552|2550.5|2552|2550.5|2551|2550.5|0
1622015140000|2021-05-26 07:45:40|2551.5|2551|2550.5|2549.5|2551.5|2551|2550.5|2549.5|1219
1622015150000|2021-05-26 07:45:50|2550|2550|2550.5|2549.5|2551|2550|2550|2549.5|1457
1622015160000|2021-05-26 07:46:00|2551|2550|2550.5|2549.5|2551|2550|2549|2548|1699
1622015170000|2021-05-26 07:46:10|2551|2550|2550.5|2549.5|2551|2550|2550.5|2549.5|146
1622015180000|2021-05-26 07:46:20|2551|2550|2551.5|2550.5|2551.5|2550.5|2550.5|2550|1000
1622015190000|2021-05-26 07:46:30|2552|2551|2550|2549.5|2552|2551|2550|2549.5|2159
1622015200000|2021-05-26 07:46:40|2550.5|2550|2551|2549.5|2551|2550|2550.5|2549.5|138
1622015210000|2021-05-26 07:46:50|2551.5|2550|2551.5|2550.5|2551.5|2551|2551.5|2549.5|0
1622015220000|2021-05-26 07:47:00|2552|2551|2552|2551|2552.5|2551.5|2551.5|2551|1628
1622015230000|2021-05-26 07:47:10|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|0
1622015240000|2021-05-26 07:47:20|2552|2551|2552|2551|2552|2551.5|2552|2551|772
1622015250000|2021-05-26 07:47:30|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|2552.5|2551.5|0
1622015260000|2021-05-26 07:47:40|2553|2552|2553|2552|2553.5|2552|2553|2552|130
1622015270000|2021-05-26 07:47:50|2553.5|2552.5|2554.5|2553.5|2554.5|2553.5|2553.5|2552|261
1622015280000|2021-05-26 07:48:00|2555|2553|2555.5|2554.5|2555.5|2554.5|2555|2553|0
1622015290000|2021-05-26 07:48:10|2556|2555|2556|2555|2556|2555|2556|2554.5|0
1622015300000|2021-05-26 07:48:20|2556.5|2555.5|2555|2554.5|2556.5|2555.5|2555|2554.5|11658
1622015310000|2021-05-26 07:48:30|2555.5|2555|2555.5|2554.5|2556|2555|2555|2554.5|323
1622015320000|2021-05-26 07:48:40|2556|2555|2556|2554.5|2556|2555|2556|2554.5|214
1622015330000|2021-05-26 07:48:50||2555||2555||2555||2555|0
1622015340000|2021-05-26 07:49:00|2555.5|2554.5|2556|2555|2556|2555|2555|2554|820
1622015350000|2021-05-26 07:49:10|2556.5|2555.5|2557|2555.5|2557|2555.5|2556.5|2555.5|95
1622015360000|2021-05-26 07:49:20|2556.5|2556|2556.5|2555.5|2556.5|2556|2556.5|2555.5|314
1622015370000|2021-05-26 07:49:30|2556|2555|2556|2554.5|2556|2555|2555.5|2554.5|279
1622015380000|2021-05-26 07:49:40|2556.5|2555|2556|2555|2556.5|2555.5|2555.5|2554.5|346
1622015390000|2021-05-26 07:49:50|2555.5|2554.5|2555.5|2554.5|2555.5|2555|2555|2554|291
1622015400000|2021-05-26 07:50:00|2555|2554|2554|2552.5|2555|2554|2553.5|2552.5|634
1622015410000|2021-05-26 07:50:10|2553.5|2552|2553|2552|2553.5|2552.5|2552.5|2552|883
1622015440000|2021-05-26 07:50:40|2553.5|2552.5|2551.5|2550.5|2553.5|2552.5|2551.5|2550.5|5468
1622015450000|2021-05-26 07:50:50|2551|2550|2551|2550|2551.5|2550.5|2551|2550|1087
1622015460000|2021-05-26 07:51:00|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|2551|2550.5|340
1622015470000|2021-05-26 07:51:10|2551|2550|2551.5|2550.5|2551.5|2550.5|2551|2550|1304
1622015480000|2021-05-26 07:51:20|2551|2550|2551|2550.5|2551|2550.5|2551|2550|0
1622015490000|2021-05-26 07:51:30|2550.5|2550|2548|2546.5|2551|2550|2547.5|2546|7500
1622015500000|2021-05-26 07:51:40|2547.5|2547|2548|2547|2548|2547|2547|2546.5|510
1622015510000|2021-05-26 07:51:50|2548.5|2547.5|2549|2548|2549|2548|2548.5|2547.5|0
1622015520000|2021-05-26 07:52:00|2549.5|2548.5|2550|2549.5|2550|2549.5|2549.5|2548.5|672
1622015530000|2021-05-26 07:52:10|2550.5|2549|2551|2550|2551|2550|2550.5|2549|289
1622015550000|2021-05-26 07:52:30|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549.5|483
1622015560000|2021-05-26 07:52:40|2550|2550|2550|2549|2550|2550|2550|2549|535
1622015570000|2021-05-26 07:52:50|2549.5|2549.5|2549|2547.5|2549.5|2549.5|2548.5|2547.5|558
1622015580000|2021-05-26 07:53:00|2549.5|2548|2549|2548|2549.5|2548|2549|2548|250
1622015590000|2021-05-26 07:53:10|2549.5|2548.5|2550|2549.5|2550|2549.5|2549|2548.5|352
1622015600000|2021-05-26 07:53:20|2550.5||2550.5||2550.5||2550.5||0
1622015610000|2021-05-26 07:53:30|2549.5|2549|2549|2548|2550|2549.5|2548.5|2547.5|2945
1622015620000|2021-05-26 07:53:40|2549.5|2548.5|2548.5|2547.5|2549.5|2548.5|2548|2547.5|2055
1622015630000|2021-05-26 07:53:50|2549|2548|2549.5|2548|2549.5|2548|2549|2548|0
1622015650000|2021-05-26 07:54:10|2550|2548.5|2550.5|2549.5|2551|2549.5|2550|2548.5|506
1622015670000|2021-05-26 07:54:30|2551|2550|2551|2550|2551|2550.5|2550.5|2549.5|833
1622015680000|2021-05-26 07:54:40||2550.5||2550.5||2550.5||2550.5|0
1622015690000|2021-05-26 07:54:50|2551.5|2551|2552.5|2551.5|2552.5|2551.5|2551.5|2550.5|9971
1622015700000|2021-05-26 07:55:00|2553|2552|2553|2552|2553|2552|2553|2552|0
1622015710000|2021-05-26 07:55:10|2553.5|2552.5|2553.5|2552.5|2553.5|2552.5|2553.5|2552.5|1299
1622015720000|2021-05-26 07:55:20|2554|2553|2553|2552.5|2554|2553|2553|2552.5|701
1622015730000|2021-05-26 07:55:30|2553.5||2553.5||2553.5||2553.5||0
1622015740000|2021-05-26 07:55:40|2553|2552|2552.5|2551.5|2553|2552|2551.5|2551|1643
1622015750000|2021-05-26 07:55:50|2553|2552|2553|2552|2553|2552|2553|2552|1063
1622015760000|2021-05-26 07:56:00|2553.5|2552.5|2553.5|2552.5|2554|2553|2553.5|2552.5|289
1622015770000|2021-05-26 07:56:10|2554||2554||2554||2554||0
1622015780000|2021-05-26 07:56:20||2553||2552.5||2553||2552.5|0
1622015790000|2021-05-26 07:56:30|2553.5||2554||2554||2553||340
1622015800000|2021-05-26 07:56:40|2553.5|2553|2554|2553|2554|2553|2553.5|2552.5|712
1622015810000|2021-05-26 07:56:50|2553.5|2553.5|2554|2553|2554|2553.5|2553.5|2553|424
1622015820000|2021-05-26 07:57:00|2554.5|2553.5|2554|2553|2555.5|2554.5|2554|2553|1256
1622015840000|2021-05-26 07:57:20|2554.5|2553.5|2554|2553.5|2554.5|2553.5|2554|2553|1575
1622015850000|2021-05-26 07:57:30|2554.5|2554|2554|2553|2554.5|2554|2554|2553|1082
1622015860000|2021-05-26 07:57:40|2553.5|2552.5|2554|2553|2554|2553|2553|2552.5|346
1622015870000|2021-05-26 07:57:50|2554.5|2552.5|2553.5|2552.5|2554.5|2553|2553.5|2552.5|957
1622015880000|2021-05-26 07:58:00|2554|2553|2554|2553|2554.5|2553|2554|2553|310
1622015890000|2021-05-26 07:58:10|2554.5||2554||2554.5||2554||0
1622015900000|2021-05-26 07:58:20|2554.5|2553.5|2554.5|2554|2554.5|2554|2554|2553.5|0
1622015910000|2021-05-26 07:58:30|2555|2554.5|2555.5|2554.5|2555.5|2554.5|2554.5|2554.5|64
1622015920000|2021-05-26 07:58:40|2555||2555||2555||2555||0
1622015930000|2021-05-26 07:58:50|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2554.5|539
1622015950000|2021-05-26 07:59:10|2556|2554.5|2555|2554|2556.5|2555.5|2555|2554|4418
1622015960000|2021-05-26 07:59:20|2554.5||2554.5||2554.5||2554.5||0
1622015980000|2021-05-26 07:59:40|2554|2553.5|2554|2553.5|2554.5|2553.5|2554|2553|336
1622015990000|2021-05-26 07:59:50|2554.5|2554|2555|2554|2555.5|2554.5|2554.5|2554|2710
1622016000000|2021-05-26 08:00:00|2555.5|2554.5|2555.5|2555|2555.5|2555|2555.5|2554.5|599
1622016010000|2021-05-26 08:00:10|2556|2555.5|2556.5|2555.5|2557|2556|2556|2555.5|683
1622016020000|2021-05-26 08:00:20||2556||2555.5||2556||2555.5|0
1622016030000|2021-05-26 08:00:30|2557|2556|2556.5|2556|2557|2556|2556.5|2556|0
1622016040000|2021-05-26 08:00:40|2557|2556.5|2557|2556.5|2557|2556.5|2557|2556.5|351
1622016050000|2021-05-26 08:00:50|2556.5|2556|2556.5|2555.5|2557|2556.5|2556|2555.5|1268
1622016060000|2021-05-26 08:01:00|2556|2555|2556|2555|2556.5|2555.5|2556|2555|137
1622016070000|2021-05-26 08:01:10|2555.5|2555.5|2556.5|2555.5|2556.5|2555.5|2555.5|2555|0
1622016100000|2021-05-26 08:01:40|||||||||15
1622016110000|2021-05-26 08:01:50|2556|2555|2556|2554.5|2557|2556|2555.5|2554.5|2963
1622016130000|2021-05-26 08:02:10|2555.5|2554|2555|2554.5|2555.5|2554.5|2555|2554|174
1622016140000|2021-05-26 08:02:20|2555.5|2555|2555.5|2554.5|2556|2555|2555.5|2554.5|291
1622016150000|2021-05-26 08:02:30|2555|2554|2554.5|2554|2555.5|2554.5|2554.5|2554|181
1622016170000|2021-05-26 08:02:50|2555|2554.5|2555.5|2554.5|2555.5|2554.5|2555|2554.5|41
1622016180000|2021-05-26 08:03:00|2556|2555|2555.5|2554.5|2556|2555.5|2555.5|2554.5|613
1622016190000|2021-05-26 08:03:10|2555|2554|2553.5|2552.5|2555.5|2554|2553|2552|1835
1622016200000|2021-05-26 08:03:20|2554|2553|2555|2554|2555|2554|2553.5|2553|5490
1622016210000|2021-05-26 08:03:30|2554.5|2553.5|2554|2553.5|2554.5|2554|2554|2553|447
1622016220000|2021-05-26 08:03:40|2553.5|2553|2552.5|2551.5|2554|2553.5|2552|2551|1689
1622016230000|2021-05-26 08:03:50|2553||2552.5||2553||2552||205
1622016240000|2021-05-26 08:04:00|2553|2552|2553|2552|2553|2552|2553|2552|0
1622016250000|2021-05-26 08:04:10|2553.5|2552.5|2554|2553|2554|2553|2553.5|2552.5|346
1622016260000|2021-05-26 08:04:20|2553.5|2553.5|2554|2553|2554|2553.5|2553.5|2553|634
1622016270000|2021-05-26 08:04:30|2554.5|2553.5|2554|2553|2554.5|2553.5|2554|2553|0
1622016280000|2021-05-26 08:04:40||2553.5||2553||2553.5||2553|1240
1622016290000|2021-05-26 08:04:50|2553.5|2552.5|2552.5|2552|2553.5|2552.5|2552.5|2551.5|663
1622016300000|2021-05-26 08:05:00|2553|2552.5|2553.5|2553|2553.5|2553|2553|2552.5|690
1622016310000|2021-05-26 08:05:10|2554.5|2553.5|2556|2555|2556|2555|2554.5|2553.5|1057
1622016320000|2021-05-26 08:05:20|2556.5|2555.5|2557|2555.5|2557|2555.5|2556.5|2555.5|0
1622016330000|2021-05-26 08:05:30|2557.5|2556|2557.5|2556.5|2557.5|2556.5|2557.5|2556|44
1622016340000|2021-05-26 08:05:40|2557|2556|2556.5|2555.5|2557|2556|2556.5|2555.5|589
1622016350000|2021-05-26 08:05:50|2557|2556|2557.5|2556.5|2558|2557|2557|2556|317
1622016360000|2021-05-26 08:06:00|2558|2557|2557.5|2556.5|2558|2557.5|2557.5|2556.5|0
1622016370000|2021-05-26 08:06:10|2558|2557|2558|2557|2558|2557|2558|2556.5|110
1622016380000|2021-05-26 08:06:20|2557.5|2557.5|2558|2557.5|2558|2557.5|2557.5|2557.5|545
1622016390000|2021-05-26 08:06:30|2558.5|2558|2558.5|2557.5|2558.5|2558|2558|2557.5|244
1622016400000|2021-05-26 08:06:40|2559|2558|2559|2558|2559.5|2558.5|2559|2558|342
1622016410000|2021-05-26 08:06:50|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|2559.5|2558.5|0
1622016420000|2021-05-26 08:07:00|2559|2558|2559|2558.5|2559|2558.5|2558.5|2558|215
1622016430000|2021-05-26 08:07:10|2558.5|2558|2559.5|2558.5|2559.5|2558.5|2558.5|2557.5|543
1622016440000|2021-05-26 08:07:20|2560|2559|2560|2559|2560|2559.5|2560|2559|0
1622016450000|2021-05-26 08:07:30||2559.5||2559.5||2559.5||2559.5|12
1622016460000|2021-05-26 08:07:40|2560.5|2560|2561.5|2561|2562|2561.5|2560.5|2560|6408
1622016470000|2021-05-26 08:07:50|2562|2561.5|2562.5|2561.5|2562.5|2561.5|2562|2561.5|47
1622016480000|2021-05-26 08:08:00|2562|2561|2560.5|2560|2562.5|2561|2560.5|2560|1149
1622016490000|2021-05-26 08:08:10|2560|2559.5|2559|2558.5|2560.5|2560|2559|2558.5|4164
1622016500000|2021-05-26 08:08:20|2559.5|2558|2558.5|2557.5|2560|2559|2558|2557.5|1480
1622016510000|2021-05-26 08:08:30|2559|2558|2558.5|2557.5|2559|2558|2558|2557.5|440
1622016520000|2021-05-26 08:08:40|2558|2557|2556.5|2555.5|2558|2557|2556.5|2555|2246
1622016530000|2021-05-26 08:08:50|2557|2556|2557.5|2556.5|2557.5|2556.5|2557|2556|398
1622016540000|2021-05-26 08:09:00|2557||2557||2557||2557||0
1622016550000|2021-05-26 08:09:10||2556||2556||2556||2556|423
1622016560000|2021-05-26 08:09:20|2557.5|2556.5|2557.5|2556.5|2557.5|2556.5|2557.5|2556.5|31
1622016570000|2021-05-26 08:09:30|2557|2557|2557|2556|2557.5|2557|2556.5|2555.5|1318
1622016580000|2021-05-26 08:09:40|2556.5|2555.5|2556|2555|2556.5|2555.5|2555.5|2554.5|114
1622016590000|2021-05-26 08:09:50|2556.5|2555.5|2556.5|2556|2556.5|2556|2556.5|2555.5|229
1622016600000|2021-05-26 08:10:00|2556|2555.5|2556|2555.5|2556|2555.5|2555.5|2554.5|616
1622016620000|2021-05-26 08:10:20|2555.5|2555|2555.5|2555|2555.5|2555|2555.5|2555|104
1622016630000|2021-05-26 08:10:30|2556|2555.5|2556|2555|2556|2555.5|2556|2555|73
1622016640000|2021-05-26 08:10:40|2555.5|2555.5|2556|2555.5|2556|2555.5|2555.5|2555.5|544
1622016650000|2021-05-26 08:10:50|2556.5|2555|2556|2555|2556.5|2555.5|2556|2555|850
1622016660000|2021-05-26 08:11:00|2556.5|2555.5|2557|2556.5|2557|2556.5|2556.5|2555.5|409
1622016670000|2021-05-26 08:11:10|2556.5|2556|2557|2556|2557|2556.5|2556.5|2556|798
1622016680000|2021-05-26 08:11:20|2556.5|2555.5|2556|2555|2556.5|2556|2555.5|2555|2404
1622016690000|2021-05-26 08:11:30|2555.5|2554.5|2555|2554.5|2555.5|2554.5|2555|2554.5|783
1622016700000|2021-05-26 08:11:40|2555.5|2554|2554|2553|2555.5|2554|2553|2552|6754
1622016710000|2021-05-26 08:11:50|2554.5|2553.5|2555|2554.5|2555|2554.5|2554.5|2553.5|643
1622016720000|2021-05-26 08:12:00|2555.5|2555|2556.5|2556|2557|2556|2555.5|2555|1165
1622016730000|2021-05-26 08:12:10|2557||2556.5||2557||2556.5||493
1622016740000|2021-05-26 08:12:20|2556|2555.5|2554.5|2554|2556|2555.5|2554.5|2553.5|1453
1622016750000|2021-05-26 08:12:30|2554|2553.5|2554|2553|2554|2553.5|2553.5|2553|884
1622016760000|2021-05-26 08:12:40|2553.5||2554||2554||2553.5||975
1622016770000|2021-05-26 08:12:50||2553.5||2553||2553.5||2553|154
1622016780000|2021-05-26 08:13:00|2553.5|2552.5|2553|2552|2553.5|2552.5|2552.5|2552|726
1622016790000|2021-05-26 08:13:10|2553.5|2552.5|2553.5|2553|2553.5|2553|2553.5|2552.5|1489
1622016800000|2021-05-26 08:13:20|2553|2552.5|2553|2552.5|2553|2552.5|2553|2552|439
1622016810000|2021-05-26 08:13:30|2553.5|2553|2553.5|2552.5|2553.5|2553|2553|2552.5|558
1622016820000|2021-05-26 08:13:40|2553|2553|2553|2552.5|2553.5|2553|2553|2552.5|1540
1622016830000|2021-05-26 08:13:50|2553.5|2552|2553|2552|2553.5|2552.5|2552.5|2552|301
1622016840000|2021-05-26 08:14:00|2552.5|2551.5|2553|2552.5|2553|2552.5|2552.5|2551.5|732
1622016850000|2021-05-26 08:14:10|2553.5|2552|2554|2553|2554.5|2553|2553.5|2552|1577
1622016860000|2021-05-26 08:14:20|2554.5|2553.5|2554.5|2554|2554.5|2554|2554.5|2553.5|58
1622016870000|2021-05-26 08:14:30|2555|2554.5|2555.5|2554.5|2555.5|2554.5|2555|2554.5|0
1622016880000|2021-05-26 08:14:40|2556|2555|2556|2555|2556|2555|2556|2555|0
1622016890000|2021-05-26 08:14:50|2556.5|2555.5|2556|2555.5|2556.5|2555.5|2555.5|2555|1191
1622016900000|2021-05-26 08:15:00|2556.5|2556|2556.5|2555.5|2557|2556|2556.5|2555.5|1014
1622016910000|2021-05-26 08:15:10|2556|2555|2555|2554|2556|2555|2554.5|2554|812
1622016920000|2021-05-26 08:15:20|2554.5|2553.5|2554|2553|2555|2554|2554|2553|1474
1622016930000|2021-05-26 08:15:30|2553|2552.5|2553|2552|2553.5|2552.5|2553|2551.5|1942
1622016940000|2021-05-26 08:15:40|2553.5|2552.5|2553.5|2552.5|2553.5|2552.5|2553.5|2552.5|447
1622016950000|2021-05-26 08:15:50|2553|2552|2552.5|2551.5|2553|2552.5|2552.5|2551.5|564
1622016960000|2021-05-26 08:16:00|2553|2552|2553|2552|2553|2552|2552|2551.5|468
1622016970000|2021-05-26 08:16:10|2552.5|2551.5|2552|2551|2553|2552|2552|2551|793
1622016980000|2021-05-26 08:16:20|2551.5|2550.5|2552.5|2551|2552.5|2551|2551|2550.5|1023
1622016990000|2021-05-26 08:16:30|2553|2551.5|2553.5|2552|2553.5|2552|2553|2551.5|78
1622017000000|2021-05-26 08:16:40|2553|2551.5|2552.5|2551.5|2553|2551.5|2552|2551.5|1097
1622017010000|2021-05-26 08:16:50|2552|2551|2551.5|2550.5|2552|2551|2551|2550.5|821
1622017020000|2021-05-26 08:17:00|2552|2551|2552.5|2551.5|2552.5|2551.5|2552|2551|180
1622017030000|2021-05-26 08:17:10|2552|2551|2552.5|2552|2552.5|2552|2552|2551|24
1622017040000|2021-05-26 08:17:20|2552|2551.5|2552.5|2552|2553|2552|2552|2551|1342
1622017050000|2021-05-26 08:17:30|2552|2551.5|2551.5|2551|2552.5|2551.5|2551.5|2551|418
1622017060000|2021-05-26 08:17:40|2551|2550.5|2551|2550.5|2551|2550.5|2551|2550.5|74
1622017070000|2021-05-26 08:17:50|2551.5|2550|2551.5|2550.5|2551.5|2550.5|2551.5|2550|79
1622017080000|2021-05-26 08:18:00|2551|2550|2551.5|2550.5|2551.5|2551|2551|2550|542
1622017090000|2021-05-26 08:18:10|2551|2550|2551|2550|2551|2550.5|2550.5|2549.5|2145
1622017100000|2021-05-26 08:18:20|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|2551.5|2550.5|558
1622017110000|2021-05-26 08:18:30|2552|2551|2552.5|2551|2552.5|2551|2552|2551|240
1622017120000|2021-05-26 08:18:40|2552|2550.5|2550.5|2549.5|2552|2551|2550.5|2549.5|855
1622017130000|2021-05-26 08:18:50|||||||||30
1622017150000|2021-05-26 08:19:10|2551|2550|2550|2549|2551|2550|2550|2549|1337
1622017160000|2021-05-26 08:19:20|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|200
1622017170000|2021-05-26 08:19:30|||||||||50
1622017180000|2021-05-26 08:19:40|2550|2549|2550|2549|2550.5|2549.5|2550|2549|1012
1622017190000|2021-05-26 08:19:50|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|200
1622017200000|2021-05-26 08:20:00|2551|2550|2549.5|2548.5|2551|2550.5|2549.5|2548.5|1086
1622017210000|2021-05-26 08:20:10|2550|2549|2550|2549|2550.5|2549|2550|2549|407
1622017220000|2021-05-26 08:20:20|2549.5|2549.5|2551|2550.5|2551|2550.5|2549.5|2549.5|506
1622017230000|2021-05-26 08:20:30|2550.5|2550|2550.5|2549.5|2551|2550|2550.5|2549.5|569
1622017240000|2021-05-26 08:20:40|2551|2550|2550.5|2549.5|2551.5|2550.5|2550.5|2549.5|1182
1622017250000|2021-05-26 08:20:50|2550|2549|2550.5|2549.5|2550.5|2549.5|2550|2548.5|810
1622017260000|2021-05-26 08:21:00|2550||2550.5||2550.5||2550||236
1622017270000|2021-05-26 08:21:10|2550|2550|2552.5|2551.5|2552.5|2551.5|2550|2549.5|1024
1622017280000|2021-05-26 08:21:20|2552|2551|2551.5|2550|2552.5|2551.5|2551|2550|1694
1622017290000|2021-05-26 08:21:30|2551|2549.5|2550.5|2549|2551|2549.5|2550|2549|644
1622017300000|2021-05-26 08:21:40|2550|2549.5|2550.5|2549|2550.5|2549.5|2550|2549|154
1622017310000|2021-05-26 08:21:50|2550|2548.5|2549.5|2548.5|2550|2548.5|2549.5|2548.5|0
1622017320000|2021-05-26 08:22:00||2549||2549||2549||2548.5|335
1622017330000|2021-05-26 08:22:10|2550|2549.5|2551|2550|2551|2550|2550|2549.5|1073
1622017340000|2021-05-26 08:22:20|2550.5|2549.5|2549.5|2548.5|2550.5|2549.5|2549.5|2548.5|445
1622017350000|2021-05-26 08:22:30|2550|2549|2550.5|2549.5|2550.5|2549.5|2550|2549|874
1622017360000|2021-05-26 08:22:40|2551|2550|2551.5|2550.5|2551.5|2550.5|2550|2549|1277
1622017370000|2021-05-26 08:22:50|2551|2550|2550.5|2549.5|2551|2550|2550.5|2549.5|417
1622017380000|2021-05-26 08:23:00|2550|2549|2550|2549|2550.5|2550|2549|2548.5|3143
1622017390000|2021-05-26 08:23:10|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|0
1622017400000|2021-05-26 08:23:20|2551|2550|2551|2550|2551|2550|2551|2550|618
1622017410000|2021-05-26 08:23:30|2551.5|2550.5|2551|2550|2551.5|2551|2551|2550|373
1622017440000|2021-05-26 08:24:00|2551.5|2550.5|2550.5|2550|2551.5|2551|2550.5|2549.5|575
1622017450000|2021-05-26 08:24:10|2550|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549|100
1622017470000|2021-05-26 08:24:30|2551|2550|2550|2549|2551.5|2550.5|2549.5|2548.5|14816
1622017480000|2021-05-26 08:24:40|2549.5|2549.5|2550|2549|2550|2549.5|2549.5|2549|0
1622017490000|2021-05-26 08:24:50|2549.5|2548.5|2550|2549|2550|2549|2549.5|2548.5|538
1622017500000|2021-05-26 08:25:00|2549.5|2548.5|2549|2548|2549.5|2548.5|2548|2547.5|1174
1622017510000|2021-05-26 08:25:10|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|2549.5|2548.5|321
1622017530000|2021-05-26 08:25:30|2549|2548|2548.5|2548|2549|2548|2548.5|2547.5|756
1622017540000|2021-05-26 08:25:40|2549||2548.5||2549||2548.5||0
1622017560000|2021-05-26 08:26:00|2549||2549||2549||2549||138
1622017570000|2021-05-26 08:26:10|2548.5|2547.5|2548|2547|2548.5|2547.5|2548|2547|593
1622017590000|2021-05-26 08:26:30|2548.5|2547.5|2549|2548.5|2549|2548.5|2548.5|2547|1362
1622017610000|2021-05-26 08:26:50|||||||||462
1622017620000|2021-05-26 08:27:00|2548.5|2548|2548.5|2548|2548.5|2548|2548.5|2548|400
1622017630000|2021-05-26 08:27:10|2549|2548.5|2549.5|2548.5|2549.5|2548.5|2549|2548|443
1622017640000|2021-05-26 08:27:20|2550|2549|2549.5|2548.5|2550|2549|2549.5|2548.5|195
1622017650000|2021-05-26 08:27:30|2550|2549|2549.5|2548.5|2550.5|2549.5|2549|2548.5|1174
1622017660000|2021-05-26 08:27:40|2549|2549|2550|2549.5|2550|2549.5|2549|2548.5|299
1622017670000|2021-05-26 08:27:50|2550.5|2550|2551|2550|2552|2551|2550|2549.5|3773
1622017680000|2021-05-26 08:28:00|2551.5|2550.5|2551.5|2550.5|2552|2551|2551.5|2550.5|752
1622017690000|2021-05-26 08:28:10|2551|2550|2551|2550|2551|2550.5|2550.5|2549.5|0
1622017700000|2021-05-26 08:28:20|2550.5|2549.5|2549.5|2548.5|2550.5|2549.5|2549.5|2548.5|468
1622017710000|2021-05-26 08:28:30||2549||2549||2549||2549|0
1622017720000|2021-05-26 08:28:40|2550|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549.5|346
1622017730000|2021-05-26 08:28:50|2550||2550||2550||2550||0
1622017740000|2021-05-26 08:29:00|2550.5||2550.5||2550.5||2550||138
1622017750000|2021-05-26 08:29:10|2550|2550|2549.5|2549|2550|2550|2549.5|2549|2033
1622017760000|2021-05-26 08:29:20|2550|2549.5|2550.5|2549.5|2550.5|2550|2550|2549.5|302
1622017770000|2021-05-26 08:29:30|2551|2550|2551|2549.5|2551|2550|2551|2549.5|0
1622017780000|2021-05-26 08:29:40||2550||2550||2550||2550|0
1622017790000|2021-05-26 08:29:50||2550.5||2550.5||2550.5||2550.5|0
1622017800000|2021-05-26 08:30:00|2551.5|2551|2551.5|2551|2551.5|2551|2551.5|2550.5|138
1622017810000|2021-05-26 08:30:10|||||||||207
1622017820000|2021-05-26 08:30:20|2551|2550.5|2548.5|2547.5|2551|2550.5|2546.5|2545|4602
1622017830000|2021-05-26 08:30:30|2549|2548|2550.5|2549.5|2550.5|2549.5|2548.5|2548|0
1622017840000|2021-05-26 08:30:40|2551|2549|2549.5|2548.5|2551|2549.5|2549.5|2548.5|862
1622017850000|2021-05-26 08:30:50||2549||2549||2549||2549|0
1622017860000|2021-05-26 08:31:00|2550||2549.5||2550||2549.5||0
1622017870000|2021-05-26 08:31:10|2550|2549.5|2551|2549.5|2551|2549.5|2550|2549.5|641
1622017880000|2021-05-26 08:31:20|2551.5|2550|2551.5|2550.5|2551.5|2551|2551.5|2550|138
1622017890000|2021-05-26 08:31:30|2551|2550|2551.5|2550.5|2551.5|2550.5|2550.5|2550|955
1622017900000|2021-05-26 08:31:40|2552|2551|2551.5|2551|2552|2551|2551.5|2551|0
1622017910000|2021-05-26 08:31:50|2551|2550.5|2551.5|2550.5|2551.5|2550.5|2551|2550|56
1622017920000|2021-05-26 08:32:00|2552|2551|2551.5|2550.5|2552|2551|2551.5|2550.5|482
1622017930000|2021-05-26 08:32:10|2552|2551|2553.5|2553|2553.5|2553|2552|2551|555
1622017940000|2021-05-26 08:32:20|2554|2553.5|2555|2554|2555|2554|2554|2553.5|444
1622017960000|2021-05-26 08:32:40|2554.5|2553.5|2553|2552.5|2554.5|2553.5|2552.5|2552|1678
1622017970000|2021-05-26 08:32:50|2553.5|2553|2554|2553|2554|2553|2553.5|2553|1162
1622017980000|2021-05-26 08:33:00|2554.5|2553.5|2554.5|2554|2555|2554|2554.5|2553.5|191
1622017990000|2021-05-26 08:33:10|2555|2553.5|2554|2553.5|2555.5|2553.5|2554|2553|1303
1622018000000|2021-05-26 08:33:20|2553.5|2553|2554|2553.5|2554|2553.5|2553.5|2553|1496
1622018010000|2021-05-26 08:33:30||2553||2553||2553.5||2553|0
1622018020000|2021-05-26 08:33:40|2553.5|2552.5|2553|2552.5|2553.5|2553|2552.5|2551.5|1415
1622018030000|2021-05-26 08:33:50|2553.5||2553.5||2553.5||2553.5||207
1622018040000|2021-05-26 08:34:00|2553||2553.5||2553.5||2553||1491
1622018050000|2021-05-26 08:34:10|2554|2553|2553.5|2552.5|2554.5|2553.5|2553|2552|7850
1622018060000|2021-05-26 08:34:20|2554|2553|2551|2550|2554|2553|2551|2550|10745
1622018070000|2021-05-26 08:34:30|2551.5|2550.5|2551.5|2550.5|2552|2551|2551.5|2550.5|2086
1622018080000|2021-05-26 08:34:40|2551|2550|2551.5|2550.5|2551.5|2550.5|2551|2550|139
1622018090000|2021-05-26 08:34:50|2551|2551|2552.5|2551.5|2553|2551.5|2551|2550.5|1614
1622018100000|2021-05-26 08:35:00|2553|2552|2556|2555|2556.5|2555|2553|2552|8568
1622018110000|2021-05-26 08:35:10|2555.5|2554.5|2554.5|2553.5|2556|2554.5|2554|2553|883
1622018120000|2021-05-26 08:35:20|2555|2554|2555.5|2554.5|2555.5|2554.5|2555|2554|407
1622018130000|2021-05-26 08:35:30|2556|2555|2555|2554|2556|2555|2555|2554|1722
1622018140000|2021-05-26 08:35:40|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|0
1622018150000|2021-05-26 08:35:50|2556|2555|2556|2555.5|2557|2556|2555.5|2554.5|1711
1622018160000|2021-05-26 08:36:00|2556.5|2555|2556|2554.5|2556.5|2555.5|2556|2554.5|991
1622018170000|2021-05-26 08:36:10|2556.5|2555|2555.5|2554.5|2556.5|2555.5|2555.5|2554.5|534
1622018180000|2021-05-26 08:36:20|2555|2554|2555.5|2554.5|2555.5|2554.5|2554.5|2554|1321
1622018190000|2021-05-26 08:36:30|2556|2555|2555.5|2555|2556|2555|2555.5|2555|700
1622018200000|2021-05-26 08:36:40|2556||2556||2556||2556||137
1622018210000|2021-05-26 08:36:50|2555.5|2554.5|2555.5|2554.5|2555.5|2555|2554.5|2554|962
1622018220000|2021-05-26 08:37:00|2555|2554|2555.5|2554|2555.5|2554.5|2554.5|2554|55
1622018230000|2021-05-26 08:37:10|2555|2554.5|2555.5|2554.5|2555.5|2554.5|2554|2553.5|1788
1622018240000|2021-05-26 08:37:20||2554||2554.5||2554.5||2554|0
1622018250000|2021-05-26 08:37:30|2555|2554|2555.5|2554.5|2555.5|2554.5|2554.5|2554|1076
1622018270000|2021-05-26 08:37:50|2556|2555|2558|2557|2558.5|2557|2556|2555|2099
1622018280000|2021-05-26 08:38:00|2557.5|2556.5|2557|2556|2557.5|2556.5|2556.5|2555.5|137
1622018290000|2021-05-26 08:38:10||2555.5||2556||2556||2555.5|30
1622018300000|2021-05-26 08:38:20|2556.5|2555.5|2555.5|2554.5|2556.5|2555.5|2555.5|2554|283
1622018310000|2021-05-26 08:38:30|2556|2555|2556|2555|2556|2555|2556|2554.5|0
1622018330000|2021-05-26 08:38:50|2555.5|2554.5|2555|2554.5|2555.5|2554.5|2555|2554|885
1622018340000|2021-05-26 08:39:00|2554.5|2554|2555|2554|2556|2555|2554.5|2554|1455
1622018350000|2021-05-26 08:39:10|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|2555|2554|0
1622018360000|2021-05-26 08:39:20|2556|2555|2556|2555.5|2556|2555.5|2556|2555|0
1622018370000|2021-05-26 08:39:30|2555.5|2555|2555.5|2554.5|2556|2555.5|2555.5|2554.5|1000
1622018380000|2021-05-26 08:39:40|2556|2555|2556|2555|2556|2555|2556|2555|185
1622018390000|2021-05-26 08:39:50|2555.5|2555.5|2556|2555|2556|2555.5|2555.5|2555|137
1622018400000|2021-05-26 08:40:00||2555.5||2555.5||2555.5||2555.5|0
1622018410000|2021-05-26 08:40:10|2555.5|2555|2555.5|2554.5|2555.5|2555|2555.5|2554.5|853
1622018420000|2021-05-26 08:40:20||2555||2555||2555||2555|0
1622018430000|2021-05-26 08:40:30|2556|2555.5|2557.5|2556|2557.5|2556|2556|2555.5|1550
1622018440000|2021-05-26 08:40:40|2557||2556.5||2557||2556.5||0
1622018450000|2021-05-26 08:40:50||2555.5||2556||2556||2555.5|599
1622018470000|2021-05-26 08:41:10|2556|2555.5|2555.5|2554.5|2556.5|2555.5|2555|2554|2630
1622018480000|2021-05-26 08:41:20|2555|2554|2555.5|2554.5|2555.5|2554.5|2555|2554|0
1622018490000|2021-05-26 08:41:30|2556|2555|2556|2555|2556|2555|2556|2555|0
1622018500000|2021-05-26 08:41:40|2556.5|2555.5|2556.5|2555.5|2556.5|2555.5|2556|2555|302
1622018510000|2021-05-26 08:41:50|2556|2556|2556|2555.5|2556|2556|2556|2555.5|465
1622018520000|2021-05-26 08:42:00|2555.5|2555|2554.5|2554|2556|2555|2554.5|2554|1870
1622018540000|2021-05-26 08:42:20|2555|2554.5|2555|2554|2555|2554.5|2555|2554|520
1622018550000|2021-05-26 08:42:30|2555.5|2554.5|2555.5|2554.5|2555.5|2554.5|2555.5|2554|0
1622018560000|2021-05-26 08:42:40|2556|2555|2556|2555|2556|2555|2555.5|2555|496
1622018570000|2021-05-26 08:42:50||2555.5||2555||2555.5||2555|509
1622018580000|2021-05-26 08:43:00|2555|2554.5|2555.5|2554.5|2555.5|2555|2555|2554|3130
1622018590000|2021-05-26 08:43:10|2555|2554|2553.5|2553|2555|2554|2553.5|2552.5|2485
1622018600000|2021-05-26 08:43:20|2553|2552.5|2552.5|2551.5|2553|2552.5|2552.5|2551.5|258
1622018610000|2021-05-26 08:43:30|2552|2552|2552.5|2552|2553|2552|2552|2552|214
1622018620000|2021-05-26 08:43:40|2553|2552.5|2553|2552|2553.5|2553|2553|2552|858
1622018640000|2021-05-26 08:44:00|2553.5|2552.5|2554|2553|2554|2553|2553.5|2552.5|542
1622018650000|2021-05-26 08:44:10|2554.5|2553.5|2555|2553.5|2555|2553.5|2554.5|2553.5|0
1622018660000|2021-05-26 08:44:20|2554.5|2554|2554|2553|2554.5|2554|2553.5|2553|1041
1622018670000|2021-05-26 08:44:30|2554.5|2553.5|2554|2553|2554.5|2553.5|2554|2553|0
1622018680000|2021-05-26 08:44:40|2553.5|2552.5|2553|2552|2553.5|2552.5|2553|2552|57
1622018690000|2021-05-26 08:44:50|2553.5|2552.5|2553|2552|2554|2553|2553|2552|0
1622018700000|2021-05-26 08:45:00|2553.5|2552.5|2553.5|2552.5|2553.5|2552.5|2553.5|2552.5|138
1622018710000|2021-05-26 08:45:10||2553||2552.5||2553||2552.5|0
1622018730000|2021-05-26 08:45:30|2554|2553|2554|2553|2554|2553|2554|2553|0
1622018740000|2021-05-26 08:45:40|2554.5|2553.5|2554.5|2553.5|2555|2554|2554|2553.5|815
1622018750000|2021-05-26 08:45:50|2555|2554|2555|2554|2555|2554|2555|2554|0
1622018760000|2021-05-26 08:46:00|2554.5|2553.5|2553.5|2552.5|2554.5|2553.5|2552.5|2552|3325
1622018770000|2021-05-26 08:46:10|2553|2553|2554|2552.5|2554|2553|2553|2552.5|864
1622018780000|2021-05-26 08:46:20|2553.5|2553|2554|2553|2554|2553|2553.5|2553|957
1622018790000|2021-05-26 08:46:30|2553.5||2554||2554||2553.5||0
1622018800000|2021-05-26 08:46:40|2553.5|2552.5|2553|2552|2553.5|2552.5|2552.5|2552|256
1622018810000|2021-05-26 08:46:50|2552.5|2551.5|2552.5|2551.5|2553|2552|2552|2551|369
1622018820000|2021-05-26 08:47:00|2552|2551|2551.5|2551|2552|2551|2551.5|2550.5|780
1622018830000|2021-05-26 08:47:10|2551|2550.5|2551|2550|2551.5|2550.5|2551|2550|781
1622018840000|2021-05-26 08:47:20|2550.5|2550.5|2551.5|2550.5|2551.5|2550.5|2550.5|2549.5|1387
1622018850000|2021-05-26 08:47:30|2551||2551||2551.5||2551||0
1622018860000|2021-05-26 08:47:40|2551.5||2551||2551.5||2551||0
1622018870000|2021-05-26 08:47:50|2551.5||2551.5||2551.5||2551||0
1622018880000|2021-05-26 08:48:00|2551|2551|2551.5|2551|2552|2551.5|2551|2551|2330
1622018890000|2021-05-26 08:48:10|2551|2550.5|2551|2550.5|2551.5|2550.5|2550.5|2550|1850
1622018900000|2021-05-26 08:48:20|||||||||1402
1622018910000|2021-05-26 08:48:30|2550.5|2549|2549.5|2549|2550.5|2549.5|2549.5|2548.5|3432
1622018920000|2021-05-26 08:48:40|2549|2548.5|2548.5|2547.5|2549|2548.5|2548|2547.5|931
1622018930000|2021-05-26 08:48:50|2548|2547|2547.5|2547|2548|2547|2547.5|2547|113
1622018940000|2021-05-26 08:49:00|2548|2547.5|2547.5|2547|2548.5|2547.5|2547.5|2547|143
1622018950000|2021-05-26 08:49:10|2547|2546.5|2547|2546|2547|2546.5|2547|2546|67
1622018970000|2021-05-26 08:49:30|2546.5|2545.5|2547|2546|2547.5|2546.5|2546|2545.5|1551
1622018980000|2021-05-26 08:49:40|2547.5|2546.5|2546.5|2546|2547.5|2546.5|2546.5|2546|901
1622018990000|2021-05-26 08:49:50|2547|2546.5|2548|2547|2548|2547|2546.5|2546|2440
1622019000000|2021-05-26 08:50:00|2548.5||2548||2548.5||2548||311
1622019010000|2021-05-26 08:50:10|2547.5|2547.5|2547|2546|2548|2547.5|2547|2546|195
1622019020000|2021-05-26 08:50:20|2546.5|2546.5|2546|2545.5|2546.5|2546.5|2546|2545.5|67
1622019030000|2021-05-26 08:50:30|2545.5|2545|2545.5|2545|2545.5|2545|2545.5|2545|68
1622019040000|2021-05-26 08:50:40|2546|2545.5|2546|2545|2546|2545.5|2545.5|2545|249
1622019050000|2021-05-26 08:50:50|2545.5||2545.5||2546||2545.5||876
1622019060000|2021-05-26 08:51:00|2546|2545.5|2546|2545.5|2546|2545.5|2546|2545.5|0
1622019080000|2021-05-26 08:51:20|2545.5|2545|2545.5|2545|2545.5|2545|2545.5|2545|154
1622019090000|2021-05-26 08:51:30|2545|2544.5|2544.5|2543.5|2545|2544.5|2544|2543.5|3011
1622019100000|2021-05-26 08:51:40|2544|2543|2544|2543.5|2544|2543.5|2543.5|2543|286
1622019110000|2021-05-26 08:51:50|2544.5||2544.5||2544.5||2544.5||0
1622019120000|2021-05-26 08:52:00|2544|2543|2544|2543.5|2544.5|2543.5|2544|2543|54
1622019130000|2021-05-26 08:52:10|2543.5|2542.5|2544|2543|2544|2543.5|2543.5|2542.5|5050
1622019140000|2021-05-26 08:52:20|2543.5|2543.5|2544|2543.5|2544.5|2543.5|2543.5|2543|507
1622019150000|2021-05-26 08:52:30|2544.5|2543|2543.5|2543|2544.5|2543.5|2543.5|2542.5|841
1622019160000|2021-05-26 08:52:40|2544||2544||2544||2544||121
1622019170000|2021-05-26 08:52:50|2543.5||2544||2544||2543.5||0
1622019190000|2021-05-26 08:53:10|2544.5|2543.5|2544|2543.5|2544.5|2544|2544|2543.5|1396
1622019200000|2021-05-26 08:53:20|2544.5|2543|2545|2544|2545|2544|2544|2543|701
1622019210000|2021-05-26 08:53:30|2544.5||2545||2545||2544.5||0
1622019240000|2021-05-26 08:54:00|2544.5||2545||2545||2544.5||61
1622019250000|2021-05-26 08:54:10|2544.5|2544.5|2543.5|2543|2544.5|2544.5|2543.5|2543|2112
1622019260000|2021-05-26 08:54:20|2544||2543.5||2544||2543.5||1696
1622019270000|2021-05-26 08:54:30|2543|2542.5|2543.5|2543|2544.5|2543.5|2543|2542.5|17997
1622019280000|2021-05-26 08:54:40||2542.5||2543||2543||2542.5|839
1622019290000|2021-05-26 08:54:50|2544|2543.5|2543.5|2543|2544.5|2543.5|2543|2542.5|2149
1622019300000|2021-05-26 08:55:00|2544|2543.5|2544|2543.5|2544|2543.5|2543.5|2543.5|97
1622019310000|2021-05-26 08:55:10|2544.5||2544||2544.5||2544||194
1622019320000|2021-05-26 08:55:20|2544.5||2544||2544.5||2544||107
1622019340000|2021-05-26 08:55:40|2544.5||2544||2544.5||2544||541
1622019350000|2021-05-26 08:55:50|2544.5|2544|2544|2543|2544.5|2544|2544|2543|1026
1622019360000|2021-05-26 08:56:00|2544.5|2543.5|2543.5|2543|2544.5|2543.5|2543|2542.5|2581
1622019370000|2021-05-26 08:56:10|2544|2543.5|2545|2544|2545|2544|2543.5|2543.5|636
1622019380000|2021-05-26 08:56:20|2544.5|2544.5|2544.5|2544|2544.5|2544.5|2544|2543.5|2208
1622019390000|2021-05-26 08:56:30|2544|2543.5|2543.5|2543|2544.5|2543.5|2543.5|2543|1007
1622019400000|2021-05-26 08:56:40|2543|2542.5|2543.5|2543|2543.5|2543|2543|2542.5|1200
1622019410000|2021-05-26 08:56:50|2544|2543.5|2544|2543.5|2544|2543.5|2543.5|2543.5|507
1622019420000|2021-05-26 08:57:00|||||||||1089
1622019430000|2021-05-26 08:57:10|2543.5|2543|2543.5|2543|2543.5|2543.5|2543.5|2543|697
1622019440000|2021-05-26 08:57:20|2544|2543.5|2544|2543.5|2544|2543.5|2544|2543.5|0
1622019450000|2021-05-26 08:57:30|||||||||133
1622019460000|2021-05-26 08:57:40||2543||2543.5||2543.5||2543|239
1622019470000|2021-05-26 08:57:50|2543.5|2543|2544|2543|2544|2543.5|2543.5|2543|1019
1622019480000|2021-05-26 08:58:00|2544.5|2543.5|2543.5|2543|2544.5|2543.5|2543.5|2543|1762
1622019490000|2021-05-26 08:58:10|2544|2543.5|2544.5|2543.5|2544.5|2543.5|2544|2543.5|777
1622019500000|2021-05-26 08:58:20|2545|2544|2546.5|2546|2547|2546|2545|2544|2159
1622019510000|2021-05-26 08:58:30|2547|2545.5|2545.5|2545|2547|2546|2545.5|2545|3180
1622019520000|2021-05-26 08:58:40||2544.5||2544.5||2544.5||2544.5|78
1622019530000|2021-05-26 08:58:50||2545||2545||2545||2545|255
1622019540000|2021-05-26 08:59:00|2545|2544.5|2546|2545.5|2546|2545.5|2545|2544|916
1622019550000|2021-05-26 08:59:10|2546.5|2546|2547|2546.5|2547|2546.5|2546.5|2546|733
1622019560000|2021-05-26 08:59:20|2546.5|2546|2546.5|2545.5|2547|2546|2546.5|2545.5|0
1622019570000|2021-05-26 08:59:30|2546|2545|2545|2544.5|2546.5|2545|2545|2544.5|287
1622019590000|2021-05-26 08:59:50|2544.5|2544|2545|2544|2545|2544.5|2544.5|2543.5|1485
1622019600000|2021-05-26 09:00:00|2545.5|2544.5|2545|2544.5|2545.5|2544.5|2545|2544.5|783
1622019610000|2021-05-26 09:00:10|2545.5|2545|2546.5|2546|2546.5|2546|2545.5|2544.5|518
1622019620000|2021-05-26 09:00:20|2546|2545.5|2545.5|2545|2546|2545.5|2545.5|2545|994
1622019640000|2021-05-26 09:00:40|2546|2545.5|2546.5|2545.5|2546.5|2545.5|2546|2545.5|841
1622019650000|2021-05-26 09:00:50|2546||2546||2546||2546||27
1622019660000|2021-05-26 09:01:00|2546.5|2546|2548|2547|2548|2547|2546.5|2546|822
1622019670000|2021-05-26 09:01:10|2548.5|2547.5|2548.5|2548|2549|2548|2548.5|2547.5|350
1622019680000|2021-05-26 09:01:20|2549|2548.5|2548.5|2548|2549.5|2548.5|2548.5|2548|2522
1622019690000|2021-05-26 09:01:30|2549|2548.5|2549|2548.5|2549|2548.5|2548.5|2548|986
1622019700000|2021-05-26 09:01:40|2549.5|2549|2549.5|2549|2550|2549|2549|2548.5|2116
1622019710000|2021-05-26 09:01:50|2549|2548.5|2549.5|2548.5|2549.5|2548.5|2549|2548.5|633
1622019720000|2021-05-26 09:02:00|2549|2548|2549.5|2549|2549.5|2549|2548.5|2548|1622
1622019730000|2021-05-26 09:02:10|||||||||155
1622019750000|2021-05-26 09:02:30|2549|2548.5|2549.5|2549|2549.5|2549|2548.5|2548|4097
1622019760000|2021-05-26 09:02:40|2550|2549.5|2550|2549.5|2550|2549.5|2550|2549.5|229
1622019770000|2021-05-26 09:02:50|2550.5|2550|2550|2549|2550.5|2550|2550|2549|1280
1622019780000|2021-05-26 09:03:00|2550.5|2549.5|2550|2549|2550.5|2549.5|2550|2549|319
1622019790000|2021-05-26 09:03:10|2550.5|2549.5|2549.5|2548.5|2550.5|2550|2549|2548.5|2386
1622019800000|2021-05-26 09:03:20|2549|2548|2549|2548|2549|2548.5|2548.5|2548|277
1622019810000|2021-05-26 09:03:30||2548.5||2548||2548.5||2548|0
1622019820000|2021-05-26 09:03:40|2548.5|2547.5|2548|2547|2548.5|2547.5|2547.5|2546.5|1156
1622019840000|2021-05-26 09:04:00|2548.5|2547.5|2549|2548|2549|2548|2548.5|2547.5|467
1622019850000|2021-05-26 09:04:10|2549.5|2548.5|2550|2549|2550|2549|2549|2548.5|435
1622019860000|2021-05-26 09:04:20|2549.5||2550||2550||2549.5||395
1622019870000|2021-05-26 09:04:30|2550.5|2549.5|2550|2549.5|2551|2550.5|2550|2549.5|2532
1622019890000|2021-05-26 09:04:50|2549.5|2549|2549.5|2548.5|2549.5|2549|2549|2548.5|90
1622019910000|2021-05-26 09:05:10|2549|2549|2548.5|2548|2549|2549|2548.5|2548|252
1622019920000|2021-05-26 09:05:20|2548|2547.5|2548.5|2547.5|2548.5|2547.5|2548|2547.5|264
1622019930000|2021-05-26 09:05:30|2547.5|2547|2547|2546.5|2547.5|2547|2547|2546.5|709
1622019940000|2021-05-26 09:05:40|2547.5|2546|2546.5|2546|2547.5|2546|2546.5|2546|1140
1622019960000|2021-05-26 09:06:00|2547|2546.5|2547|2546.5|2547|2546.5|2546.5|2546|179
1622019970000|2021-05-26 09:06:10|2546.5|2546|2547|2546|2547|2546|2546.5|2545.5|1421
1622019980000|2021-05-26 09:06:20|2546.5||2547||2547||2546.5||105
1622019990000|2021-05-26 09:06:30|2546.5|2545.5|2545.5|2545|2546.5|2546|2545.5|2545|486
1622020010000|2021-05-26 09:06:50|2546|2545.5|2546|2545.5|2546|2545.5|2546|2545.5|279
1622020020000|2021-05-26 09:07:00|2546.5|2546|2546|2545.5|2546.5|2546|2546|2545.5|775
1622020030000|2021-05-26 09:07:10|2546.5|2546|2547|2546.5|2547|2546.5|2546.5|2546|523
1622020040000|2021-05-26 09:07:20|2547.5|2547|2548|2547|2548|2547|2547.5|2547|0
1622020060000|2021-05-26 09:07:40|2547.5|2546.5|2547|2546.5|2547.5|2546.5|2547|2546.5|1035
1622020070000|2021-05-26 09:07:50|2547.5|2547|2547.5|2547|2547.5|2547|2547.5|2547|955
1622020080000|2021-05-26 09:08:00|2547|2546.5|2546.5|2546|2547|2546.5|2546.5|2546|531
1622020090000|2021-05-26 09:08:10|2547|2546.5|2547.5|2546.5|2547.5|2547|2547|2546.5|289
1622020100000|2021-05-26 09:08:20|2548|2547|2548|2547.5|2548|2547.5|2548|2547|284
1622020110000|2021-05-26 09:08:30|2548.5|2547|2548|2547.5|2548.5|2547.5|2548|2547|0
1622020120000|2021-05-26 09:08:40|2548.5|2547|2548.5|2548|2548.5|2548|2548|2547|0
1622020130000|2021-05-26 09:08:50|2549|2548.5|2548|2547.5|2549|2548.5|2548|2547.5|1480
1622020150000|2021-05-26 09:09:10|2548.5||2548.5||2548.5||2548||63
1622020160000|2021-05-26 09:09:20|2548|2547|2548.5|2547.5|2548.5|2547.5|2547|2546.5|1849
1622020170000|2021-05-26 09:09:30|2549|2548|2549.5|2549|2550|2549|2548.5|2548|473
1622020180000|2021-05-26 09:09:40|2550|2548.5|2549.5|2548.5|2550|2548.5|2549|2548|1084
1622020190000|2021-05-26 09:09:50|2549|2548|2548.5|2548|2549|2548.5|2548.5|2548|1060
1622020200000|2021-05-26 09:10:00||2547.5||2548||2548||2547.5|121
1622020210000|2021-05-26 09:10:10||2547.5||2548||2548||2547.5|0
1622020220000|2021-05-26 09:10:20|2549||2548.5||2549||2548.5||0
1622020230000|2021-05-26 09:10:30|2548|2547|2548|2547.5|2548|2547.5|2547.5|2547|2301
1622020240000|2021-05-26 09:10:40|2548.5|2548|2549.5|2548.5|2549.5|2548.5|2548.5|2548|493
1622020250000|2021-05-26 09:10:50|2550|2549|2550.5|2550|2550.5|2550|2550|2549|0
1622020260000|2021-05-26 09:11:00|2551|2550.5|2551|2550.5|2551.5|2550.5|2551|2550|0
1622020270000|2021-05-26 09:11:10|2550.5|2550|2550.5|2550|2550.5|2550|2550.5|2550|280
1622020280000|2021-05-26 09:11:20|2550|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549.5|307
1622020290000|2021-05-26 09:11:30||2550||2550||2550||2550|685
1622020300000|2021-05-26 09:11:40|2550|2549.5|2550|2549.5|2550.5|2549.5|2550|2549.5|188
1622020320000|2021-05-26 09:12:00|2550.5|2550|2550.5|2549.5|2550.5|2550|2550|2549.5|1020
1622020330000|2021-05-26 09:12:10||2550||2550||2550||2550|0
1622020340000|2021-05-26 09:12:20|2551|2550.5|2551|2550.5|2551.5|2550.5|2551|2550.5|474
1622020350000|2021-05-26 09:12:30|2550.5|2550|2550.5|2550|2550.5|2550|2550.5|2549.5|0
1622020360000|2021-05-26 09:12:40|2551|2550.5|2550.5|2550|2551|2550.5|2550.5|2550|572
1622020380000|2021-05-26 09:13:00|2551|2550.5|2552|2551.5|2552|2551.5|2550.5|2550|56
1622020390000|2021-05-26 09:13:10||2551||2551||2551||2551|7
1622020400000|2021-05-26 09:13:20||2551.5||2551.5||2551.5||2551.5|0
1622020410000|2021-05-26 09:13:30|2552.5|2552|2552.5|2552|2553|2552|2552.5|2552|500
1622020420000|2021-05-26 09:13:40|2553|2552.5|2553|2552.5|2553|2552.5|2553|2552.5|179
1622020430000|2021-05-26 09:13:50|2553.5|2553|2553.5|2553|2554|2553|2553.5|2553|61
1622020440000|2021-05-26 09:14:00|2553|2552.5|2551|2550.5|2553.5|2553|2551|2550.5|3675
1622020450000|2021-05-26 09:14:10|2551.5|2551|2551.5|2551|2552|2551.5|2551|2550|1903
1622020460000|2021-05-26 09:14:20|2552|2551.5|2551.5|2551|2552|2551.5|2551.5|2551|11292
1622020470000|2021-05-26 09:14:30|2552|2551.5|2552|2551.5|2552|2551.5|2551.5|2551.5|3030
1622020490000|2021-05-26 09:14:50|2552.5|2552|2552|2551.5|2552.5|2552|2552|2551.5|705
1622020500000|2021-05-26 09:15:00|2551.5|2551|2551.5|2551|2552|2551.5|2551.5|2551|1143
1622020510000|2021-05-26 09:15:10|2552|2550.5|2550.5|2550|2552|2550.5|2550.5|2550|11562
1622020520000|2021-05-26 09:15:20|2551|2550.5|2551|2550.5|2551.5|2550.5|2551|2550.5|1401
1622020530000|2021-05-26 09:15:30|2552|2551|2551.5|2550.5|2552|2551|2551.5|2550.5|2143
1622020540000|2021-05-26 09:15:40|2552|2551|2551.5|2551|2552|2551|2551.5|2551|1806
1622020550000|2021-05-26 09:15:50|2552|2551.5|2553|2552.5|2553.5|2552.5|2552|2551.5|66
1622020560000|2021-05-26 09:16:00|2552.5|2552|2552.5|2552|2553|2552|2552.5|2551.5|71
1622020590000|2021-05-26 09:16:30|2552|2551.5|2553|2552|2553|2552|2552|2551.5|641
1622020600000|2021-05-26 09:16:40||2552.5||2552||2552.5||2552|0
1622020620000|2021-05-26 09:17:00||2552.5||2552.5||2552.5||2552|0
1622020630000|2021-05-26 09:17:10|2552.5|2552|2552.5|2552|2553|2552.5|2552.5|2552|52
1622020640000|2021-05-26 09:17:20|2552|2551.5|2551.5|2551|2552|2551.5|2551.5|2551|23861
1622020650000|2021-05-26 09:17:30|2552|2551.5|2553|2552|2553|2552|2552|2551.5|776
1622020660000|2021-05-26 09:17:40||2552.5||2552.5||2552.5||2552.5|2
1622020680000|2021-05-26 09:18:00|2553.5|2553|2554|2553|2554|2553|2553|2553|145
1622020690000|2021-05-26 09:18:10|2553.5|2552.5|2553|2552|2553.5|2552.5|2552.5|2551.5|21973
1622020700000|2021-05-26 09:18:20|2553.5|2552.5|2552|2551.5|2553.5|2552.5|2552|2551|5920
1622020710000|2021-05-26 09:18:30|2551.5|2551|2550|2549|2552|2551.5|2550|2549|5981
1622020720000|2021-05-26 09:18:40|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550|2549.5|81
1622020730000|2021-05-26 09:18:50|2550|2549|2549|2548.5|2550|2549|2549|2548|2220
1622020740000|2021-05-26 09:19:00|2549.5|2549|2550|2549|2550|2549|2549.5|2549|0
1622020750000|2021-05-26 09:19:10|2549.5||2550||2550||2549.5||284
1622020760000|2021-05-26 09:19:20||2549.5||2549||2549.5||2549|0
1622020770000|2021-05-26 09:19:30|2549.5|2548.5|2549.5|2549|2550.5|2549.5|2549.5|2548.5|1729
1622020780000|2021-05-26 09:19:40|2550|2549.5|2549|2548.5|2550.5|2549.5|2549|2548|1364
1622020790000|2021-05-26 09:19:50|2549.5|2548|2549|2548|2549.5|2548|2548|2547|1776
1622020800000|2021-05-26 09:20:00|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|0
1622020810000|2021-05-26 09:20:10|2549|2548|2550|2549|2550|2549.5|2549|2548|1108
1622020820000|2021-05-26 09:20:20|2549.5|2548.5|2549|2548|2549.5|2548.5|2548.5|2547.5|896
1622020830000|2021-05-26 09:20:30|2549.5|2548.5|2549.5|2548.5|2551.5|2550.5|2549|2548.5|3571
1622020840000|2021-05-26 09:20:40|2550|2549|2549.5|2549|2550|2549|2549|2548.5|697
1622020850000|2021-05-26 09:20:50|2550|2548.5|2550|2549|2550|2549|2550|2548.5|0
1622020860000|2021-05-26 09:21:00|2549.5||2549.5||2550||2549.5||0
1622020870000|2021-05-26 09:21:10|2550||2549.5||2550||2549.5||0
1622020880000|2021-05-26 09:21:20|2549|2548.5|2549.5|2548.5|2549.5|2549|2549|2548.5|17
1622020890000|2021-05-26 09:21:30|2550|2549|2550|2549|2550|2549|2549.5|2548.5|0
1622020900000|2021-05-26 09:21:40|2549.5||2550||2550||2549.5||0
1622020920000|2021-05-26 09:22:00|2550.5|2549.5|2550|2549|2550.5|2550|2550|2549|1561
1622020930000|2021-05-26 09:22:10||2549.5||2549||2549.5||2549|36
1622020940000|2021-05-26 09:22:20|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|2550.5|2549.5|0
1622020950000|2021-05-26 09:22:30|2550|2549|2550|2549|2550.5|2549|2550|2549|1500
1622020960000|2021-05-26 09:22:40|2549.5|2548.5|2548.5|2548|2549.5|2548.5|2548.5|2548|1529
1622020970000|2021-05-26 09:22:50|2548|2547.5|2549|2548.5|2549|2548.5|2548|2547|181
1622020980000|2021-05-26 09:23:00|2548.5|2548|2548.5|2548|2549|2548|2548.5|2548|82
1622020990000|2021-05-26 09:23:10|2549|2548.5|2548.5|2548|2549|2548.5|2548.5|2548|515
1622021000000|2021-05-26 09:23:20|2549|2548.5|2549|2548.5|2549.5|2548.5|2548.5|2548|8
1622021010000|2021-05-26 09:23:30|2548.5|2548|2548.5|2548|2549|2548|2548.5|2548|485
1622021020000|2021-05-26 09:23:40|2549|2547.5|2549|2548|2549|2548.5|2548.5|2547.5|1241
1622021030000|2021-05-26 09:23:50|2549.5|2548.5|2549|2548|2549.5|2548.5|2549|2548|0
1622021040000|2021-05-26 09:24:00|2549.5|2548.5|2550|2549.5|2550.5|2549.5|2549|2548|646
1622021050000|2021-05-26 09:24:10|2550.5|2550|2551|2550|2551.5|2550.5|2550|2549.5|424
1622021060000|2021-05-26 09:24:20|2550.5|2550.5|2550.5|2550|2551.5|2551|2550.5|2550|1404
1622021070000|2021-05-26 09:24:30|2551|2550.5|2551|2550.5|2551|2550.5|2550.5|2550|208
1622021080000|2021-05-26 09:24:40|2551.5|2551|2552|2551|2553|2552|2551.5|2551|1850
1622021090000|2021-05-26 09:24:50|2551.5|2550.5|2549|2548.5|2551.5|2550.5|2549|2548|4453
1622021100000|2021-05-26 09:25:00|2549.5|2548|2549.5|2548.5|2549.5|2549|2549.5|2548|341
1622021110000|2021-05-26 09:25:10|2549||2549.5||2549.5||2549||771
1622021120000|2021-05-26 09:25:20|2550|2549|2549.5|2548.5|2550|2549|2549.5|2548.5|429
1622021140000|2021-05-26 09:25:40|2549|2548|2548.5|2547.5|2549|2548|2548.5|2547.5|533
1622021150000|2021-05-26 09:25:50|2548|2548|2548.5|2547.5|2548.5|2548|2548|2547.5|200
1622021160000|2021-05-26 09:26:00|2549|2548|2549.5|2548.5|2549.5|2548.5|2548.5|2547.5|1125
1622021170000|2021-05-26 09:26:10|2549|2548|2547|2546|2549|2548|2547|2546|1404
1622021180000|2021-05-26 09:26:20|2547.5|2546.5|2547.5|2546.5|2547.5|2546.5|2547|2546.5|670
1622021190000|2021-05-26 09:26:30|2547|2547|2546|2545.5|2547.5|2547|2546|2545|2079
1622021200000|2021-05-26 09:26:40|2546.5|2546|2546.5|2546|2546.5|2546|2546.5|2546|259
1622021210000|2021-05-26 09:26:50|2547|2546.5|2547|2546.5|2547|2546.5|2546.5|2546.5|6
1622021220000|2021-05-26 09:27:00|2547.5|2547|2547.5|2546.5|2547.5|2547|2547|2546.5|250
1622021230000|2021-05-26 09:27:10|2548|2547|2548|2547|2548|2547|2547.5|2547|861
1622021240000|2021-05-26 09:27:20|2547.5|2547.5|2548.5|2548|2549|2548|2547.5|2547.5|89
1622021250000|2021-05-26 09:27:30|2548|2547.5|2548|2547|2548.5|2547.5|2547.5|2546.5|1493
1622021260000|2021-05-26 09:27:40|2547.5|2547.5|2548|2547|2548|2547.5|2547.5|2547|200
1622021280000|2021-05-26 09:28:00|2547.5|2546.5|2547|2546.5|2547.5|2546.5|2547|2546|903
1622021300000|2021-05-26 09:28:20|2547.5|2547|2547.5|2547|2547.5|2547|2547|2546.5|14
1622021310000|2021-05-26 09:28:30|2548|2546.5|2548|2547|2548|2547|2548|2546.5|0
1622021320000|2021-05-26 09:28:40|2548.5|2547.5|2548.5|2547.5|2548.5|2547.5|2548.5|2547|0
1622021330000|2021-05-26 09:28:50||2548||2548||2548||2547.5|0
1622021340000|2021-05-26 09:29:00|2548|2547.5|2548|2547|2548.5|2547.5|2547.5|2546.5|423
1622021350000|2021-05-26 09:29:10|2548.5|2547.5|2548.5|2547.5|2549|2548|2548.5|2547.5|0
1622021360000|2021-05-26 09:29:20|2549|2548|2549|2548.5|2549.5|2549|2549|2548|0
1622021370000|2021-05-26 09:29:30|2549.5|2549|2550|2549|2550|2549|2549.5|2548.5|413
1622021380000|2021-05-26 09:29:40|2549.5|2548.5|2549.5|2548.5|2550|2548.5|2549.5|2548.5|18
1622021400000|2021-05-26 09:30:00||2549||2548.5||2549||2548.5|100
1622021410000|2021-05-26 09:30:10|2549|2549|2550|2549|2550|2549|2549|2549|0
1622021420000|2021-05-26 09:30:20|2549.5|2549.5|2549.5|2548.5|2549.5|2549.5|2549.5|2548.5|888
1622021440000|2021-05-26 09:30:40|2549|2548|2549|2548|2549|2548|2549|2548|689
1622021450000|2021-05-26 09:30:50|2548.5|2548.5|2549.5|2548.5|2549.5|2548.5|2548.5|2548.5|204
1622021460000|2021-05-26 09:31:00|2550|2549|2551|2550|2551|2550|2550|2549|0
1622021470000|2021-05-26 09:31:10|2551.5|2550.5|2550.5|2550|2551.5|2550.5|2550.5|2550|3049
1622021480000|2021-05-26 09:31:20|2551|2550.5|2549|2548|2551|2550.5|2548|2547.5|5815
1622021490000|2021-05-26 09:31:30|2549.5|2548.5|2548.5|2547.5|2549.5|2548.5|2548.5|2547.5|343
1622021500000|2021-05-26 09:31:40|2549|2548|2548.5|2547.5|2549|2548|2548|2547|200
1622021510000|2021-05-26 09:31:50|2549|2548|2548|2547.5|2549|2548|2548|2547|1252
1622021520000|2021-05-26 09:32:00|2548.5|2547|2548.5|2548|2548.5|2548|2547|2546.5|1148
1622021530000|2021-05-26 09:32:10||2547.5||2548||2548||2547.5|0
1622021540000|2021-05-26 09:32:20|2549|2547.5|2549.5|2548.5|2549.5|2548.5|2549|2547.5|116
1622021550000|2021-05-26 09:32:30||2549||2549||2549||2549|0
1622021570000|2021-05-26 09:32:50|2549|2548.5|2549|2548|2549.5|2548.5|2548.5|2547.5|1014
1622021580000|2021-05-26 09:33:00|2548.5|2547.5|2548.5|2547|2548.5|2547.5|2548.5|2547|1196
1622021590000|2021-05-26 09:33:10|2548||2548||2548||2548||0
1622021600000|2021-05-26 09:33:20|2548.5|2547.5|2548.5|2548|2548.5|2548|2548|2547.5|23
1622021610000|2021-05-26 09:33:30|2548|2547.5|2548.5|2547|2548.5|2547.5|2548|2547|37
1622021620000|2021-05-26 09:33:40|2548||2548||2548||2547.5||0
1622021640000|2021-05-26 09:34:00|2547.5|2546.5|2546|2545.5|2547.5|2546.5|2546|2545.5|1163
1622021650000|2021-05-26 09:34:10|2545.5|2545|2546|2545|2546|2545|2545.5|2545|257
1622021670000|2021-05-26 09:34:30|2545.5||2546||2546||2545.5||86
1622021680000|2021-05-26 09:34:40||2545.5||2545||2545.5||2545|200
1622021690000|2021-05-26 09:34:50|2545.5|2544.5|2545|2544|2545.5|2544.5|2545|2544|1475
1622021700000|2021-05-26 09:35:00|2544.5||2544.5||2545||2544.5||5138
1622021710000|2021-05-26 09:35:10|2545|2544.5|2544.5|2544|2545|2544.5|2544.5|2544|939
1622021720000|2021-05-26 09:35:20|2544|2543.5|2545|2544|2545|2544.5|2544|2543.5|4181
1622021730000|2021-05-26 09:35:30|2544.5||2544.5||2544.5||2544.5||0
1622021740000|2021-05-26 09:35:40|||||||||17
1622021750000|2021-05-26 09:35:50|2545|2544.5|2545|2544.5|2545|2544.5|2545|2544|547
1622021770000|2021-05-26 09:36:10|2545.5||2545||2545.5||2545||18
1622021790000|2021-05-26 09:36:30|2544.5|2543.5|2545|2544|2545|2544.5|2544|2543.5|4727
1622021800000|2021-05-26 09:36:40|2544.5|2544.5|2545|2544|2545|2544.5|2544.5|2544|324
1622021820000|2021-05-26 09:37:00|2544.5||2545||2545||2544.5||0
1622021830000|2021-05-26 09:37:10|2544.5||2544.5||2545||2544.5||107
1622021840000|2021-05-26 09:37:20|2545|2544.5|2543.5|2543|2545|2544.5|2543.5|2542.5|3795
1622021850000|2021-05-26 09:37:30|2543|2542.5|2543.5|2543|2543.5|2543|2543|2542.5|1262
1622021860000|2021-05-26 09:37:40|2544|2543.5|2544.5|2543.5|2544.5|2543.5|2542.5|2541.5|8396
1622021880000|2021-05-26 09:38:00|2545|2544|2545|2544|2545.5|2544.5|2545|2544|0
1622021900000|2021-05-26 09:38:20|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|2544|2543|2200
1622021910000|2021-05-26 09:38:30|2544|2544|2544|2543.5|2544.5|2544|2544|2543.5|139
1622021920000|2021-05-26 09:38:40|2544.5|2544|2544|2543|2544.5|2544|2544|2543|830
1622021930000|2021-05-26 09:38:50||2543.5||2543.5||2543.5||2543.5|94
1622021940000|2021-05-26 09:39:00|2543.5|2543|2543.5|2543|2543.5|2543|2543.5|2543|391
1622021950000|2021-05-26 09:39:10||2542.5||2543||2543||2542.5|442
1622021960000|2021-05-26 09:39:20|||||||||155
1622021970000|2021-05-26 09:39:30|2543|2542.5|2543.5|2543|2543.5|2543|2543|2542.5|1349
1622021990000|2021-05-26 09:39:50|2544|2544|2544|2543.5|2544.5|2544|2544|2543|1700
1622022000000|2021-05-26 09:40:00|2543.5|2543|2544|2543|2544|2543|2543.5|2543|1526
1622022010000|2021-05-26 09:40:10|2543.5||2543.5||2543.5||2543.5||0
1622022040000|2021-05-26 09:40:40|2544|2543.5|2544|2543.5|2544|2543.5|2544|2543|298
1622022050000|2021-05-26 09:40:50|2544.5|2544|2544.5|2544|2545|2544.5|2544.5|2544|138
1622022060000|2021-05-26 09:41:00|2544|2543.5|2543.5|2543|2544|2543.5|2543.5|2542.5|1532
1622022070000|2021-05-26 09:41:10|2543|2542.5|2543.5|2543|2543.5|2543|2543|2542|6296
1622022080000|2021-05-26 09:41:20|2543|2542.5|2543.5|2543|2543.5|2543|2543|2542.5|3264
1622022090000|2021-05-26 09:41:30|2543|2542.5|2543|2542.5|2544|2543|2542.5|2541.5|5926
1622022100000|2021-05-26 09:41:40|2542.5|2542|2542.5|2542|2542.5|2542|2542.5|2541.5|728
1622022110000|2021-05-26 09:41:50|2543|2541.5|2543|2542|2543|2542.5|2542.5|2541.5|2313
1622022120000|2021-05-26 09:42:00|2542.5|2541.5|2542.5|2542|2543|2542|2542.5|2541.5|751
1622022130000|2021-05-26 09:42:10|2543|2542.5|2543|2542.5|2543|2542.5|2543|2542.5|253
1622022150000|2021-05-26 09:42:30|2543.5|2543|2543.5|2543|2543.5|2543|2543.5|2543|358
1622022160000|2021-05-26 09:42:40|2544|2543.5|2544|2543.5|2544.5|2544|2544|2543.5|147
1622022180000|2021-05-26 09:43:00|2544.5|2544|2545|2544|2545.5|2544.5|2544.5|2543.5|2004
1622022190000|2021-05-26 09:43:10|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|2544|2543.5|727
1622022210000|2021-05-26 09:43:30|2544||2544||2544||2544||0
1622022230000|2021-05-26 09:43:50|2543.5|2543|2543.5|2543|2544|2543|2543.5|2542.5|1868
1622022240000|2021-05-26 09:44:00|2543|2542.5|2543|2542.5|2543|2542.5|2543|2542.5|277
1622022250000|2021-05-26 09:44:10|2543.5|2543|2545|2544.5|2545|2544.5|2543|2543|1367
1622022260000|2021-05-26 09:44:20|2546|2545|2546|2545|2547|2546|2546|2545|2083
1622022270000|2021-05-26 09:44:30||2545.5||2545.5||2545.5||2545|40
1622022280000|2021-05-26 09:44:40|2546.5|2545|2545.5|2544.5|2546.5|2545.5|2545|2544.5|1656
1622022290000|2021-05-26 09:44:50|2546|2545|2547|2546|2547|2546.5|2545.5|2545|2787
1622022300000|2021-05-26 09:45:00|2546.5|2545.5|2545.5|2544.5|2547|2545.5|2545.5|2544.5|806
1622022310000|2021-05-26 09:45:10|2545|2545|2544.5|2543.5|2545.5|2545|2544|2543.5|1296
1622022340000|2021-05-26 09:45:40|2544|2544|2545|2544|2545|2544|2544|2544|1275
1622022350000|2021-05-26 09:45:50|2544.5|2543.5|2544.5|2543.5|2544.5|2543.5|2544|2543.5|190
1622022360000|2021-05-26 09:46:00|2544||2544||2544||2544||0
1622022370000|2021-05-26 09:46:10|2544.5|2543|2542.5|2542|2544.5|2543|2542.5|2542|1725
1622022380000|2021-05-26 09:46:20|2543||2543||2543||2542.5||0
1622022390000|2021-05-26 09:46:30|2542.5|2541.5|2541.5|2541|2542.5|2541.5|2541.5|2541|1275
1622022400000|2021-05-26 09:46:40|2542|2541.5|2542|2541.5|2542|2541.5|2541.5|2541.5|363
1622022410000|2021-05-26 09:46:50|2541.5|2541|2541|2540.5|2541.5|2541|2541|2540.5|8524
1622022420000|2021-05-26 09:47:00|2540.5|2540|2539.5|2538.5|2540.5|2540|2539|2538.5|6843
1622022430000|2021-05-26 09:47:10|2539|2538|2539|2538.5|2539.5|2538.5|2537.5|2536.5|7154
1622022440000|2021-05-26 09:47:20|2538.5|2538|2539|2538.5|2539|2538.5|2538.5|2538|50
1622022450000|2021-05-26 09:47:30|2539.5|2539|2539.5|2539|2539.5|2539|2539.5|2539|1068
1622022470000|2021-05-26 09:47:50|2539|2537.5|2539.5|2539|2539.5|2539|2539|2537.5|3100
1622022490000|2021-05-26 09:48:10|||||||||2
1622022500000|2021-05-26 09:48:20|2539|2538.5|2539|2538.5|2539.5|2538.5|2539|2538|29
1622022520000|2021-05-26 09:48:40|2538.5|2538|2539|2538|2539.5|2538.5|2537.5|2537|4470
1622022530000|2021-05-26 09:48:50|2538.5||2538.5||2538.5||2538.5||0
1622022540000|2021-05-26 09:49:00|2539|2538.5|2540|2539|2540.5|2539.5|2539|2538|439
1622022550000|2021-05-26 09:49:10|2540.5|2539.5|2539.5|2538.5|2540.5|2539.5|2539.5|2538.5|1967
1622022560000|2021-05-26 09:49:20|2539|2539|2537|2536|2539.5|2539|2537|2536|7194
1622022570000|2021-05-26 09:49:30||2536.5||2536||2536.5||2536|380
1622022590000|2021-05-26 09:49:50|2536.5|2535.5|2536|2535.5|2536.5|2536|2536|2535.5|289
1622022600000|2021-05-26 09:50:00|2536.5||2536||2536.5||2536||423
1622022610000|2021-05-26 09:50:10|2535.5|2535|2536|2535.5|2536.5|2535.5|2535.5|2535|206
1622022620000|2021-05-26 09:50:20|2535.5|2534.5|2536.5|2535.5|2536.5|2535.5|2535.5|2534.5|8180
1622022630000|2021-05-26 09:50:30|2536|2536|2537.5|2536.5|2537.5|2536.5|2536|2536|656
1622022640000|2021-05-26 09:50:40|2538|2537|2538|2537|2538|2537|2537.5|2537|1559
1622022650000|2021-05-26 09:50:50|2537.5|2536.5|2538.5|2538|2538.5|2538|2537.5|2536.5|313
1622022670000|2021-05-26 09:51:10|2539|2538.5|2538|2537.5|2539|2538.5|2538|2537.5|1348
1622022680000|2021-05-26 09:51:20|2539|2538|2538|2537|2539|2538|2537.5|2537|2669
1622022690000|2021-05-26 09:51:30|2537.5|2536.5|2537|2536.5|2537.5|2536.5|2537|2536.5|146
1622022700000|2021-05-26 09:51:40|2537.5||2537.5||2537.5||2537.5||0
1622022710000|2021-05-26 09:51:50|2537|2537|2537.5|2536.5|2537.5|2537|2537|2536.5|538
1622022720000|2021-05-26 09:52:00|2538|2537|2537.5|2536.5|2538|2537.5|2537.5|2536.5|1590
1622022730000|2021-05-26 09:52:10|2537|2536|2536.5|2536|2537|2536|2536.5|2536|955
1622022740000|2021-05-26 09:52:20|2536|2535|2535.5|2535|2536|2535|2535|2534.5|3775
1622022750000|2021-05-26 09:52:30|2535|2533.5|2535|2534|2535|2534|2534.5|2533.5|4819
1622022760000|2021-05-26 09:52:40|2535.5|2534.5|2534.5|2534|2535.5|2535|2534.5|2533.5|1315
1622022770000|2021-05-26 09:52:50|2535|2533.5|2534.5|2533.5|2535|2533.5|2534|2533.5|2026
1622022780000|2021-05-26 09:53:00|2534||2534||2534||2534||95
1622022790000|2021-05-26 09:53:10|2534.5|2534|2534.5|2533.5|2534.5|2534|2534|2533.5|165
1622022800000|2021-05-26 09:53:20|2535|2534|2534.5|2533.5|2535|2534|2534.5|2533.5|0
1622022810000|2021-05-26 09:53:30||2534||2534||2534||2534|70
1622022820000|2021-05-26 09:53:40|2534|2533.5|2534|2533|2534|2533.5|2534|2533|835
1622022830000|2021-05-26 09:53:50|2533.5|2533.5|2534|2533|2534|2533.5|2533.5|2533|0
1622022840000|2021-05-26 09:54:00|2533.5|2532.5|2533.5|2532.5|2534|2532.5|2533|2532|888
1622022850000|2021-05-26 09:54:10|2533|2532|2533.5|2532.5|2534.5|2533|2533|2532|3854
1622022890000|2021-05-26 09:54:50|2534|2533|2533.5|2533|2534|2533|2533.5|2533|679
1622022900000|2021-05-26 09:55:00||2532.5||2532.5||2532.5||2532.5|0
1622022910000|2021-05-26 09:55:10|2533|2533|2533.5|2532.5|2534|2533|2533|2532.5|2308
1622022920000|2021-05-26 09:55:20|2534|2533|2534.5|2534|2535|2534|2533.5|2533|1177
1622022930000|2021-05-26 09:55:30||2533.5||2533.5||2533.5||2533.5|0
1622022940000|2021-05-26 09:55:40|2534|2533|2534|2533|2534|2533|2534|2533|0
1622022950000|2021-05-26 09:55:50|2533.5|2532.5|2534|2533.5|2534|2533.5|2533|2532.5|873
1622022960000|2021-05-26 09:56:00|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|6
1622022970000|2021-05-26 09:56:10|2535|2534.5|2535|2534.5|2535|2534.5|2534.5|2534|366
1622022980000|2021-05-26 09:56:20|2535.5|2535|2536|2535|2536|2535.5|2535.5|2535|495
1622022990000|2021-05-26 09:56:30|2535.5|2535.5|2536|2535.5|2536.5|2535.5|2535.5|2535.5|643
1622023000000|2021-05-26 09:56:40|2536.5|2536|2535.5|2534.5|2536.5|2536|2535.5|2534.5|685
1622023010000|2021-05-26 09:56:50||2535||2534.5||2535||2534.5|0
1622023020000|2021-05-26 09:57:00|2535|2534|2535|2534|2535|2534|2535|2534|882
1622023030000|2021-05-26 09:57:10|||||||||200
1622023040000|2021-05-26 09:57:20|2534.5||2534.5||2534.5||2534.5||0
1622023050000|2021-05-26 09:57:30|2535|2534.5|2535|2534.5|2535.5|2534.5|2535|2534.5|149
1622023060000|2021-05-26 09:57:40|2535.5|2535|2536.5|2536|2536.5|2536|2535.5|2535|827
1622023070000|2021-05-26 09:57:50||2535.5||2536||2536||2535.5|196
1622023080000|2021-05-26 09:58:00|2536|2535.5|2537.5|2536|2537.5|2536.5|2536|2535.5|959
1622023090000|2021-05-26 09:58:10|2537|2535.5|2536.5|2535.5|2537|2536|2536.5|2535.5|477
1622023100000|2021-05-26 09:58:20|2536|2535|2536|2535|2536.5|2535.5|2536|2535|642
1622023140000|2021-05-26 09:59:00|2535.5|2534.5|2535.5|2534.5|2535.5|2534.5|2535.5|2534.5|109
1622023160000|2021-05-26 09:59:20||2535||2535||2535||2535|60
1622023180000|2021-05-26 09:59:40|2535|2534.5|2535|2534.5|2535.5|2534.5|2534.5|2534|1034
1622023190000|2021-05-26 09:59:50|2535.5|2535|2535.5|2535|2535.5|2535|2535.5|2535|0
1622023200000|2021-05-26 10:00:00|2536|2534.5|2535.5|2534.5|2536|2535|2535.5|2534.5|250
1622023210000|2021-05-26 10:00:10|2535|2535|2535.5|2535|2536|2535|2535|2535|217
1622023220000|2021-05-26 10:00:20|2536||2536||2536||2536||911
1622023230000|2021-05-26 10:00:30|2535.5|2534.5|2535.5|2534.5|2535.5|2534.5|2535|2534|304
1622023240000|2021-05-26 10:00:40||2535||2534.5||2535||2534.5|830
1622023250000|2021-05-26 10:00:50|2535|2534|2534.5|2533.5|2535|2534|2534|2533.5|3977
1622023260000|2021-05-26 10:01:00|2534||2534||2534||2534||0
1622023270000|2021-05-26 10:01:10|2534.5||2534.5||2534.5||2534.5||0
1622023280000|2021-05-26 10:01:20|||||||||156
1622023300000|2021-05-26 10:01:40||2534||2534||2534||2533.5|0
1622023330000|2021-05-26 10:02:10|2535|2534.5|2535|2534.5|2535|2534.5|2535|2534.5|872
1622023340000|2021-05-26 10:02:20|2535.5|2535|2535.5|2535|2536|2535|2535|2534.5|737
1622023350000|2021-05-26 10:02:30|2536|2535.5|2537.5|2536.5|2537.5|2536.5|2536|2535.5|0
1622023370000|2021-05-26 10:02:50|2537|2536|2537.5|2536.5|2538|2537|2536.5|2536|2778
1622023380000|2021-05-26 10:03:00|2538|2537|2538|2537|2538|2537|2537.5|2537|0
1622023390000|2021-05-26 10:03:10|2537.5|2537.5|2537.5|2537|2537.5|2537.5|2537|2536.5|1535
1622023400000|2021-05-26 10:03:20|2538||2537.5||2538||2537.5||82
1622023430000|2021-05-26 10:03:50||2536.5||2536.5||2536.5||2536.5|0
1622023440000|2021-05-26 10:04:00|2538|2537|2538|2537.5|2538.5|2537.5|2538|2537|414
1622023450000|2021-05-26 10:04:10|||||||||94
1622023480000|2021-05-26 10:04:40|2538.5|2537|2538|2537.5|2538.5|2537.5|2537.5|2537|5460
1622023500000|2021-05-26 10:05:00|2538.5|2538|2539.5|2538.5|2540|2538.5|2538.5|2538|455
1622023510000|2021-05-26 10:05:10|2539|2538|2537.5|2536.5|2539|2538|2537.5|2536.5|290
1622023520000|2021-05-26 10:05:20|2538|2537|2537.5|2537|2538|2537|2537.5|2536.5|458
1622023530000|2021-05-26 10:05:30|2538|2537.5|2537.5|2537|2538|2537.5|2537.5|2537|106
1622023560000|2021-05-26 10:06:00|2538|2537.5|2539|2538|2539|2538.5|2538|2537.5|885
1622023580000|2021-05-26 10:06:20||2538.5||2538||2538.5||2538|0
1622023600000|2021-05-26 10:06:40||2538.5||2538.5||2538.5||2538.5|3
1622023610000|2021-05-26 10:06:50|2538.5|2538|2538.5|2538|2538.5|2538|2538.5|2538|127
1622023620000|2021-05-26 10:07:00|2538|2537.5|2538|2537|2538|2537.5|2537.5|2537|271
1622023630000|2021-05-26 10:07:10|2538.5|2537.5|2538.5|2538|2538.5|2538|2538|2537.5|86
1622023640000|2021-05-26 10:07:20|2538|2537.5|2538.5|2537.5|2538.5|2537.5|2538|2537.5|72
1622023650000|2021-05-26 10:07:30|2539|2538|2539|2538|2539.5|2538.5|2539|2538|1107
1622023660000|2021-05-26 10:07:40|2538.5|2538.5|2539|2538|2539|2538.5|2538.5|2538|4
1622023680000|2021-05-26 10:08:00||2538.5||2538||2538.5||2538|0
1622023700000|2021-05-26 10:08:20||2538.5||2538.5||2538.5||2538.5|0
1622023710000|2021-05-26 10:08:30|2538.5|2538|2538|2537|2538.5|2538|2537.5|2537|299
1622023720000|2021-05-26 10:08:40||2537.5||2537.5||2537.5||2537.5|0
1622023730000|2021-05-26 10:08:50|2538.5|2538|2538.5|2537.5|2538.5|2538|2538.5|2537.5|0
1622023750000|2021-05-26 10:09:10||2538||2538||2538||2537.5|478
1622023760000|2021-05-26 10:09:20|2539|2538.5|2539|2538|2539|2538.5|2539|2538|0
1622023770000|2021-05-26 10:09:30|2538|2537.5|2537.5|2537|2538.5|2538|2537.5|2537|2025
1622023780000|2021-05-26 10:09:40|2538|2537.5|2538|2537.5|2538|2537.5|2537.5|2537|762
1622023810000|2021-05-26 10:10:10|2538.5|2538|2538|2537.5|2539|2538|2538|2537.5|1158
1622023830000|2021-05-26 10:10:30|2538.5||2538||2538.5||2538||9
1622023840000|2021-05-26 10:10:40|||||||||344
1622023870000|2021-05-26 10:11:10|2538.5|2538|2538.5|2537.5|2538.5|2538|2538.5|2537.5|6
1622023880000|2021-05-26 10:11:20|2539|2538|2538.5|2538|2539|2538|2538.5|2537.5|2193
1622023890000|2021-05-26 10:11:30|2539||2539||2539||2539||0
1622023900000|2021-05-26 10:11:40|2538.5||2538.5||2538.5||2538.5||0
1622023920000|2021-05-26 10:12:00|2539|2538.5|2539|2538|2539|2538.5|2538.5|2538|142
1622023940000|2021-05-26 10:12:20|2538.5|2538.5|2539|2538|2539|2538.5|2538.5|2538|0
1622023960000|2021-05-26 10:12:40|2538.5|2538.5|2539|2538.5|2539|2538.5|2538.5|2538.5|140
1622023990000|2021-05-26 10:13:10|2538.5|2538|2540|2539|2540|2539|2538.5|2538|4388
1622024000000|2021-05-26 10:13:20||2539.5||2539||2539.5||2539|249
1622024020000|2021-05-26 10:13:40|2539.5||2539.5||2539.5||2539.5||0
1622024030000|2021-05-26 10:13:50|2539|2538.5|2538.5|2538|2539|2538.5|2538.5|2538|1018
1622024040000|2021-05-26 10:14:00|2538|2537.5|2538.5|2537.5|2538.5|2538|2538|2537.5|460
1622024060000|2021-05-26 10:14:20|||||||||10
1622024070000|2021-05-26 10:14:30|2538|2537|2537.5|2537|2538|2537|2537.5|2536.5|1500
1622024090000|2021-05-26 10:14:50|2537|2536.5|2537.5|2537|2537.5|2537|2537|2536.5|205
1622024120000|2021-05-26 10:15:20|2538|2537.5|2537.5|2537|2538|2537.5|2537.5|2537|407
1622024130000|2021-05-26 10:15:30|2538||2537.5||2538||2537.5||419
1622024140000|2021-05-26 10:15:40|2538||2537.5||2538||2537.5||1268
1622024150000|2021-05-26 10:15:50|2538||2537.5||2538||2537.5||173
1622024160000|2021-05-26 10:16:00|2538|2537.5|2538.5|2537.5|2538.5|2538|2538|2537.5|369
1622024170000|2021-05-26 10:16:10||2538||2537.5||2538||2537.5|70
1622024180000|2021-05-26 10:16:20|2538|2537|2537.5|2537|2538|2537|2537.5|2537|113
1622024190000|2021-05-26 10:16:30|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536.5|136
1622024200000|2021-05-26 10:16:40|2536.5|2536|2536.5|2536|2537|2536|2536.5|2536|755
1622024210000|2021-05-26 10:16:50|2537||2537||2537||2537||0
1622024240000|2021-05-26 10:17:20|2536.5|2535.5|2536|2535|2536.5|2535.5|2536|2535|1610
1622024250000|2021-05-26 10:17:30|2535.5|2534.5|2534.5|2533.5|2535.5|2534.5|2534.5|2533.5|2124
1622024260000|2021-05-26 10:17:40|2535|2534|2534|2533.5|2535|2534|2534|2533.5|820
1622024270000|2021-05-26 10:17:50|2534.5|2533|2534.5|2533.5|2534.5|2533.5|2534|2533|855
1622024300000|2021-05-26 10:18:20||2534||2534||2534||2534|559
1622024320000|2021-05-26 10:18:40|2535|2534.5|2535|2534.5|2535.5|2535|2535|2534.5|607
1622024340000|2021-05-26 10:19:00|2535.5|2535|2534|2533.5|2535.5|2535|2534|2533.5|2521
1622024350000|2021-05-26 10:19:10|2534.5|2534|2534.5|2533.5|2535|2534|2534.5|2533.5|99
1622024360000|2021-05-26 10:19:20|2535|2534|2535|2534|2535|2534|2535|2534|0
1622024390000|2021-05-26 10:19:50|2534.5|2533.5|2534|2533|2534.5|2533.5|2534|2533|0
1622024400000|2021-05-26 10:20:00|2533.5||2533.5||2534||2533.5||0
1622024410000|2021-05-26 10:20:10|2533|2532.5|2533.5|2532.5|2533.5|2532.5|2533|2532.5|218
1622024420000|2021-05-26 10:20:20|2533||2533||2533||2533||0
1622024430000|2021-05-26 10:20:30|2533.5||2533.5||2533.5||2533||77
1622024450000|2021-05-26 10:20:50|2533|2532|2533.5|2532.5|2533.5|2533|2532.5|2532|79
1622024460000|2021-05-26 10:21:00|2533|2533|2533|2532.5|2533|2533|2533|2532.5|228
1622024470000|2021-05-26 10:21:10||2532||2532||2532||2532|0
1622024480000|2021-05-26 10:21:20|2533.5|2532.5|2533.5|2532.5|2533.5|2532.5|2533|2532|0
1622024490000|2021-05-26 10:21:30|2534|2533|2534|2533|2534|2533.5|2533.5|2533|463
1622024510000|2021-05-26 10:21:50|2534.5|2533.5|2534|2533.5|2534.5|2533.5|2534|2533.5|0
1622024520000|2021-05-26 10:22:00|2534.5||2534||2534.5||2534||0
1622024530000|2021-05-26 10:22:10|2534.5|2533|2534|2533|2534.5|2533|2534|2533|176
1622024540000|2021-05-26 10:22:20|2533.5||2533.5||2533.5||2533.5||7
1622024570000|2021-05-26 10:22:50|2534||2534||2534||2534||0
1622024590000|2021-05-26 10:23:10|2534.5|2533.5|2533.5|2533|2534.5|2533.5|2533.5|2532.5|1160
1622024600000|2021-05-26 10:23:20|2534|2533.5|2534.5|2533.5|2534.5|2533.5|2534|2533.5|0
1622024610000|2021-05-26 10:23:30|2534||2534||2534||2534||0
1622024620000|2021-05-26 10:23:40|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|4
1622024630000|2021-05-26 10:23:50|2535|2534.5|2534.5|2533.5|2535.5|2534.5|2534.5|2533.5|1060
1622024640000|2021-05-26 10:24:00||2534||2533.5||2534||2533.5|60
1622024650000|2021-05-26 10:24:10||2534||2534||2534||2534|0
1622024670000|2021-05-26 10:24:30|2535|2534.5|2535|2534.5|2535|2534.5|2535|2534.5|58
1622024690000|2021-05-26 10:24:50|2534.5|2534|2534.5|2534|2534.5|2534|2534|2533.5|854
1622024700000|2021-05-26 10:25:00|2535||2535||2535||2534.5||312
1622024710000|2021-05-26 10:25:10|2534.5||2534.5||2534.5||2534.5||0
1622024720000|2021-05-26 10:25:20|2535||2535||2535||2535||95
1622024730000|2021-05-26 10:25:30|2534.5||2534.5||2534.5||2534.5||0
1622024740000|2021-05-26 10:25:40|2534|2533.5|2534.5|2533.5|2534.5|2533.5|2534|2533|442
1622024750000|2021-05-26 10:25:50|2535|2534|2535|2534|2535|2534|2535|2534|48
1622024760000|2021-05-26 10:26:00||2534.5||2534.5||2534.5||2534.5|0
1622024770000|2021-05-26 10:26:10|2535.5|2535|2536|2535.5|2536|2535.5|2535.5|2535|605
1622024780000|2021-05-26 10:26:20|2535.5|2535|2535.5|2535|2535.5|2535|2535.5|2534.5|264
1622024790000|2021-05-26 10:26:30||2534.5||2534.5||2534.5||2534.5|67
1622024810000|2021-05-26 10:26:50|2536|2535|2536|2535|2536|2535|2536|2535|0
1622024820000|2021-05-26 10:27:00|2536.5|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|415
1622024830000|2021-05-26 10:27:10|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2536|2
1622024840000|2021-05-26 10:27:20|2537|2536.5|2537|2536|2537.5|2536.5|2536.5|2536|1196
1622024850000|2021-05-26 10:27:30|2537.5|2536.5|2537|2536|2537.5|2536.5|2537|2536|0
1622024860000|2021-05-26 10:27:40|2536.5||2537||2537||2536.5||25
1622024870000|2021-05-26 10:27:50|2536.5||2536.5||2536.5||2536.5||0
1622024890000|2021-05-26 10:28:10|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536|1029
1622024900000|2021-05-26 10:28:20|2537.5|2537|2537.5|2536.5|2537.5|2537|2537.5|2536.5|226
1622024920000|2021-05-26 10:28:40|2536.5|2536|2536|2535|2536.5|2536|2536|2535|2774
1622024930000|2021-05-26 10:28:50|2535.5|2534.5|2535.5|2535|2535.5|2535|2535.5|2534.5|250
1622024960000|2021-05-26 10:29:20|2536|2535.5|2536.5|2535.5|2536.5|2535.5|2536|2535|633
1622024970000|2021-05-26 10:29:30|2536||2536.5||2536.5||2536||669
1622024980000|2021-05-26 10:29:40||2536||2536||2536||2536|0
1622024990000|2021-05-26 10:29:50|2536|2535.5|2535|2534.5|2536.5|2535.5|2535|2534|1226
1622025000000|2021-05-26 10:30:00|2535.5|2535|2535.5|2534.5|2535.5|2535|2535|2534.5|75
1622025010000|2021-05-26 10:30:10||2535||2534.5||2535||2534.5|0
1622025020000|2021-05-26 10:30:20|2536|2535|2536.5|2535.5|2536.5|2535.5|2536|2535|463
1622025030000|2021-05-26 10:30:30|2536|2536|2536.5|2535.5|2536.5|2536|2536|2535.5|914
1622025040000|2021-05-26 10:30:40||2536||2536||2536||2535.5|0
1622025060000|2021-05-26 10:31:00|2536|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|218
1622025070000|2021-05-26 10:31:10|2535.5|2535|2535.5|2534.5|2535.5|2535|2535.5|2534.5|1198
1622025080000|2021-05-26 10:31:20|2536|2535|2536|2535|2536|2535.5|2536|2535|0
1622025100000|2021-05-26 10:31:40|2536.5|2535.5|2536.5|2535.5|2536.5|2535.5|2536.5|2535.5|350
1622025110000|2021-05-26 10:31:50|2537|2536|2537.5|2536.5|2537.5|2536.5|2536.5|2535.5|190
1622025140000|2021-05-26 10:32:20|2537|2536|2536.5|2536|2537|2536|2536.5|2536|283
1622025160000|2021-05-26 10:32:40|2537|2536.5|2536.5|2536|2537|2536.5|2536.5|2536|165
1622025170000|2021-05-26 10:32:50|2537|2536.5|2538|2537|2538|2537|2537|2536.5|311
1622025180000|2021-05-26 10:33:00|2538.5|2537.5|2539|2538.5|2539.5|2538.5|2538|2537.5|975
1622025190000|2021-05-26 10:33:10|2539.5|2539|2539.5|2538.5|2539.5|2539|2539.5|2538.5|0
1622025200000|2021-05-26 10:33:20|2540|2539|2539.5|2539|2540|2539|2539.5|2539|0
1622025220000|2021-05-26 10:33:40|2540|2538.5|2539.5|2538.5|2540|2538.5|2539|2538.5|91
1622025240000|2021-05-26 10:34:00|2539|2539|2539|2538.5|2539|2539|2539|2538|365
1622025250000|2021-05-26 10:34:10|2538.5|2538|2538.5|2538|2539|2538.5|2538|2537.5|165
1622025260000|2021-05-26 10:34:20||2537.5||2537.5||2537.5||2537.5|0
1622025270000|2021-05-26 10:34:30||2538||2538||2538||2537.5|0
1622025290000|2021-05-26 10:34:50|2540|2538.5|2539|2538.5|2540|2538.5|2539|2538|4013
1622025300000|2021-05-26 10:35:00|2538.5|2538|2538.5|2538|2538.5|2538|2538.5|2537.5|733
1622025310000|2021-05-26 10:35:10|2539||2539||2539.5||2539||2
1622025320000|2021-05-26 10:35:20|2539.5|2538.5|2538|2537.5|2539.5|2538.5|2538|2537.5|4141
1622025330000|2021-05-26 10:35:30|2537.5|2537|2537.5|2536.5|2537.5|2537|2537.5|2536.5|364
1622025360000|2021-05-26 10:36:00|2537|2536|2537|2536|2537|2536.5|2536.5|2536|197
1622025380000|2021-05-26 10:36:20||2536.5||2536.5||2536.5||2536.5|0
1622025390000|2021-05-26 10:36:30|2537.5|2537|2538.5|2537.5|2538.5|2537.5|2537.5|2537|315
1622025440000|2021-05-26 10:37:20|2538|2537|2537.5|2537|2538|2537.5|2537.5|2537|345
1622025460000|2021-05-26 10:37:40|2537|2536.5|2537|2536.5|2537.5|2536.5|2537|2536.5|121
1622025470000|2021-05-26 10:37:50|2537.5||2537||2537.5||2537||402
1622025480000|2021-05-26 10:38:00|2536.5|2536|2537|2536|2537|2536.5|2536.5|2536|276
1622025490000|2021-05-26 10:38:10|2536.5|2535.5|2536.5|2535.5|2536.5|2535.5|2536.5|2535.5|100
1622025500000|2021-05-26 10:38:20|2537|2536|2537|2536|2537|2536|2537|2536|0
1622025510000|2021-05-26 10:38:30|2536.5|2535.5|2536.5|2535.5|2536.5|2535.5|2536.5|2535.5|40
1622025520000|2021-05-26 10:38:40|2537|2536|2536.5|2535.5|2537|2536|2536.5|2535.5|0
1622025530000|2021-05-26 10:38:50|2536|2536|2536|2535.5|2536.5|2536|2536|2535.5|640
1622025540000|2021-05-26 10:39:00|2536.5||2536||2536.5||2536||6
1622025550000|2021-05-26 10:39:10|2536.5||2536.5||2536.5||2536||393
1622025560000|2021-05-26 10:39:20||2536||2535.5||2536||2535.5|500
1622025590000|2021-05-26 10:39:50|2535.5|2535|2535|2534.5|2535.5|2535|2535|2534.5|1731
1622025600000|2021-05-26 10:40:00||2534||2534||2534||2534|0
1622025620000|2021-05-26 10:40:20|2534.5||2535||2535||2534.5||743
1622025680000|2021-05-26 10:41:20|2534.5||2534.5||2534.5||2534.5||0
1622025690000|2021-05-26 10:41:30|2534|2533.5|2534|2533.5|2534.5|2534|2534|2533.5|1446
1622025710000|2021-05-26 10:41:50|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2533|85
1622025720000|2021-05-26 10:42:00||2532.5||2532.5||2532.5||2532.5|75
1622025730000|2021-05-26 10:42:10|2534|2533|2533.5|2533|2534|2533|2533.5|2533|3135
1622025740000|2021-05-26 10:42:20|2533|2532.5|2533|2532.5|2533|2533|2533|2532|942
1622025750000|2021-05-26 10:42:30|2533.5|2533|2532.5|2532|2533.5|2533|2532.5|2532|1830
1622025760000|2021-05-26 10:42:40|2533|2532.5|2533|2532|2533.5|2532.5|2533|2532|2298
1622025770000|2021-05-26 10:42:50|2532.5|2532.5|2532.5|2532|2532.5|2532.5|2532.5|2532|207
1622025790000|2021-05-26 10:43:10|2532|2531.5|2532.5|2531.5|2532.5|2531.5|2532|2531.5|1163
1622025800000|2021-05-26 10:43:20|2532||2532||2532||2532||0
1622025810000|2021-05-26 10:43:30||2531||2531||2531||2531|101
1622025820000|2021-05-26 10:43:40|2531.5|2531.5|2532|2531.5|2532|2531.5|2531.5|2531.5|0
1622025850000|2021-05-26 10:44:10|2531.5|2531|2532|2531|2532|2531|2531.5|2531|1
1622025860000|2021-05-26 10:44:20|2531.5|2530.5|2531|2530|2531.5|2530.5|2530.5|2530|477
1622025870000|2021-05-26 10:44:30|2530.5||2530.5||2530.5||2530.5||0
1622025890000|2021-05-26 10:44:50|2531|2530.5|2531.5|2531|2532|2531|2530.5|2530|2324
1622025920000|2021-05-26 10:45:20|2532|2530.5|2531|2530|2532|2530.5|2531|2530|1448
1622025930000|2021-05-26 10:45:30|2530.5|2529.5|2530|2529.5|2530.5|2529.5|2530|2529.5|2421
1622025940000|2021-05-26 10:45:40|2529.5|2529|2528.5|2528|2529.5|2529|2528.5|2528|2210
1622025960000|2021-05-26 10:46:00|2529|2528.5|2529|2528.5|2530.5|2529.5|2529|2528.5|1383
1622025970000|2021-05-26 10:46:10|2529.5|2529|2530|2529|2530|2529|2529.5|2529|0
1622025980000|2021-05-26 10:46:20|2529.5|2528.5|2528|2527.5|2529.5|2528.5|2528|2527.5|1021
1622025990000|2021-05-26 10:46:30|2528.5||2528||2528.5||2528||231
1622026020000|2021-05-26 10:47:00|2528.5|2528|2528.5|2528|2528.5|2528|2528|2527.5|4
1622026040000|2021-05-26 10:47:20|||||||||150
1622026050000|2021-05-26 10:47:30||2527.5||2528||2528||2527.5|16
1622026060000|2021-05-26 10:47:40||2527.5||2527.5||2527.5||2527.5|25
1622026070000|2021-05-26 10:47:50||2528||2528||2528||2528|5
1622026080000|2021-05-26 10:48:00||2527.5||2527.5||2527.5||2527.5|80
1622026090000|2021-05-26 10:48:10|2528||2528||2528||2528||0
1622026100000|2021-05-26 10:48:20|2527.5|2527|2527.5|2527|2528|2527.5|2527.5|2527|851
1622026120000|2021-05-26 10:48:40|2528|2527.5|2528.5|2528|2528.5|2528|2527.5|2527|2880
1622026130000|2021-05-26 10:48:50|2528|2527.5|2528|2527|2528|2527.5|2528|2527|1322
1622026140000|2021-05-26 10:49:00|2527.5||2527.5||2527.5||2527.5||174
1622026150000|2021-05-26 10:49:10|2528||2527.5||2528||2527.5||271
1622026160000|2021-05-26 10:49:20|2528|2527.5|2528|2527.5|2528|2527.5|2527.5|2527|1655
1622026170000|2021-05-26 10:49:30||2527||2527.5||2527.5||2527|0
1622026180000|2021-05-26 10:49:40|2528.5||2528.5||2528.5||2528.5||438
1622026190000|2021-05-26 10:49:50|2529|2528|2528.5|2528|2529|2528.5|2528.5|2528|710
1622026200000|2021-05-26 10:50:00|2529|2528.5|2529|2528.5|2529|2528.5|2529|2528.5|131
1622026210000|2021-05-26 10:50:10|2528.5|2528|2529|2528.5|2529|2528.5|2528.5|2528|160
1622026220000|2021-05-26 10:50:20|2529.5|2528|2529|2528.5|2529.5|2528.5|2528.5|2528|1932
1622026230000|2021-05-26 10:50:30|2528.5|2528|2529.5|2529|2529.5|2529|2528.5|2528|595
1622026240000|2021-05-26 10:50:40|2530|2529.5|2529.5|2529|2530.5|2529.5|2529.5|2529|658
1622026250000|2021-05-26 10:50:50|||||||||100
1622026260000|2021-05-26 10:51:00|||||||||10
1622026270000|2021-05-26 10:51:10|2530||2529.5||2530||2529.5||0
1622026290000|2021-05-26 10:51:30|2529|2528.5|2529.5|2528.5|2529.5|2528.5|2528|2527|3004
1622026300000|2021-05-26 10:51:40|2530|2529|2530.5|2529.5|2530.5|2529.5|2530|2529|0
1622026310000|2021-05-26 10:51:50|2531|2530|2532|2531.5|2532.5|2531.5|2531|2529.5|281
1622026320000|2021-05-26 10:52:00|2532.5||2532.5||2532.5||2532||0
1622026330000|2021-05-26 10:52:10|2532|2531|2532|2531|2532|2531.5|2532|2531|145
1622026340000|2021-05-26 10:52:20|2531.5|2530.5|2530.5|2530|2531.5|2530.5|2530.5|2530|1934
1622026350000|2021-05-26 10:52:30|2531|2530.5|2530.5|2530|2531|2530.5|2530.5|2530|329
1622026360000|2021-05-26 10:52:40|||||||||1
1622026380000|2021-05-26 10:53:00|2530|2529.5|2529.5|2529|2530|2529.5|2529.5|2528.5|1373
1622026390000|2021-05-26 10:53:10|2530|2529.5|2530|2529.5|2530.5|2529.5|2530|2529|294
1622026400000|2021-05-26 10:53:20|2529.5|2529|2529|2528.5|2529.5|2529|2528.5|2528|1037
1622026410000|2021-05-26 10:53:30|2529.5||2529||2529.5||2529||87
1622026420000|2021-05-26 10:53:40|2529.5|2529|2529.5|2529|2529.5|2529|2529|2529|8
1622026460000|2021-05-26 10:54:20|2530|2529.5|2530|2529.5|2530|2529.5|2529.5|2529|699
1622026470000|2021-05-26 10:54:30|2529.5|2529|2529.5|2529|2529.5|2529|2529.5|2529|156
1622026480000|2021-05-26 10:54:40|2529|2528.5|2529|2528.5|2529|2528.5|2528.5|2527.5|1111
1622026490000|2021-05-26 10:54:50|2529.5||2529||2529.5||2529||1700
1622026510000|2021-05-26 10:55:10|2528.5|2527.5|2528|2527|2528.5|2527.5|2527.5|2527|6527
1622026520000|2021-05-26 10:55:20|2527.5|2527.5|2528.5|2527.5|2528.5|2527.5|2527.5|2527|1048
1622026530000|2021-05-26 10:55:30|2528|2527|2526.5|2526|2528|2527.5|2526.5|2526|744
1622026540000|2021-05-26 10:55:40|2527|2526.5|2527|2526|2527.5|2526.5|2527|2526|1828
1622026550000|2021-05-26 10:55:50||2526.5||2526||2526.5||2526|0
1622026560000|2021-05-26 10:56:00||2526.5||2526||2526.5||2526|0
1622026580000|2021-05-26 10:56:20|2526.5||2526.5||2526.5||2526.5||104
1622026590000|2021-05-26 10:56:30|2527|2526.5|2526.5|2526|2527.5|2527|2526|2525.5|2599
1622026600000|2021-05-26 10:56:40||2525.5||2526||2526||2525.5|0
1622026610000|2021-05-26 10:56:50||2525.5||2526||2526||2525.5|0
1622026620000|2021-05-26 10:57:00|2527|2526.5|2528|2527|2528|2527.5|2526.5|2526.5|478
1622026630000|2021-05-26 10:57:10|2527|2526.5|2526.5|2526|2527.5|2526.5|2526.5|2526|2728
1622026640000|2021-05-26 10:57:20|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2526|2525.5|367
1622026650000|2021-05-26 10:57:30|2525.5|2526|2525.5|2525|2525.5|2526|2525.5|2525|533
1622026660000|2021-05-26 10:57:40|2526||2526||2526||2525.5||40
1622026670000|2021-05-26 10:57:50|2525.5|2524.5|2525|2524|2525.5|2524.5|2524|2523.5|5915
1622026690000|2021-05-26 10:58:10|2524|2523.5|2524|2523|2524|2523.5|2523.5|2523|250
1622026700000|2021-05-26 10:58:20|2524.5|2523.5|2523.5|2522.5|2524.5|2524|2523|2522|613
1622026710000|2021-05-26 10:58:30|2524|2523.5|2523.5|2523|2524|2523.5|2523.5|2523|2639
1622026720000|2021-05-26 10:58:40|2523|2522.5|2523|2522|2523.5|2522.5|2523|2522|1163
1622026730000|2021-05-26 10:58:50|2522.5|2521.5|2522|2521.5|2522.5|2522|2522|2521|2163
1622026740000|2021-05-26 10:59:00|2522.5|2522|2523|2522|2523|2522|2522.5|2522|290
1622026750000|2021-05-26 10:59:10||2522.5||2522.5||2522.5||2522|95
1622026760000|2021-05-26 10:59:20|2522.5|2522|2523|2522.5|2523|2522.5|2522.5|2522|0
1622026770000|2021-05-26 10:59:30||2522||2522||2522.5||2522|2
1622026780000|2021-05-26 10:59:40|2523.5|2522.5|2521.5|2521|2523.5|2522.5|2521|2520.5|6369
1622026790000|2021-05-26 10:59:50|2522||2522||2522||2521.5||0
1622026800000|2021-05-26 11:00:00|2521.5|2521.5|2524|2523|2524|2523|2521.5|2521|4724
1622026810000|2021-05-26 11:00:10|2523.5|2522.5|2524|2523|2524|2523|2523|2522.5|2046
1622026820000|2021-05-26 11:00:20|2524.5|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|444
1622026830000|2021-05-26 11:00:30|2525|2524|2524.5|2523.5|2525|2524|2524.5|2523.5|92
1622026840000|2021-05-26 11:00:40|||||||||235
1622026850000|2021-05-26 11:00:50|2525|2524|2525|2524.5|2525.5|2524.5|2525|2524|436
1622026860000|2021-05-26 11:01:00|2524.5|2524|2523|2522|2524.5|2524|2523|2522|1664
1622026870000|2021-05-26 11:01:10|2522.5|2521.5|2523|2522|2523|2522|2522|2521.5|784
1622026880000|2021-05-26 11:01:20|2522.5|2521.5|2521.5|2520.5|2522.5|2521.5|2521|2520.5|566
1622026890000|2021-05-26 11:01:30|2521||2521||2521||2521||400
1622026900000|2021-05-26 11:01:40|2521.5|2521|2521.5|2521|2521.5|2521|2521|2520.5|925
1622026910000|2021-05-26 11:01:50|2522|2521.5|2522.5|2521|2522.5|2521.5|2521.5|2521|1668
1622026920000|2021-05-26 11:02:00|2523|2521.5|2522.5|2521.5|2523|2522|2522|2521.5|1214
1622026930000|2021-05-26 11:02:10|2523|2522|2523|2522|2523.5|2522.5|2522.5|2521.5|2776
1622026940000|2021-05-26 11:02:20|2522.5|2522.5|2523|2522.5|2523.5|2522.5|2522.5|2522.5|1157
1622026950000|2021-05-26 11:02:30|2523.5|2523|2523.5|2522.5|2526|2525|2522.5|2522|8802
1622026960000|2021-05-26 11:02:40|2524|2523|2524|2523.5|2524|2523.5|2524|2523|1046
1622026970000|2021-05-26 11:02:50|2524.5|2524|2524.5|2524|2524.5|2524|2524|2523.5|659
1622026980000|2021-05-26 11:03:00|2525|2524.5|2525|2524.5|2525|2524.5|2524.5|2524.5|10
1622026990000|2021-05-26 11:03:10|2525.5|2524|2525|2524|2525.5|2524|2525|2524|693
1622027000000|2021-05-26 11:03:20|2525.5|2524.5|2525|2524|2526|2525|2524.5|2523.5|2765
1622027010000|2021-05-26 11:03:30|2524.5|2523.5|2524.5|2524|2524.5|2524|2524.5|2523.5|663
1622027020000|2021-05-26 11:03:40|||||||||216
1622027030000|2021-05-26 11:03:50|2524|2523.5|2523|2522.5|2524|2523.5|2523|2522.5|1454
1622027040000|2021-05-26 11:04:00|2523.5|2523|2523.5|2523|2524|2523|2523.5|2523|1717
1622027050000|2021-05-26 11:04:10|2524||2524||2524||2523.5||611
1622027060000|2021-05-26 11:04:20|2524.5|2523.5|2525|2524.5|2525|2524.5|2524|2523.5|1399
1622027070000|2021-05-26 11:04:30|2524.5|2524|2524|2523|2524.5|2524|2524|2523|305
1622027080000|2021-05-26 11:04:40|2523.5|2523.5|2523.5|2523|2523.5|2523.5|2523.5|2523|96
1622027090000|2021-05-26 11:04:50|2524|2523.5|2523.5|2523|2524|2523.5|2523.5|2523|528
1622027100000|2021-05-26 11:05:00|2523|2522.5|2522.5|2522|2523|2523|2522.5|2522|393
1622027110000|2021-05-26 11:05:10|2523|2522.5|2523|2522|2523.5|2522.5|2523|2522|194
1622027140000|2021-05-26 11:05:40|2522.5|2521.5|2522|2521|2522.5|2522|2522|2521|529
1622027150000|2021-05-26 11:05:50|2522.5|2521.5|2522.5|2522|2523|2522|2522|2521.5|652
1622027160000|2021-05-26 11:06:00|2522|2521.5|2521.5|2521|2522|2521.5|2521.5|2521|933
1622027170000|2021-05-26 11:06:10|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521|1287
1622027190000|2021-05-26 11:06:30|2522.5|2522|2522.5|2521.5|2522.5|2522|2522|2521.5|892
1622027200000|2021-05-26 11:06:40||2522||2522||2522||2522|0
1622027240000|2021-05-26 11:07:20|2523|2522.5|2523|2522|2523|2522.5|2522.5|2522|867
1622027250000|2021-05-26 11:07:30||2522.5||2522||2522.5||2522|850
1622027260000|2021-05-26 11:07:40|2523.5|2522.5|2523|2522.5|2523.5|2522.5|2523|2522.5|165
1622027270000|2021-05-26 11:07:50|2522.5|2522|2522.5|2522|2523|2522.5|2522.5|2522|2858
1622027280000|2021-05-26 11:08:00|2522|2521.5|2522|2521.5|2522.5|2522|2522|2521|4905
1622027290000|2021-05-26 11:08:10|2521.5|2521|2521|2520.5|2521.5|2521.5|2521|2520.5|7583
1622027300000|2021-05-26 11:08:20|||||||||105
1622027310000|2021-05-26 11:08:30|2520.5|2520|2520.5|2519.5|2521|2520|2519.5|2519|7515
1622027320000|2021-05-26 11:08:40||2520||2520||2520||2520|0
1622027330000|2021-05-26 11:08:50|2520|2519.5|2520.5|2519.5|2520.5|2520|2520|2519.5|1168
1622027340000|2021-05-26 11:09:00|2521|2520|2521.5|2521|2521.5|2521|2521|2519.5|965
1622027350000|2021-05-26 11:09:10|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|969
1622027360000|2021-05-26 11:09:20|2521.5|2520.5|2521|2520|2521.5|2521|2520.5|2519.5|2826
1622027370000|2021-05-26 11:09:30|2520.5|2519.5|2520|2519.5|2520.5|2520|2520|2519.5|1126
1622027380000|2021-05-26 11:09:40|2519.5|2519|2520|2519.5|2520|2519.5|2519.5|2519|1783
1622027390000|2021-05-26 11:09:50|2520.5|2520|2520.5|2520|2520.5|2520|2520.5|2520|396
1622027410000|2021-05-26 11:10:10|2521|2520.5|2521|2520|2521.5|2521|2521|2520|472
1622027420000|2021-05-26 11:10:20|2521.5|2520.5|2520.5|2520|2521.5|2520.5|2520.5|2520|2150
1622027430000|2021-05-26 11:10:30|2520|2519.5|2520.5|2519.5|2520.5|2519.5|2520|2519.5|282
1622027440000|2021-05-26 11:10:40||2520||2520||2520||2519.5|0
1622027450000|2021-05-26 11:10:50|2521|2520.5|2520.5|2520|2521|2520.5|2520.5|2520|300
1622027460000|2021-05-26 11:11:00|2521|2520.5|2521.5|2520.5|2522|2521|2521|2520.5|287
1622027470000|2021-05-26 11:11:10||2521||2521||2521||2521|0
1622027490000|2021-05-26 11:11:30|2521|2520.5|2521|2520|2521|2520.5|2521|2520|1021
1622027500000|2021-05-26 11:11:40||2520.5||2520.5||2520.5||2520|319
1622027510000|2021-05-26 11:11:50|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|752
1622027520000|2021-05-26 11:12:00|2522||2521.5||2522||2521.5||482
1622027530000|2021-05-26 11:12:10|2522|2521.5|2520.5|2520|2522.5|2521.5|2520.5|2520|3646
1622027540000|2021-05-26 11:12:20|2521|2520.5|2521|2520|2521|2520.5|2521|2520|0
1622027550000|2021-05-26 11:12:30||2520.5||2520.5||2520.5||2520|0
1622027560000|2021-05-26 11:12:40|2520.5|2520|2521|2520|2521|2520|2520.5|2520|849
1622027570000|2021-05-26 11:12:50|2520.5||2520.5||2520.5||2520.5||0
1622027580000|2021-05-26 11:13:00|2521|2520.5|2521|2520|2521|2520.5|2521|2520|721
1622027590000|2021-05-26 11:13:10|2521.5|2520.5|2521.5|2521|2521.5|2521|2521.5|2520.5|997
1622027600000|2021-05-26 11:13:20|2522|2521.5|2522|2521|2522|2521.5|2521.5|2521|900
1622027610000|2021-05-26 11:13:30|2521.5||2521.5||2521.5||2521.5||19
1622027620000|2021-05-26 11:13:40|2522||2522||2522||2522||0
1622027630000|2021-05-26 11:13:50|2521.5||2522||2522||2521.5||0
1622027640000|2021-05-26 11:14:00|2521.5||2521.5||2521.5||2521.5||0
1622027650000|2021-05-26 11:14:10|2522||2522||2522||2521.5||0
1622027660000|2021-05-26 11:14:20||2521.5||2521.5||2521.5||2521.5|0
1622027670000|2021-05-26 11:14:30|2522.5|2522|2522|2521.5|2523|2522|2522|2521.5|921
1622027680000|2021-05-26 11:14:40|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|536
1622027700000|2021-05-26 11:15:00|2522|2521.5|2522.5|2522|2522.5|2522|2522|2521.5|129
1622027710000|2021-05-26 11:15:10|2523|2522.5|2523.5|2523|2524|2523|2523|2522.5|341
1622027720000|2021-05-26 11:15:20|2524|2523.5|2523.5|2523|2524|2523.5|2523.5|2523|124
1622027730000|2021-05-26 11:15:30|2524|2523.5|2523.5|2523|2524|2523.5|2523.5|2523|5
1622027750000|2021-05-26 11:15:50|||||||||6
1622027770000|2021-05-26 11:16:10|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|362
1622027780000|2021-05-26 11:16:20|2524|2523.5|2524|2523|2524|2523.5|2524|2523|1430
1622027790000|2021-05-26 11:16:30||2523.5||2523.5||2523.5||2523.5|0
1622027820000|2021-05-26 11:17:00|2523.5|2523|2523.5|2523|2523.5|2523|2523|2522|1425
1622027830000|2021-05-26 11:17:10|2524|2523.5|2523.5|2523|2524|2523.5|2523.5|2523|139
1622027850000|2021-05-26 11:17:30|2524|2523.5|2523.5|2523|2524|2523.5|2523.5|2523|180
1622027860000|2021-05-26 11:17:40|2524.5|2523.5|2524.5|2523.5|2524.5|2524|2524|2523.5|1276
1622027870000|2021-05-26 11:17:50||2524||2524||2524||2524|0
1622027880000|2021-05-26 11:18:00|2525|2524.5|2524.5|2523.5|2525|2524.5|2523.5|2523|7191
1622027890000|2021-05-26 11:18:10|2524|2524|2524|2523.5|2524|2524|2524|2523.5|0
1622027910000|2021-05-26 11:18:30|2523.5|2523|2524|2523|2524|2523|2523.5|2523|791
1622027920000|2021-05-26 11:18:40|2523.5||2524||2524||2523.5||537
1622027930000|2021-05-26 11:18:50|2525|2523.5|2526|2525|2526|2525|2525|2523.5|4510
1622027940000|2021-05-26 11:19:00|2525.5||2525.5||2525.5||2525.5||0
1622027960000|2021-05-26 11:19:20|2526|2525.5|2526|2525.5|2526|2525.5|2525.5|2525|482
1622027970000|2021-05-26 11:19:30|2526.5||2526.5||2526.5||2526.5||0
1622027990000|2021-05-26 11:19:50|2527|2526|2527|2526.5|2527.5|2526.5|2526.5|2526|0
1622028000000|2021-05-26 11:20:00|2526.5|2526|2527|2526|2527|2526|2526.5|2526|213
1622028010000|2021-05-26 11:20:10|2526.5|2526.5|2527|2526|2527|2526.5|2526|2525.5|2746
1622028040000|2021-05-26 11:20:40|2526.5|2526.5|2525.5|2524.5|2526.5|2526.5|2525.5|2524.5|3190
1622028050000|2021-05-26 11:20:50|2525|2524|2524.5|2524|2525|2524|2524.5|2524|681
1622028060000|2021-05-26 11:21:00||2523.5||2523.5||2523.5||2523.5|71
1622028070000|2021-05-26 11:21:10||2524||2523.5||2524||2523.5|0
1622028110000|2021-05-26 11:21:50|2524|2523|2524|2523.5|2524|2523.5|2523.5|2523|891
1622028120000|2021-05-26 11:22:00|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523.5|856
1622028130000|2021-05-26 11:22:10|||||||||214
1622028140000|2021-05-26 11:22:20|||||||||125
1622028160000|2021-05-26 11:22:40|2524.5||2524.5||2524.5||2524.5||204
1622028170000|2021-05-26 11:22:50|2524|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|200
1622028180000|2021-05-26 11:23:00|2524|2524|2523|2522.5|2524|2524|2523|2522.5|1856
1622028190000|2021-05-26 11:23:10|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|6
1622028210000|2021-05-26 11:23:30|2524||2523.5||2524||2523.5||133
1622028230000|2021-05-26 11:23:50|||||||||300
1622028250000|2021-05-26 11:24:10|2524|2522.5|2523.5|2522.5|2524|2522.5|2523|2522.5|248
1622028270000|2021-05-26 11:24:30|2524|2523|2523.5|2523|2524|2523|2523.5|2523|139
1622028290000|2021-05-26 11:24:50|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|6
1622028300000|2021-05-26 11:25:00|2524.5|2523|2524|2523.5|2524.5|2523.5|2524|2523|672
1622028310000|2021-05-26 11:25:10|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|55
1622028330000|2021-05-26 11:25:30|2523|2522.5|2523|2522.5|2523.5|2522.5|2523|2522.5|623
1622028340000|2021-05-26 11:25:40|2523.5|2523|2522.5|2522|2523.5|2523|2522.5|2522|2629
1622028350000|2021-05-26 11:25:50|2522|2521|2522|2521.5|2522.5|2521.5|2522|2521|3918
1622028360000|2021-05-26 11:26:00|2522.5|2522|2522|2521.5|2522.5|2522|2522|2521.5|371
1622028370000|2021-05-26 11:26:10|2521.5|2521|2522|2521|2522|2521|2521.5|2521|159
1622028380000|2021-05-26 11:26:20|2521.5||2521.5||2521.5||2521.5||0
1622028400000|2021-05-26 11:26:40|||||||||50
1622028410000|2021-05-26 11:26:50|2522|2521.5|2522|2521|2522|2521.5|2521.5|2521|503
1622028420000|2021-05-26 11:27:00|2521.5||2521.5||2521.5||2521.5||0
1622028430000|2021-05-26 11:27:10|2522|2521.5|2522|2521|2522|2521.5|2521.5|2521|89
1622028440000|2021-05-26 11:27:20|2522.5|2521.5|2522.5|2521.5|2522.5|2522|2522|2521|303
1622028460000|2021-05-26 11:27:40|||||||||4
1622028470000|2021-05-26 11:27:50|2522|2521|2521|2520.5|2522|2521|2521|2520.5|760
1622028480000|2021-05-26 11:28:00||2520||2520||2520||2520|131
1622028490000|2021-05-26 11:28:10||2520.5||2520||2520.5||2520|0
1622028500000|2021-05-26 11:28:20|2520.5|2520.5|2521|2520|2521.5|2520.5|2520.5|2520|2601
1622028520000|2021-05-26 11:28:40||2520.5||2520.5||2520.5||2520.5|0
1622028530000|2021-05-26 11:28:50|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|406
1622028540000|2021-05-26 11:29:00|2522|2521.5|2521.5|2521|2522.5|2521.5|2521.5|2521|1679
1622028550000|2021-05-26 11:29:10|2521|2520.5|2520.5|2520|2521|2520.5|2520.5|2520|318
1622028570000|2021-05-26 11:29:30|2521|2520.5|2520.5|2520|2521|2520.5|2520.5|2520|305
1622028580000|2021-05-26 11:29:40|2520|2519.5|2520|2519.5|2520|2519.5|2520|2519.5|1263
1622028590000|2021-05-26 11:29:50|2520.5|2520|2520|2519.5|2520.5|2520|2520|2519.5|675
1622028600000|2021-05-26 11:30:00|2519.5|2519|2519|2518.5|2520|2519.5|2519|2518.5|2735
1622028610000|2021-05-26 11:30:10|2518.5|2518|2517.5|2517|2518.5|2518|2517.5|2517|2176
1622028620000|2021-05-26 11:30:20|2518|2516.5|2518|2517|2518|2517|2517.5|2516.5|2522
1622028630000|2021-05-26 11:30:30|2517.5||2518||2518||2517.5||0
1622028640000|2021-05-26 11:30:40|2518.5|2517.5|2519|2518|2519.5|2518.5|2518.5|2517.5|2194
1622028650000|2021-05-26 11:30:50|2518|2517.5|2517|2516.5|2518.5|2517.5|2517|2516.5|2231
1622028660000|2021-05-26 11:31:00|2516.5|2516|2516.5|2516|2516.5|2516|2516|2515.5|2513
1622028670000|2021-05-26 11:31:10|2517|2516.5|2517.5|2517|2517.5|2517|2517|2516.5|651
1622028680000|2021-05-26 11:31:20|2516.5|2516.5|2516.5|2516|2517|2516.5|2516.5|2515.5|2281
1622028690000|2021-05-26 11:31:30|2516|2515.5|2516|2515.5|2516|2515.5|2516|2515.5|0
1622028710000|2021-05-26 11:31:50|||||||||31
1622028720000|2021-05-26 11:32:00|2516.5|2516|2516|2515.5|2517|2516|2516|2515.5|1736
1622028730000|2021-05-26 11:32:10|||||||||90
1622028740000|2021-05-26 11:32:20|2516.5||2516||2516.5||2516||195
1622028750000|2021-05-26 11:32:30|2516.5|2516|2516.5|2515.5|2516.5|2516|2516|2515.5|300
1622028760000|2021-05-26 11:32:40|2516|2515|2515.5|2514.5|2516|2515.5|2515|2514.5|3397
1622028770000|2021-05-26 11:32:50|2515|2515|2515|2514.5|2515|2515|2515|2514.5|146
1622028790000|2021-05-26 11:33:10|2515.5|2515|2516|2515.5|2516|2515.5|2515.5|2515|778
1622028800000|2021-05-26 11:33:20|2516.5|2516|2516.5|2516|2516.5|2516|2516.5|2515.5|670
1622028810000|2021-05-26 11:33:30|2516|2515.5|2516|2515.5|2516.5|2515.5|2515.5|2515|1066
1622028820000|2021-05-26 11:33:40|2516.5|2515|2515.5|2515|2516.5|2515|2515.5|2515|101
1622028830000|2021-05-26 11:33:50|2516|2515.5|2516|2515.5|2516.5|2515.5|2516|2515|1000
1622028840000|2021-05-26 11:34:00|2515.5|2514.5|2515|2514.5|2516|2515|2515|2514|1040
1622028850000|2021-05-26 11:34:10|2514.5|2514|2514.5|2514|2514.5|2514|2514.5|2514|368
1622028860000|2021-05-26 11:34:20|2514|2513.5|2514.5|2513.5|2514.5|2513.5|2514|2513|706
1622028870000|2021-05-26 11:34:30|2515|2514|2514.5|2513.5|2515|2514|2514.5|2513.5|200
1622028880000|2021-05-26 11:34:40|2514|2513|2514|2513.5|2514|2513.5|2513.5|2513|1234
1622028890000|2021-05-26 11:34:50|2514.5|2513|2514|2513|2514.5|2513|2513.5|2513|1837
1622028900000|2021-05-26 11:35:00|2514.5|2513.5|2516|2514.5|2516|2514.5|2514.5|2513.5|671
1622028920000|2021-05-26 11:35:20|2515.5|2515|2515.5|2514.5|2516|2515.5|2515.5|2514.5|1721
1622028930000|2021-05-26 11:35:30|2515|2514|2514|2513|2515|2514|2514|2513|1457
1622028950000|2021-05-26 11:35:50||2513.5||2513.5||2513.5||2513|110
1622028960000|2021-05-26 11:36:00|2514.5|2514|2515.5|2514.5|2515.5|2514.5|2514|2514|1043
1622028970000|2021-05-26 11:36:10|2516|2515|2515|2514.5|2516|2515|2515|2514.5|1995
1622028980000|2021-05-26 11:36:20|2515.5|2515|2516|2515|2516.5|2515.5|2515.5|2514.5|1602
1622028990000|2021-05-26 11:36:30|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|2515.5|2514.5|0
1622029000000|2021-05-26 11:36:40|2515|2514|2515|2514.5|2515|2514.5|2514.5|2514|1199
1622029010000|2021-05-26 11:36:50|2515.5||2515||2515.5||2515||1467
1622029020000|2021-05-26 11:37:00|2515.5|2514|2514|2513.5|2515.5|2514|2514|2513.5|1254
1622029030000|2021-05-26 11:37:10|2513.5|2513|2515|2513.5|2515|2513.5|2513.5|2513|423
1622029040000|2021-05-26 11:37:20|2514.5|2514|2514.5|2513.5|2514.5|2514|2514.5|2513.5|0
1622029050000|2021-05-26 11:37:30|2515|2514|2515|2514|2515|2514.5|2515|2514|0
1622029060000|2021-05-26 11:37:40|2514.5|2513.5|2515|2514|2515|2514|2514|2513.5|397
1622029070000|2021-05-26 11:37:50|2514.5||2514.5||2514.5||2514.5||500
1622029090000|2021-05-26 11:38:10|2514|2513.5|2514|2513.5|2514|2513.5|2514|2513.5|512
1622029110000|2021-05-26 11:38:30|||||||||110
1622029120000|2021-05-26 11:38:40|2514.5||2514||2514.5||2514||951
1622029130000|2021-05-26 11:38:50|2513.5|2513|2513.5|2512.5|2514|2513|2513|2512.5|2385
1622029140000|2021-05-26 11:39:00|2513|2512|2512.5|2511.5|2513|2512|2512|2511.5|717
1622029150000|2021-05-26 11:39:10|2513|2512|2513|2512.5|2513|2512.5|2513|2511.5|482
1622029160000|2021-05-26 11:39:20|2512.5|2512|2513|2512.5|2513|2512.5|2512.5|2512|1013
1622029170000|2021-05-26 11:39:30|2513.5|2513|2513|2512.5|2514|2513|2513|2512.5|1425
1622029180000|2021-05-26 11:39:40|2512.5|2512|2513|2512|2513|2512|2512.5|2512|67
1622029190000|2021-05-26 11:39:50|2512.5|2511.5|2512|2511|2512.5|2511.5|2512|2511|298
1622029200000|2021-05-26 11:40:00|2512.5|2511.5|2512|2511|2512.5|2511.5|2512|2511|0
1622029220000|2021-05-26 11:40:20|2511.5||2511.5||2511.5||2511.5||49
1622029230000|2021-05-26 11:40:30|||||||||5
1622029240000|2021-05-26 11:40:40|2512|2511.5|2512|2511|2512.5|2511.5|2511.5|2511|2198
1622029250000|2021-05-26 11:40:50|2512.5|2511.5|2512.5|2512|2512.5|2512|2511.5|2511|612
1622029260000|2021-05-26 11:41:00|2513|2512.5|2513.5|2513|2513.5|2513|2513|2512.5|1195
1622029280000|2021-05-26 11:41:20|2512.5|2512.5|2512.5|2512|2513|2512.5|2512.5|2512|919
1622029290000|2021-05-26 11:41:30|2512|2511.5|2512.5|2511.5|2512.5|2511.5|2512|2511.5|392
1622029300000|2021-05-26 11:41:40|2512||2512||2512||2512||0
1622029310000|2021-05-26 11:41:50|2511.5|2511|2511.5|2510.5|2511.5|2511|2511|2510.5|311
1622029320000|2021-05-26 11:42:00|2512|2511|2512.5|2512|2512.5|2512|2512|2511|200
1622029330000|2021-05-26 11:42:10||2511.5||2511.5||2511.5||2511.5|30
1622029340000|2021-05-26 11:42:20|2513|2512|2513|2512.5|2513|2512.5|2513|2512|637
1622029350000|2021-05-26 11:42:30|2512.5|2512|2512.5|2511.5|2513|2512|2512.5|2511.5|464
1622029360000|2021-05-26 11:42:40|2513|2512|2512.5|2512|2513|2512|2512.5|2512|150
1622029370000|2021-05-26 11:42:50|2513||2513||2513||2513||0
1622029380000|2021-05-26 11:43:00||2512.5||2512.5||2512.5||2512.5|0
1622029390000|2021-05-26 11:43:10|2513.5|2513|2513.5|2512.5|2514|2513.5|2513.5|2512.5|208
1622029400000|2021-05-26 11:43:20|2514|2513|2514|2513|2514|2513.5|2514|2513|191
1622029410000|2021-05-26 11:43:30||2513.5||2513.5||2513.5||2513.5|0
1622029420000|2021-05-26 11:43:40|2514.5|2514|2514.5|2513.5|2514.5|2514|2514|2513.5|1960
1622029430000|2021-05-26 11:43:50|2514|2514|2514.5|2514|2514.5|2514|2514|2514|0
1622029440000|2021-05-26 11:44:00|2515|2514.5|2515|2514.5|2515|2514.5|2514.5|2514.5|350
1622029450000|2021-05-26 11:44:10|2514.5|2514|2513.5|2513|2515|2514|2513|2512.5|3996
1622029460000|2021-05-26 11:44:20|2513|2512.5|2512.5|2512|2513|2512.5|2512.5|2512|715
1622029470000|2021-05-26 11:44:30|2512|2511.5|2512|2511.5|2513|2512|2512|2511.5|4078
1622029480000|2021-05-26 11:44:40|2512.5|2511|2512|2511|2512.5|2511.5|2511.5|2511|1509
1622029490000|2021-05-26 11:44:50|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511|2510|90
1622029500000|2021-05-26 11:45:00||2511||2511||2511||2511|0
1622029510000|2021-05-26 11:45:10|2511|2510.5|2511|2510.5|2511|2510.5|2511|2510.5|157
1622029520000|2021-05-26 11:45:20|2511.5|2511|2510.5|2510|2511.5|2511|2510|2509.5|6837
1622029530000|2021-05-26 11:45:30|2511|2510.5|2509.5|2508.5|2511|2510.5|2509|2508.5|8645
1622029540000|2021-05-26 11:45:40|2510|2509|2510|2509|2510|2509.5|2509.5|2509|357
1622029550000|2021-05-26 11:45:50|2511|2509.5|2511|2510|2511|2510|2510.5|2509.5|4054
1622029560000|2021-05-26 11:46:00|2510.5|2509.5|2511|2510.5|2511|2510.5|2510.5|2509.5|209
1622029570000|2021-05-26 11:46:10|2511.5|2511|2511.5|2511|2511.5|2511|2511.5|2511|166
1622029590000|2021-05-26 11:46:30|2512|2510.5|2511|2510|2512|2510.5|2511|2510|826
1622029600000|2021-05-26 11:46:40|2510.5|2510.5|2511|2510.5|2511|2510.5|2510.5|2510|731
1622029630000|2021-05-26 11:47:10|2510.5|2510|2510.5|2510|2510.5|2510|2510|2509.5|1200
1622029640000|2021-05-26 11:47:20|2510|2509.5|2510.5|2509.5|2510.5|2509.5|2510|2509.5|50
1622029650000|2021-05-26 11:47:30|2510|2509|2510|2509.5|2510|2509.5|2509.5|2509|320
1622029660000|2021-05-26 11:47:40|2510.5|2510|2510.5|2510|2511|2510|2510.5|2510|1390
1622029680000|2021-05-26 11:48:00|2511|2510.5|2511|2510|2511.5|2511|2511|2510|1555
1622029690000|2021-05-26 11:48:10|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|2511.5|2510.5|207
1622029730000|2021-05-26 11:48:50||2511||2511||2511||2511|0
1622029740000|2021-05-26 11:49:00|||||||||20
1622029760000|2021-05-26 11:49:20|2511|2509.5|2510|2509.5|2511|2510|2510|2509.5|13560
1622029780000|2021-05-26 11:49:40|2510.5|2510|2510|2509.5|2510.5|2510|2510|2509.5|2585
1622029790000|2021-05-26 11:49:50|2509.5|2509|2509.5|2508.5|2509.5|2509|2509|2508|693
1622029800000|2021-05-26 11:50:00|||||||||50
1622029810000|2021-05-26 11:50:10|2509||2509.5||2509.5||2509||1153
1622029820000|2021-05-26 11:50:20|2510|2509|2510|2509.5|2510.5|2509.5|2510|2509|1342
1622029830000|2021-05-26 11:50:30|2510.5|2510|2510.5|2510|2510.5|2510|2510.5|2510|0
1622029840000|2021-05-26 11:50:40|2511||2511||2511||2510.5||359
1622029850000|2021-05-26 11:50:50|2510.5|2510.5|2510.5|2510|2510.5|2510.5|2510.5|2510|120
1622029860000|2021-05-26 11:51:00|2510|2509.5|2510|2509.5|2510|2509.5|2510|2509|1575
1622029870000|2021-05-26 11:51:10|2510.5|2510|2510.5|2509.5|2510.5|2510|2510|2509.5|969
1622029880000|2021-05-26 11:51:20|2511|2510|2510.5|2510|2511|2510.5|2510.5|2510|224
1622029890000|2021-05-26 11:51:30|2510|2509.5|2510|2509.5|2510.5|2509.5|2510|2509|149
1622029900000|2021-05-26 11:51:40||2509||2509||2509.5||2509|0
1622029910000|2021-05-26 11:51:50|2509.5|2509.5|2510|2509|2510|2509.5|2509.5|2509|428
1622029920000|2021-05-26 11:52:00|2509.5||2509.5||2510||2509.5||1252
1622029930000|2021-05-26 11:52:10|2510|2509.5|2510.5|2510|2510.5|2510|2509.5|2509.5|713
1622029950000|2021-05-26 11:52:30|2511|2510.5|2511.5|2510.5|2511.5|2510.5|2511|2510|120
1622029960000|2021-05-26 11:52:40|2511||2511.5||2511.5||2511||0
1622029970000|2021-05-26 11:52:50|2511||2511||2511||2511||0
1622029980000|2021-05-26 11:53:00|2511.5|2510|2510.5|2510|2511.5|2510|2510.5|2510|1646
1622029990000|2021-05-26 11:53:10|||||||||120
1622030000000|2021-05-26 11:53:20|2510|2509|2510|2509.5|2510|2509.5|2510|2509|1263
1622030010000|2021-05-26 11:53:30|2510.5|2509|2510|2509.5|2510.5|2510|2510|2509|2500
1622030030000|2021-05-26 11:53:50|2510.5|2510|2511|2510|2511|2510.5|2510.5|2510|1618
1622030040000|2021-05-26 11:54:00|2511.5|2510.5|2511|2510|2511.5|2510.5|2511|2510|0
1622030060000|2021-05-26 11:54:20||2510.5||2510.5||2510.5||2510.5|0
1622030070000|2021-05-26 11:54:30|2511.5||2511||2511.5||2511||0
1622030090000|2021-05-26 11:54:50|2510.5|2510|2510.5|2510|2510.5|2510|2510.5|2510|394
1622030100000|2021-05-26 11:55:00|2510|2509.5|2509.5|2509|2510|2509.5|2509.5|2509|732
1622030110000|2021-05-26 11:55:10|2509|2508.5|2509.5|2508.5|2509.5|2508.5|2509|2508.5|143
1622030120000|2021-05-26 11:55:20|2510|2509|2509.5|2509|2510|2509|2509.5|2509|0
1622030130000|2021-05-26 11:55:30|2509|2508.5|2509|2508|2509|2508.5|2508.5|2508|1266
1622030140000|2021-05-26 11:55:40|2508.5||2508.5||2508.5||2508.5||200
1622030150000|2021-05-26 11:55:50|2508|2507.5|2507.5|2507|2508|2507.5|2507.5|2507|1879
1622030160000|2021-05-26 11:56:00|2507|2506|2506|2505.5|2507|2506.5|2506|2505.5|4777
1622030170000|2021-05-26 11:56:10|2505.5|2505|2505.5|2505|2505.5|2505|2505.5|2505|585
1622030180000|2021-05-26 11:56:20|2506|2505.5|2506|2505.5|2506.5|2506|2506|2505.5|660
1622030190000|2021-05-26 11:56:30|2505.5|2505|2506|2505.5|2506.5|2505.5|2505|2504.5|7528
1622030200000|2021-05-26 11:56:40|||||||||150
1622030210000|2021-05-26 11:56:50|2506.5|2506|2506.5|2505.5|2507.5|2507|2506.5|2505.5|1306
1622030220000|2021-05-26 11:57:00|2506|2505|2505.5|2505|2506|2505|2505.5|2505|19
1622030230000|2021-05-26 11:57:10|2506||2506||2506||2506||236
1622030250000|2021-05-26 11:57:30|2505.5|2504.5|2505|2504.5|2505.5|2504.5|2505|2504.5|819
1622030260000|2021-05-26 11:57:40|2505.5|2504|2506|2505.5|2506|2505.5|2504.5|2503.5|4733
1622030270000|2021-05-26 11:57:50|2506.5|2506|2506.5|2505.5|2507|2506.5|2506.5|2505.5|1030
1622030280000|2021-05-26 11:58:00|2506|2506|2507.5|2506.5|2507.5|2506.5|2506|2505.5|996
1622030290000|2021-05-26 11:58:10|2507|2507|2507|2506.5|2507|2507|2507|2506.5|0
1622030300000|2021-05-26 11:58:20|2507.5|2506|2506.5|2505.5|2507.5|2506|2505.5|2505|1509
1622030310000|2021-05-26 11:58:30|2507|2506|2507|2506|2507|2506|2506.5|2506|0
1622030330000|2021-05-26 11:58:50|2506.5|2506.5|2506.5|2505.5|2506.5|2506.5|2506|2505.5|233
1622030370000|2021-05-26 11:59:30||2506||2506||2506||2506|250
1622030380000|2021-05-26 11:59:40|2507||2506.5||2507||2506.5||361
1622030390000|2021-05-26 11:59:50|2507|2506.5|2507.5|2506.5|2508|2507|2507|2506.5|501
1622030400000|2021-05-26 12:00:00|2507||2507||2507||2507||0
1622030410000|2021-05-26 12:00:10|2507.5|2507|2507.5|2507|2508|2507|2507|2507|658
1622030420000|2021-05-26 12:00:20|2508|2507.5|2508.5|2508|2509|2508|2508|2507.5|808
1622030430000|2021-05-26 12:00:30|2510|2508.5|2508.5|2507.5|2510|2508.5|2508.5|2507.5|4130
1622030440000|2021-05-26 12:00:40||2508||2508||2508||2508|0
1622030450000|2021-05-26 12:00:50|2509|2508.5|2510|2509.5|2510.5|2509.5|2509|2508|1277
1622030460000|2021-05-26 12:01:00|2510.5|2510|2510.5|2510|2511|2510|2510.5|2510|2
1622030470000|2021-05-26 12:01:10|2511|2510.5|2512.5|2512|2512.5|2512|2510.5|2510|6
1622030480000|2021-05-26 12:01:20|2512|2511.5|2512|2511.5|2512.5|2512|2512|2511.5|1161
1622030490000|2021-05-26 12:01:30|2511.5|2511|2511.5|2511|2512|2511|2511|2510|1554
1622030500000|2021-05-26 12:01:40|2512|2511.5|2512|2511.5|2512|2511.5|2512|2511.5|4
1622030520000|2021-05-26 12:02:00|2512.5|2512|2513|2512|2513|2512.5|2512.5|2512|982
1622030540000|2021-05-26 12:02:20|2513.5|2512.5|2514|2513.5|2514.5|2513.5|2513|2512.5|0
1622030550000|2021-05-26 12:02:30|2513.5|2513|2513.5|2512.5|2513.5|2513|2513|2512.5|340
1622030560000|2021-05-26 12:02:40|2513|2512|2513|2512.5|2513|2512.5|2512.5|2512|358
1622030580000|2021-05-26 12:03:00|2512.5|2512|2512.5|2512|2513|2512|2512.5|2512|587
1622030590000|2021-05-26 12:03:10|2512|2511.5|2512|2511.5|2512|2511.5|2512|2511.5|228
1622030600000|2021-05-26 12:03:20|||||||||2500
1622030610000|2021-05-26 12:03:30|2512.5|2512|2512.5|2512|2512.5|2512|2512.5|2511.5|508
1622030620000|2021-05-26 12:03:40|2513|2512.5|2512.5|2512|2514|2513|2512.5|2511.5|2338
1622030650000|2021-05-26 12:04:10|2512|2511.5|2512|2511.5|2512|2511.5|2512|2511.5|9
1622030660000|2021-05-26 12:04:20||2511||2511||2511||2511|306
1622030670000|2021-05-26 12:04:30|2511.5||2512||2512||2511.5||40
1622030680000|2021-05-26 12:04:40|2511.5|2510.5|2511.5|2510.5|2511.5|2511|2511.5|2510.5|306
1622030690000|2021-05-26 12:04:50||2511||2510.5||2511||2510.5|0
1622030700000|2021-05-26 12:05:00|2510.5|2510|2510.5|2510|2510.5|2510|2510|2509|858
1622030710000|2021-05-26 12:05:10|2511|2510.5|2511.5|2511|2511.5|2511|2511|2510.5|536
1622030730000|2021-05-26 12:05:30|2512|2511.5|2513|2512|2513|2512|2512|2511.5|256
1622030750000|2021-05-26 12:05:50|2513.5|2512.5|2514.5|2513.5|2514.5|2513.5|2513.5|2512.5|93
1622030760000|2021-05-26 12:06:00|2515|2514|2515.5|2514.5|2515.5|2515|2515|2513.5|334
1622030770000|2021-05-26 12:06:10|2515|2515|2514|2513.5|2515|2515|2514|2513.5|754
1622030790000|2021-05-26 12:06:30|2513.5|2513|2514|2513.5|2514|2513.5|2513.5|2513|326
1622030800000|2021-05-26 12:06:40|2513.5|2513|2513.5|2513|2513.5|2513|2513.5|2512.5|448
1622030810000|2021-05-26 12:06:50||2512.5||2513||2513||2512.5|0
1622030820000|2021-05-26 12:07:00|2513|2512.5|2513.5|2513|2513.5|2513|2513|2512.5|268
1622030830000|2021-05-26 12:07:10|2513|2512.5|2513|2512.5|2513.5|2513|2513|2512.5|446
1622030840000|2021-05-26 12:07:20|2513.5||2513.5||2513.5||2513||8
1622030850000|2021-05-26 12:07:30|2513||2513.5||2513.5||2513||0
1622030860000|2021-05-26 12:07:40|2513|2513|2513.5|2512.5|2513.5|2513|2513|2512.5|1172
1622030880000|2021-05-26 12:08:00|2514|2513|2515|2514.5|2515.5|2515|2514|2513|2685
1622030890000|2021-05-26 12:08:10|2514.5|2514|2514.5|2513.5|2514.5|2514|2514|2513.5|782
1622030900000|2021-05-26 12:08:20|2515|2514|2514|2513.5|2515|2514.5|2514|2513|5099
1622030920000|2021-05-26 12:08:40|2514.5|2514|2514.5|2513.5|2514.5|2514|2514|2513.5|813
1622030930000|2021-05-26 12:08:50|2514|2513|2513.5|2512.5|2514|2513.5|2513.5|2512.5|1271
1622030940000|2021-05-26 12:09:00|2514|2513|2515|2514|2515|2514.5|2514|2513|6442
1622030950000|2021-05-26 12:09:10|2515.5|2515|2516.5|2515.5|2517|2516|2515.5|2514.5|6688
1622030960000|2021-05-26 12:09:20|2517|2516|2517|2516.5|2517|2516.5|2517|2516|1177
1622030970000|2021-05-26 12:09:30|2517.5|2516|2516.5|2516|2517.5|2516|2516|2515.5|1115
1622030980000|2021-05-26 12:09:40|||||||||163
1622030990000|2021-05-26 12:09:50|2517|2516.5|2516|2515.5|2517|2516.5|2516|2515|2206
1622031010000|2021-05-26 12:10:10|2515.5|2515|2515|2514.5|2515.5|2515|2515|2514.5|977
1622031020000|2021-05-26 12:10:20|2515.5|2514|2517|2516|2517.5|2516.5|2515.5|2514|4357
1622031030000|2021-05-26 12:10:30|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|0
1622031040000|2021-05-26 12:10:40|2518|2517|2519|2518|2519|2518|2518|2517|0
1622031050000|2021-05-26 12:10:50|2518.5|2517.5|2518.5|2518|2519|2518|2518.5|2517.5|0
1622031060000|2021-05-26 12:11:00|2519|2518.5|2517.5|2517|2519.5|2518.5|2517.5|2517|1922
1622031070000|2021-05-26 12:11:10|2518|2517.5|2518|2517.5|2518.5|2517.5|2518|2517.5|265
1622031080000|2021-05-26 12:11:20|2518.5|2518|2518|2517.5|2518.5|2518|2518|2517.5|1056
1622031100000|2021-05-26 12:11:40|2517.5|2517|2517.5|2517|2517.5|2517|2517.5|2517|814
1622031110000|2021-05-26 12:11:50|2517|2516.5|2518.5|2518|2519|2518.5|2517|2516.5|2655
1622031120000|2021-05-26 12:12:00|2519.5|2518.5|2519|2518|2520|2519|2518.5|2518|2444
1622031130000|2021-05-26 12:12:10|2519.5|2518.5|2519|2518.5|2519.5|2518.5|2519|2518|170
1622031140000|2021-05-26 12:12:20|2518.5|2518|2518.5|2517.5|2519|2518.5|2518.5|2517.5|1092
1622031150000|2021-05-26 12:12:30|2518|2517|2518.5|2517.5|2518.5|2518|2518|2517|119
1622031160000|2021-05-26 12:12:40|2518||2518||2518||2518||14
1622031170000|2021-05-26 12:12:50|2518.5||2518||2518.5||2518||0
1622031180000|2021-05-26 12:13:00|2518.5|2517|2518.5|2517.5|2518.5|2517.5|2517|2516|3928
1622031190000|2021-05-26 12:13:10|2518|2518|2518.5|2518|2519|2518.5|2518|2517.5|622
1622031200000|2021-05-26 12:13:20|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518.5|6
1622031210000|2021-05-26 12:13:30|2518.5|2518|2518.5|2517.5|2519|2518.5|2518|2517.5|3201
1622031240000|2021-05-26 12:14:00|2518|2517|2518.5|2518|2518.5|2518|2518|2517|1755
1622031250000|2021-05-26 12:14:10|2519|2518.5|2519|2518|2519|2518.5|2519|2518|1345
1622031260000|2021-05-26 12:14:20||2518.5||2518.5||2518.5||2518.5|19
1622031270000|2021-05-26 12:14:30|2518.5|2518|2518.5|2517.5|2518.5|2518|2518|2517.5|598
1622031280000|2021-05-26 12:14:40||2518||2518||2518||2518|73
1622031300000|2021-05-26 12:15:00|2519||2518.5||2519||2518.5||27
1622031310000|2021-05-26 12:15:10|||||||||60
1622031320000|2021-05-26 12:15:20|2519||2518.5||2519||2518.5||665
1622031350000|2021-05-26 12:15:50|2519.5|2518.5|2519|2518.5|2519.5|2518.5|2519|2518.5|2183
1622031360000|2021-05-26 12:16:00|2519.5|2519|2521.5|2521|2521.5|2521|2519.5|2519|835
1622031370000|2021-05-26 12:16:10|||||||||60
1622031390000|2021-05-26 12:16:30|2522|2521.5|2522|2521.5|2522.5|2521.5|2522|2521.5|300
1622031400000|2021-05-26 12:16:40|2522.5|2522|2522.5|2522|2523|2522|2522.5|2521.5|566
1622031410000|2021-05-26 12:16:50|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522|0
1622031440000|2021-05-26 12:17:20|2523.5|2522|2522.5|2522|2523.5|2522|2522.5|2522|1236
1622031450000|2021-05-26 12:17:30|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521.5|1302
1622031460000|2021-05-26 12:17:40||2522||2521.5||2522||2521.5|0
1622031470000|2021-05-26 12:17:50|2523|2522|2523.5|2523|2523.5|2523|2523|2522|800
1622031480000|2021-05-26 12:18:00|2524|2522.5|2523|2522.5|2524|2522.5|2523|2522.5|267
1622031500000|2021-05-26 12:18:20||2522||2522.5||2522.5||2522|426
1622031510000|2021-05-26 12:18:30||2522||2522||2522||2522|0
1622031520000|2021-05-26 12:18:40||2522.5||2522.5||2522.5||2522.5|0
1622031530000|2021-05-26 12:18:50|2523.5|2523|2523.5|2523|2523.5|2523|2523|2523|572
1622031540000|2021-05-26 12:19:00||2522.5||2522.5||2523||2522.5|4924
1622031550000|2021-05-26 12:19:10|2523|2522|2523|2522|2523|2522|2522.5|2521.5|148
1622031560000|2021-05-26 12:19:20|2523.5|2522.5|2523.5|2523|2523.5|2523|2523.5|2522.5|79
1622031580000|2021-05-26 12:19:40|2523|2522.5|2523.5|2523|2523.5|2523|2523|2522.5|456
1622031590000|2021-05-26 12:19:50|2524|2522.5|2525|2524|2525|2524|2524|2522.5|870
1622031610000|2021-05-26 12:20:10||2524.5||2524.5||2524.5||2524.5|0
1622031620000|2021-05-26 12:20:20|2525.5|2525|2526|2525|2526|2525|2525.5|2524.5|419
1622031630000|2021-05-26 12:20:30|2525.5|2525.5|2526|2525.5|2526|2525.5|2525.5|2525|0
1622031650000|2021-05-26 12:20:50|2525.5|2525|2526|2525|2526|2525|2525.5|2525|207
1622031660000|2021-05-26 12:21:00|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|2526.5|2525.5|0
1622031670000|2021-05-26 12:21:10|2526||2526||2526||2526||0
1622031680000|2021-05-26 12:21:20|2526.5|2526|2526.5|2525.5|2526.5|2526|2526.5|2525.5|484
1622031690000|2021-05-26 12:21:30||2526||2526||2526||2525.5|26
1622031700000|2021-05-26 12:21:40|2526|2525.5|2525.5|2524|2526.5|2525.5|2525.5|2524|6825
1622031710000|2021-05-26 12:21:50||2524.5||2524.5||2524.5||2524|0
1622031720000|2021-05-26 12:22:00|2526|2525|2525.5|2525|2526|2525|2525.5|2525|371
1622031730000|2021-05-26 12:22:10|2526|2525.5|2526|2525.5|2527|2526|2526|2525|571
1622031760000|2021-05-26 12:22:40|2525.5|2525|2525.5|2524.5|2525.5|2525|2525.5|2524.5|74
1622031770000|2021-05-26 12:22:50||2525||2525||2525||2525|40
1622031780000|2021-05-26 12:23:00|2526|2525.5|2526.5|2526|2527|2526|2526|2525|4
1622031790000|2021-05-26 12:23:10||2525.5||2525.5||2525.5||2525.5|117
1622031810000|2021-05-26 12:23:30|2527|2526|2527|2526|2527|2526|2527|2526|217
1622031820000|2021-05-26 12:23:40||2526.5||2526.5||2526.5||2526.5|0
1622031830000|2021-05-26 12:23:50|2527.5|2527|2527.5|2527|2528|2527|2527.5|2527|6
1622031840000|2021-05-26 12:24:00|2527|2526.5|2527.5|2527|2528|2527|2527|2526.5|141
1622031850000|2021-05-26 12:24:10||2526.5||2527||2527||2526.5|0
1622031870000|2021-05-26 12:24:30|2527|2526.5|2526|2525|2527|2526.5|2526|2525|1296
1622031880000|2021-05-26 12:24:40|2525.5|2524.5|2525.5|2524.5|2525.5|2524.5|2525.5|2524.5|448
1622031890000|2021-05-26 12:24:50|2525|2524|2525|2524|2525|2524|2525|2524|3
1622031900000|2021-05-26 12:25:00|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|100
1622031920000|2021-05-26 12:25:20|2525.5||2525.5||2525.5||2525||0
1622031930000|2021-05-26 12:25:30|2525|2525|2525|2524.5|2525.5|2525|2525|2524.5|0
1622031940000|2021-05-26 12:25:40|2525.5|2525|2525.5|2525|2525.5|2525|2525|2524.5|282
1622031950000|2021-05-26 12:25:50|2525|2524.5|2524.5|2523.5|2525|2524.5|2524|2523|2924
1622031960000|2021-05-26 12:26:00||2524||2523.5||2524||2523.5|0
1622031970000|2021-05-26 12:26:10||2524||2523.5||2524||2523.5|273
1622031980000|2021-05-26 12:26:20|2524||2524||2524||2524||0
1622031990000|2021-05-26 12:26:30|2524.5||2524.5||2524.5||2524.5||0
1622032000000|2021-05-26 12:26:40||2524||2524||2524||2523.5|0
1622032010000|2021-05-26 12:26:50|2525|2524.5|2526|2525|2526|2525|2524.5|2524.5|147
1622032020000|2021-05-26 12:27:00|2525.5||2526||2526||2525.5||0
1622032030000|2021-05-26 12:27:10|2525.5|2525.5|2527|2526|2527|2526|2525.5|2525.5|620
1622032040000|2021-05-26 12:27:20|2526.5||2527||2527||2526.5||0
1622032050000|2021-05-26 12:27:30|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|0
1622032060000|2021-05-26 12:27:40|2527|2526|2527.5|2526.5|2527.5|2526.5|2526.5|2526|0
1622032070000|2021-05-26 12:27:50|2527|2526|2527|2526|2527|2526|2527|2526|0
1622032080000|2021-05-26 12:28:00|2526.5||2526.5||2527||2526.5||2029
1622032090000|2021-05-26 12:28:10|2527||2526.5||2527||2526.5||1116
1622032100000|2021-05-26 12:28:20|2527|2525.5|2525|2524.5|2527|2526|2525|2524.5|6695
1622032110000|2021-05-26 12:28:30|2525.5|2524|2525|2524.5|2525.5|2524.5|2525|2524|610
1622032120000|2021-05-26 12:28:40|2525.5|2525|2526|2525|2526.5|2526|2525.5|2525|956
1622032130000|2021-05-26 12:28:50|2525.5|2524.5|2525|2524|2525.5|2524.5|2525|2524|0
1622032140000|2021-05-26 12:29:00||2524.5||2524||2524.5||2524|0
1622032150000|2021-05-26 12:29:10|2524.5|2524.5|2525|2524|2525|2524.5|2524.5|2524|0
1622032170000|2021-05-26 12:29:30|2524.5|2523.5|2524.5|2523.5|2524.5|2523.5|2524.5|2523.5|595
1622032190000|2021-05-26 12:29:50|2524|2524|2524|2523|2524|2524|2523.5|2523|283
1622032200000|2021-05-26 12:30:00|2523.5||2523.5||2524||2523.5||117
1622032210000|2021-05-26 12:30:10|2523|2522.5|2523|2522.5|2523|2522.5|2523|2522|324
1622032230000|2021-05-26 12:30:30|2523.5||2523||2523.5||2523||12
1622032240000|2021-05-26 12:30:40|2523.5|2523|2523|2522.5|2523.5|2523|2523|2522.5|232
1622032250000|2021-05-26 12:30:50|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|6
1622032270000|2021-05-26 12:31:10|2524|2523.5|2524.5|2524|2524.5|2524|2524|2523.5|874
1622032290000|2021-05-26 12:31:30|2525|2524.5|2525|2524.5|2525|2524.5|2524.5|2524.5|65
1622032300000|2021-05-26 12:31:40|2524.5|2524|2524.5|2523.5|2524.5|2524|2524|2523.5|866
1622032310000|2021-05-26 12:31:50|2524||2524.5||2524.5||2524||0
1622032320000|2021-05-26 12:32:00|2524|2523|2523.5|2522.5|2524|2523|2523|2522.5|255
1622032370000|2021-05-26 12:32:50|2523||2523.5||2523.5||2523||0
1622032390000|2021-05-26 12:33:10|||||||||53
1622032400000|2021-05-26 12:33:20|2523||2523||2523||2523||0
1622032420000|2021-05-26 12:33:40|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|21
1622032430000|2021-05-26 12:33:50|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|390
1622032440000|2021-05-26 12:34:00|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523.5|125
1622032450000|2021-05-26 12:34:10|2525|2524|2524.5|2524|2525.5|2524.5|2524.5|2524|3177
1622032460000|2021-05-26 12:34:20|||||||||275
1622032480000|2021-05-26 12:34:40|2525|2524.5|2526|2525|2526|2525|2525|2524.5|51
1622032490000|2021-05-26 12:34:50|2526.5|2525.5|2526|2525|2526.5|2525.5|2526|2525|1313
1622032500000|2021-05-26 12:35:00||2525.5||2525.5||2525.5||2525.5|0
1622032510000|2021-05-26 12:35:10|2526.5|2525|2526.5|2525.5|2526.5|2525.5|2526.5|2525|20
1622032520000|2021-05-26 12:35:20|2526|2526|2526|2525.5|2526|2526|2526|2525.5|339
1622032550000|2021-05-26 12:35:50|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|57
1622032560000|2021-05-26 12:36:00|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|423
1622032570000|2021-05-26 12:36:10|2525.5|2524.5|2524.5|2524|2525.5|2525|2524.5|2524|1591
1622032580000|2021-05-26 12:36:20|2525|2524.5|2525.5|2524.5|2525.5|2524.5|2524.5|2524|104
1622032590000|2021-05-26 12:36:30|2525|2524|2525|2524.5|2525|2524.5|2524.5|2524|19
1622032600000|2021-05-26 12:36:40|2524.5|2524|2524|2523.5|2524.5|2524|2524|2523|581
1622032610000|2021-05-26 12:36:50|2524.5|2524|2525|2524.5|2525|2524.5|2524.5|2524|722
1622032620000|2021-05-26 12:37:00|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|75
1622032640000|2021-05-26 12:37:20|2524|2523.5|2524|2523.5|2524|2523.5|2524|2523.5|208
1622032650000|2021-05-26 12:37:30|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2523|64
1622032660000|2021-05-26 12:37:40|2523|2522.5|2524|2523|2524|2523.5|2523|2522.5|332
1622032670000|2021-05-26 12:37:50|2523.5|2522.5|2523.5|2523|2524|2523|2523|2522.5|324
1622032680000|2021-05-26 12:38:00|2523|2522.5|2524|2523|2524|2523.5|2523|2522.5|0
1622032720000|2021-05-26 12:38:40|2524.5|2523.5|2524.5|2524|2525|2524.5|2524.5|2523.5|3723
1622032730000|2021-05-26 12:38:50|2525||2524.5||2525||2524.5||453
1622032770000|2021-05-26 12:39:30|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524|1155
1622032790000|2021-05-26 12:39:50|2525.5|2525|2525.5|2525|2526.5|2525.5|2525.5|2525|2984
1622032800000|2021-05-26 12:40:00|2525|2524.5|2525.5|2524.5|2525.5|2524.5|2525|2524.5|711
1622032820000|2021-05-26 12:40:20|2525||2525||2525.5||2525||0
1622032830000|2021-05-26 12:40:30|2525.5|2525|2526|2525|2526|2525|2525|2525|0
1622032850000|2021-05-26 12:40:50|2526.5|2525.5|2527.5|2526.5|2527.5|2526.5|2526.5|2525.5|2287
1622032860000|2021-05-26 12:41:00|2527||2527||2527||2527||0
1622032870000|2021-05-26 12:41:10|2527.5|2527|2528|2527|2528|2527|2527.5|2527|90
1622032890000|2021-05-26 12:41:30||2527.5||2527.5||2527.5||2527.5|0
1622032900000|2021-05-26 12:41:40|2528.5|2528|2528|2527.5|2528.5|2528|2528|2527.5|824
1622032910000|2021-05-26 12:41:50|2528.5|2528|2528.5|2528|2528.5|2528|2528.5|2528|299
1622032930000|2021-05-26 12:42:10|2529||2528.5||2529||2528.5||268
1622032940000|2021-05-26 12:42:20|||||||||40
1622032980000|2021-05-26 12:43:00|2528|2527.5|2528|2527|2528|2527.5|2527.5|2527|1018
1622032990000|2021-05-26 12:43:10|2528.5|2527.5|2528.5|2528|2528.5|2528|2528.5|2527.5|234
1622033000000|2021-05-26 12:43:20|||||||||50
1622033010000|2021-05-26 12:43:30|||||||||4
1622033020000|2021-05-26 12:43:40|2528|2527.5|2528|2527.5|2528|2527.5|2528|2527.5|407
1622033030000|2021-05-26 12:43:50|2527.5|2527|2528|2527|2528.5|2527.5|2527.5|2527|700
1622033050000|2021-05-26 12:44:10|2528.5|2527.5|2528|2527.5|2528.5|2528|2528|2527.5|556
1622033060000|2021-05-26 12:44:20||2527||2527||2527||2527|0
1622033070000|2021-05-26 12:44:30|2527.5||2527.5||2527.5||2527.5||0
1622033090000|2021-05-26 12:44:50|2527|2526.5|2527|2526|2527.5|2526.5|2526.5|2526|618
1622033100000|2021-05-26 12:45:00|2526.5|2525.5|2526|2525|2526.5|2525.5|2525.5|2524.5|2021
1622033110000|2021-05-26 12:45:10||2525.5||2525.5||2525.5||2525|0
1622033120000|2021-05-26 12:45:20||2525||2525||2525||2525|291
1622033130000|2021-05-26 12:45:30|||||||||100
1622033160000|2021-05-26 12:46:00||2525.5||2525||2525.5||2525|0
1622033200000|2021-05-26 12:46:40|2526.5|2525.5|2527|2526.5|2527|2526.5|2526.5|2525.5|2246
1622033210000|2021-05-26 12:46:50|2527.5|2527|2527|2526.5|2527.5|2527|2527|2526.5|164
1622033220000|2021-05-26 12:47:00|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|934
1622033240000|2021-05-26 12:47:20|2525.5|2525|2525.5|2525|2525.5|2525|2525|2524.5|488
1622033280000|2021-05-26 12:48:00|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|817
1622033300000|2021-05-26 12:48:20|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|919
1622033310000|2021-05-26 12:48:30|||||||||4
1622033320000|2021-05-26 12:48:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|214
1622033360000|2021-05-26 12:49:20|||||||||10
1622033370000|2021-05-26 12:49:30|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|100
1622033380000|2021-05-26 12:49:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|50
1622033400000|2021-05-26 12:50:00|2525.5|2525|2525.5|2525|2525.5|2525|2525|2524.5|282
1622033430000|2021-05-26 12:50:30|2526|2525.5|2526|2525.5|2526|2525.5|2526|2525.5|139
1622033440000|2021-05-26 12:50:40|2526.5|2526|2526|2525.5|2526.5|2526|2526|2525.5|410
1622033450000|2021-05-26 12:50:50|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|160
1622033480000|2021-05-26 12:51:20|||||||||19
1622033490000|2021-05-26 12:51:30|2526|2525.5|2526.5|2526|2526.5|2526|2526|2525.5|65
1622033500000|2021-05-26 12:51:40|2527|2525.5|2526|2525.5|2527|2525.5|2526|2525.5|705
1622033510000|2021-05-26 12:51:50|||||||||256
1622033540000|2021-05-26 12:52:20|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2526|367
1622033550000|2021-05-26 12:52:30|||||||||133
1622033560000|2021-05-26 12:52:40|2526|2525.5|2526|2525|2526|2525.5|2526|2525|340
1622033590000|2021-05-26 12:53:10|2525.5||2525.5||2525.5||2525.5||0
1622033620000|2021-05-26 12:53:40|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|150
1622033630000|2021-05-26 12:53:50|2524.5|2524|2524.5|2524|2524.5|2524|2524.5|2524|906
1622033640000|2021-05-26 12:54:00|2525|2524.5|2524.5|2524|2525|2524.5|2524.5|2524|300
1622033670000|2021-05-26 12:54:30|2525|2524.5|2525|2524.5|2525|2524.5|2525|2524.5|586
1622033680000|2021-05-26 12:54:40|2524.5|2524|2523.5|2523|2524.5|2524|2523.5|2523|1324
1622033720000|2021-05-26 12:55:20|2523|2522.5|2523.5|2522.5|2523.5|2522.5|2523|2522|341
1622033730000|2021-05-26 12:55:30|2523||2523||2523||2523||0
1622033740000|2021-05-26 12:55:40|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|0
1622033750000|2021-05-26 12:55:50|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521|156
1622033770000|2021-05-26 12:56:10|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|73
1622033790000|2021-05-26 12:56:30||2520.5||2521||2521||2520.5|0
1622033800000|2021-05-26 12:56:40|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1622033810000|2021-05-26 12:56:50|2521.5|2521|2521.5|2521|2521.5|2521|2521|2520.5|300
1622033820000|2021-05-26 12:57:00|2522|2521.5|2521.5|2521|2522.5|2522|2521.5|2520.5|556
1622033830000|2021-05-26 12:57:10|2522|2520.5|2522.5|2521.5|2522.5|2522|2521.5|2520.5|507
1622033840000|2021-05-26 12:57:20|2522|2521|2521|2520.5|2522|2521|2521|2520.5|399
1622033850000|2021-05-26 12:57:30|2520.5|2520|2520.5|2520|2521|2520|2520.5|2520|169
1622033860000|2021-05-26 12:57:40|2521|2520.5|2521.5|2520.5|2521.5|2520.5|2521|2520.5|1136
1622033870000|2021-05-26 12:57:50|2521|2520|2521|2520.5|2521|2520.5|2521|2520|5
1622033880000|2021-05-26 12:58:00||2520||2520||2520||2520|0
1622033890000|2021-05-26 12:58:10|2521.5|2520.5|2521.5|2521|2521.5|2521|2521.5|2520.5|102
1622033910000|2021-05-26 12:58:30|2522|2521.5|2521.5|2521|2522|2521.5|2521.5|2521|909
1622033920000|2021-05-26 12:58:40|2522||2521.5||2522||2521.5||207
1622033940000|2021-05-26 12:59:00||2520.5||2521||2521||2520.5|0
1622033950000|2021-05-26 12:59:10|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|2
1622033960000|2021-05-26 12:59:20|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|228
1622033970000|2021-05-26 12:59:30|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|525
1622033980000|2021-05-26 12:59:40|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520|907
1622033990000|2021-05-26 12:59:50|2520.5|2520|2521|2520|2521|2520|2520.5|2520|78
1622034000000|2021-05-26 13:00:00|2520.5||2520.5||2520.5||2520.5||0
1622034010000|2021-05-26 13:00:10|2521||2520.5||2521||2520.5||0
1622034030000|2021-05-26 13:00:30|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|414
1622034050000|2021-05-26 13:00:50|2520.5|2520|2521|2520.5|2521|2520.5|2520.5|2520|578
1622034060000|2021-05-26 13:01:00|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2521|382
1622034070000|2021-05-26 13:01:10|2521|2520.5|2521|2520|2521|2520.5|2521|2520|171
1622034100000|2021-05-26 13:01:40|2520.5||2520.5||2520.5||2520.5||0
1622034120000|2021-05-26 13:02:00|2521|2520.5|2521|2520|2521|2520.5|2520.5|2520|281
1622034130000|2021-05-26 13:02:10||2520.5||2520.5||2520.5||2520.5|0
1622034150000|2021-05-26 13:02:30|2521.5|2521|2521.5|2521|2521.5|2521|2521.5|2520.5|778
1622034160000|2021-05-26 13:02:40|2521|2519.5|2521|2520|2521|2520.5|2521|2519.5|3419
1622034170000|2021-05-26 13:02:50|2521.5|2520.5|2522|2521.5|2522|2521.5|2521|2520.5|2467
1622034180000|2021-05-26 13:03:00|2522.5|2522|2522.5|2521.5|2522.5|2522|2522.5|2521.5|709
1622034260000|2021-05-26 13:04:20|2522|2521|2521.5|2521|2522|2521|2521.5|2521|247
1622034270000|2021-05-26 13:04:30|2522|2521.5|2521.5|2521|2522|2521.5|2521.5|2521|746
1622034280000|2021-05-26 13:04:40||2520.5||2521||2521||2520.5|0
1622034290000|2021-05-26 13:04:50|||||||||20
1622034300000|2021-05-26 13:05:00|2521|2520.5|2521.5|2520.5|2521.5|2521|2521|2520.5|798
1622034330000|2021-05-26 13:05:30|2522|2521|2522|2521.5|2522|2521.5|2522|2521|152
1622034350000|2021-05-26 13:05:50|2521.5|2521|2521|2520|2521.5|2521|2521|2520|1780
1622034370000|2021-05-26 13:06:10|2520.5|2519.5|2520|2519.5|2520.5|2519.5|2520|2519.5|1461
1622034380000|2021-05-26 13:06:20|2519.5|2519|2519.5|2518.5|2519.5|2519|2519.5|2518.5|489
1622034390000|2021-05-26 13:06:30||2519||2518.5||2519||2518.5|0
1622034400000|2021-05-26 13:06:40|2519||2519||2519||2519||0
1622034430000|2021-05-26 13:07:10|2519.5|2519|2519.5|2519|2519.5|2519|2519|2518.5|347
1622034450000|2021-05-26 13:07:30|2520|2519.5|2520.5|2520|2520.5|2520|2519.5|2519|660
1622034460000|2021-05-26 13:07:40|2521|2520.5|2521|2520|2521|2520.5|2521|2520|0
1622034470000|2021-05-26 13:07:50||2520.5||2520.5||2520.5||2520.5|0
1622034480000|2021-05-26 13:08:00||2520||2520.5||2520.5||2520|35
1622034490000|2021-05-26 13:08:10|||||||||83
1622034500000|2021-05-26 13:08:20|2521.5||2521||2521.5||2521||1397
1622034510000|2021-05-26 13:08:30|2520.5|2520|2520.5|2520|2520.5|2520|2520.5|2520|50
1622034520000|2021-05-26 13:08:40|2521||2521||2521||2521||0
1622034540000|2021-05-26 13:09:00|2520.5||2521||2521||2520.5||177
1622034550000|2021-05-26 13:09:10||2520.5||2520.5||2520.5||2520.5|1000
1622034560000|2021-05-26 13:09:20||2520||2520||2520||2520|487
1622034570000|2021-05-26 13:09:30|2520.5||2521||2521||2520.5||0
1622034590000|2021-05-26 13:09:50|2520.5||2520.5||2520.5||2520.5||0
1622034600000|2021-05-26 13:10:00|2520|2519.5|2519.5|2519|2520|2519.5|2519.5|2519|322
1622034610000|2021-05-26 13:10:10|2520||2520||2520||2519.5||281
1622034620000|2021-05-26 13:10:20|2519.5||2519.5||2519.5||2519.5||0
1622034630000|2021-05-26 13:10:30|2519|2517|2519.5|2518.5|2519.5|2519|2518|2517|11537
1622034640000|2021-05-26 13:10:40|2519|2519|2520.5|2520|2521|2520|2519|2518.5|5316
1622034650000|2021-05-26 13:10:50||2519.5||2520||2520||2519.5|105
1622034660000|2021-05-26 13:11:00|2520|2519.5|2520.5|2520|2520.5|2520|2520|2519.5|783
1622034670000|2021-05-26 13:11:10|2521|2520.5|2522|2521|2522|2521|2521|2520.5|191
1622034680000|2021-05-26 13:11:20|2521.5||2521.5||2521.5||2521.5||0
1622034690000|2021-05-26 13:11:30|2522|2521.5|2522|2521.5|2522|2521.5|2522|2521.5|62
1622034730000|2021-05-26 13:12:10|2521.5|2521|2521.5|2520.5|2521.5|2521|2521.5|2520.5|398
1622034740000|2021-05-26 13:12:20|2521|2520|2520.5|2520|2521|2520|2520|2519.5|669
1622034750000|2021-05-26 13:12:30|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|60
1622034770000|2021-05-26 13:12:50|2520.5|2520|2520.5|2520|2520.5|2520|2520.5|2520|721
1622034830000|2021-05-26 13:13:50||2519.5||2519.5||2519.5||2519.5|351
1622034840000|2021-05-26 13:14:00|2520|2519|2519.5|2519|2520|2519.5|2519.5|2519|0
1622034850000|2021-05-26 13:14:10||2518.5||2519||2519||2518.5|0
1622034900000|2021-05-26 13:15:00|2519|2518.5|2519.5|2519|2519.5|2519|2519|2518.5|2435
1622034910000|2021-05-26 13:15:10|2520|2519.5|2520.5|2519.5|2520.5|2519.5|2519.5|2519|687
1622034920000|2021-05-26 13:15:20|2521|2520|2521|2520|2521|2520.5|2521|2519.5|179
1622034940000|2021-05-26 13:15:40|2520.5||2520.5||2520.5||2520.5||0
1622034950000|2021-05-26 13:15:50|2520|2519.5|2520|2519.5|2520|2519.5|2520|2519.5|439
1622034970000|2021-05-26 13:16:10|||||||||25
1622034990000|2021-05-26 13:16:30|2519.5|2519|2519|2518.5|2519.5|2519|2519|2518.5|1014
1622035000000|2021-05-26 13:16:40|2518.5|2518|2518.5|2518|2519|2518.5|2518.5|2518|77
1622035010000|2021-05-26 13:16:50|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517.5|83
1622035020000|2021-05-26 13:17:00|2517.5|2517|2517|2516|2517.5|2517|2517|2516|221
1622035030000|2021-05-26 13:17:10|2516.5|2516.5|2517|2516|2517|2516.5|2516.5|2516|1190
1622035040000|2021-05-26 13:17:20|2517.5|2516.5|2518|2517.5|2518.5|2518|2517.5|2516.5|2667
1622035050000|2021-05-26 13:17:30|2517.5|2517|2517.5|2517|2518|2517|2517.5|2517|85
1622035060000|2021-05-26 13:17:40|2518||2518||2518||2517.5||232
1622035070000|2021-05-26 13:17:50|2517.5|2517.5|2517.5|2516.5|2517.5|2517.5|2517.5|2516.5|76
1622035080000|2021-05-26 13:18:00|2517|2517|2517.5|2516.5|2517.5|2517|2517|2516|322
1622035090000|2021-05-26 13:18:10|2517||2517.5||2517.5||2517||686
1622035100000|2021-05-26 13:18:20|2518|2517|2518.5|2518|2519|2518.5|2517.5|2517|2126
1622035110000|2021-05-26 13:18:30||2517.5||2517.5||2517.5||2517.5|56
1622035120000|2021-05-26 13:18:40|2519|2518|2519.5|2519|2520|2519.5|2519|2518|478
1622035130000|2021-05-26 13:18:50|2519|2518.5|2517.5|2516.5|2519|2518.5|2517.5|2516.5|1291
1622035140000|2021-05-26 13:19:00|2518|2517|2518|2517.5|2518|2517.5|2518|2517|34
1622035150000|2021-05-26 13:19:10|2517.5|2517|2517.5|2516.5|2517.5|2517|2517.5|2516.5|676
1622035160000|2021-05-26 13:19:20||2517||2516.5||2517||2516.5|0
1622035170000|2021-05-26 13:19:30|2517|2517|2517.5|2516.5|2517.5|2517|2517|2516.5|191
1622035180000|2021-05-26 13:19:40|2517|2517|2517.5|2517|2518|2517.5|2517|2516.5|1469
1622035190000|2021-05-26 13:19:50||2516.5||2516.5||2517||2516.5|0
1622035200000|2021-05-26 13:20:00|2518|2517|2517.5|2516.5|2518|2517.5|2517|2516.5|683
1622035220000|2021-05-26 13:20:20|2518|2517|2518|2517|2518|2517|2517.5|2517|0
1622035240000|2021-05-26 13:20:40|2517.5|2517.5|2518|2517|2518.5|2518|2517.5|2517|837
1622035250000|2021-05-26 13:20:50|2517.5|2517.5|2518|2517|2518|2517.5|2517.5|2517|907
1622035260000|2021-05-26 13:21:00|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|0
1622035270000|2021-05-26 13:21:10|2519|2518|2520|2519|2520|2519.5|2518.5|2518|1358
1622035280000|2021-05-26 13:21:20|2520.5|2519.5|2520.5|2519.5|2520.5|2519.5|2520|2519.5|143
1622035300000|2021-05-26 13:21:40|2521|2520|2521|2520|2521|2520.5|2521|2520|49
1622035320000|2021-05-26 13:22:00|2521.5|2520.5|2521.5|2521|2522|2521|2521.5|2520.5|316
1622035330000|2021-05-26 13:22:10|2521|2520.5|2521|2520|2521|2521|2521|2520|2865
1622035350000|2021-05-26 13:22:30|2521.5|2520.5|2521.5|2521|2521.5|2521|2521|2520.5|21
1622035360000|2021-05-26 13:22:40|2521|2520.5|2521|2520.5|2521|2520.5|2521|2520.5|0
1622035370000|2021-05-26 13:22:50||2520||2520||2520||2520|960
1622035380000|2021-05-26 13:23:00|2520.5|2519.5|2518.5|2518|2520.5|2519.5|2518.5|2518|374
1622035400000|2021-05-26 13:23:20|2518|2517.5|2518|2517.5|2518|2517.5|2518|2517|256
1622035410000|2021-05-26 13:23:30|2518.5|2518|2518.5|2517.5|2519|2518|2518.5|2517.5|139
1622035430000|2021-05-26 13:23:50|2519|2518|2519|2518|2519|2518|2519|2517.5|0
1622035440000|2021-05-26 13:24:00|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|2518.5|2517.5|0
1622035450000|2021-05-26 13:24:10|2519|2518|2518|2517|2519|2518.5|2518|2517|783
1622035460000|2021-05-26 13:24:20|2518.5|2517.5|2518.5|2518|2518.5|2518|2518.5|2517|201
1622035470000|2021-05-26 13:24:30|2518|2517.5|2517.5|2516.5|2518|2517.5|2517.5|2516.5|330
1622035480000|2021-05-26 13:24:40|2518|2517|2518|2517|2518|2517|2518|2517|12
1622035490000|2021-05-26 13:24:50|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|0
1622035500000|2021-05-26 13:25:00|2517||2517||2517.5||2517||93
1622035510000|2021-05-26 13:25:10|2517.5|2517|2517.5|2516.5|2517.5|2517|2517.5|2516.5|88
1622035520000|2021-05-26 13:25:20|2517|2517|2520|2519|2520|2519|2517|2517|1792
1622035530000|2021-05-26 13:25:30|2519.5|2518.5|2519|2518|2519.5|2518.5|2519|2518|1200
1622035550000|2021-05-26 13:25:50|2519.5|2518.5|2519.5|2519|2519.5|2519|2519.5|2518.5|700
1622035570000|2021-05-26 13:26:10|2520|2519.5|2520|2519|2520|2519.5|2519.5|2519|698
1622035580000|2021-05-26 13:26:20|2519.5|2518.5|2518.5|2517.5|2519.5|2518.5|2518|2517.5|1625
1622035590000|2021-05-26 13:26:30||2518||2518||2518||2518|0
1622035600000|2021-05-26 13:26:40||2517.5||2518||2518||2517.5|0
1622035610000|2021-05-26 13:26:50|2519|2518.5|2519|2518.5|2519.5|2519|2519|2518.5|459
1622035620000|2021-05-26 13:27:00|2519.5|2519|2520|2519|2520.5|2519.5|2519|2518.5|1416
1622035630000|2021-05-26 13:27:10||2519.5||2519||2519.5||2519|0
1622035640000|2021-05-26 13:27:20||2519.5||2519||2519.5||2519|0
1622035650000|2021-05-26 13:27:30||2519.5||2519||2519.5||2519|0
1622035660000|2021-05-26 13:27:40|2519.5|2519.5|2520.5|2520|2520.5|2520|2519.5|2519.5|406
1622035670000|2021-05-26 13:27:50||2519.5||2519.5||2519.5||2519.5|0
1622035680000|2021-05-26 13:28:00|2520|2519|2518.5|2518|2520|2519|2518.5|2517.5|2159
1622035690000|2021-05-26 13:28:10|2518|2517.5|2517.5|2517|2518|2517.5|2517.5|2516.5|540
1622035700000|2021-05-26 13:28:20|2517|2516.5|2517.5|2516.5|2517.5|2517|2517|2516|0
1622035710000|2021-05-26 13:28:30|2518|2517|2518|2517|2518|2517|2518|2517|0
1622035720000|2021-05-26 13:28:40|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|2517.5|2516.5|64
1622035730000|2021-05-26 13:28:50|2518|2517|2519|2518|2519|2518|2518|2517|940
1622035740000|2021-05-26 13:29:00|2518.5|2517.5|2518|2517|2518.5|2517.5|2517.5|2517|955
1622035750000|2021-05-26 13:29:10|2518.5|2517.5|2518|2517|2518.5|2517.5|2517.5|2517|200
1622035760000|2021-05-26 13:29:20|2518.5|2517.5|2518|2517.5|2518.5|2517.5|2518|2517.5|0
1622035770000|2021-05-26 13:29:30|2518.5||2518.5||2518.5||2518.5||0
1622035780000|2021-05-26 13:29:40|2519|2518|2519|2518.5|2520|2519|2519|2518|2645
1622035790000|2021-05-26 13:29:50|2519.5||2519||2519.5||2519||0
1622035800000|2021-05-26 13:30:00|2518.5|2518|2521.5|2520.5|2521.5|2520.5|2518|2517.5|1197
1622035810000|2021-05-26 13:30:10|2521|2520|2523|2522|2523.5|2522.5|2521|2520|1448
1622035820000|2021-05-26 13:30:20|2523.5|2522.5|2524|2523.5|2524.5|2524|2523|2522.5|2736
1622035830000|2021-05-26 13:30:30|2523.5|2523|2523|2522|2524|2523|2522|2521|2271
1622035840000|2021-05-26 13:30:40|2522.5|2521.5|2522|2521|2522.5|2521.5|2521.5|2520.5|2908
1622035850000|2021-05-26 13:30:50|2522.5|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|0
1622035860000|2021-05-26 13:31:00|2522|2521|2521.5|2521|2522.5|2521.5|2521.5|2521|290
1622035870000|2021-05-26 13:31:10|2522|2520.5|2522|2521|2522|2521.5|2521.5|2520.5|7487
1622035880000|2021-05-26 13:31:20|2522.5|2521.5|2523|2522|2523.5|2522.5|2522|2521.5|242
1622035890000|2021-05-26 13:31:30|2522.5|2521.5|2522|2521.5|2522.5|2521.5|2522|2521|100
1622035900000|2021-05-26 13:31:40|2522.5|2522|2522.5|2522|2522.5|2522|2522.5|2522|90
1622035910000|2021-05-26 13:31:50|2522|2521.5|2522.5|2521.5|2522.5|2521.5|2522|2521|1139
1622035920000|2021-05-26 13:32:00|2523|2522|2523.5|2523|2524|2523.5|2523|2522|520
1622035930000|2021-05-26 13:32:10|2523|2522.5|2524|2523|2524|2523|2523|2522.5|114
1622035940000|2021-05-26 13:32:20|2523.5|2522.5|2522|2521|2523.5|2522.5|2521.5|2521|446
1622035950000|2021-05-26 13:32:30|2521.5||2522||2522||2521.5||0
1622035970000|2021-05-26 13:32:50|2521.5|2520.5|2521|2520.5|2521.5|2520.5|2520.5|2520|3168
1622035980000|2021-05-26 13:33:00|2521.5|2521|2521|2520.5|2522|2521|2521|2520.5|1177
1622035990000|2021-05-26 13:33:10|2521.5|2521|2521|2520.5|2521.5|2521|2521|2520.5|400
1622036000000|2021-05-26 13:33:20|2521.5|2520|2521.5|2520.5|2521.5|2520.5|2520.5|2520|884
1622036010000|2021-05-26 13:33:30|2521|2521|2521.5|2521|2522|2521.5|2521|2521|698
1622036020000|2021-05-26 13:33:40|2522|2521.5|2523|2522|2523|2522|2522|2521.5|572
1622036030000|2021-05-26 13:33:50|2522.5|2521.5|2523|2522.5|2523.5|2522.5|2522.5|2521.5|0
1622036040000|2021-05-26 13:34:00|2523.5|2523|2523.5|2523|2523.5|2523|2523.5|2522.5|8094
1622036050000|2021-05-26 13:34:10|2524|2523.5|2524.5|2523.5|2525|2524|2523.5|2523|1183
1622036060000|2021-05-26 13:34:20|2525|2524|2524|2523.5|2525|2524|2524|2523|1927
1622036070000|2021-05-26 13:34:30|2523.5|2523|2524|2523|2524|2523.5|2523.5|2522.5|90
1622036080000|2021-05-26 13:34:40|2524.5|2523.5|2523|2522.5|2524.5|2523.5|2523|2522.5|0
1622036090000|2021-05-26 13:34:50|2522.5|2522|2522.5|2521.5|2522.5|2522|2522.5|2521.5|229
1622036110000|2021-05-26 13:35:10|2523|2522|2520.5|2520|2523|2522.5|2520.5|2520|1167
1622036120000|2021-05-26 13:35:20|2520|2519.5|2519.5|2518.5|2520|2519.5|2519.5|2518.5|285
1622036130000|2021-05-26 13:35:30|2520|2519|2519|2518|2520|2519|2519|2518|161
1622036140000|2021-05-26 13:35:40|2519.5|2518.5|2518.5|2517.5|2519.5|2519|2518.5|2517.5|1091
1622036150000|2021-05-26 13:35:50|2519|2518|2518.5|2518|2519|2518.5|2518|2517.5|492
1622036160000|2021-05-26 13:36:00|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518.5|0
1622036170000|2021-05-26 13:36:10|2518.5|2518|2518|2517|2518.5|2518|2517|2516.5|1081
1622036180000|2021-05-26 13:36:20|2518.5|2517.5|2518.5|2517.5|2519|2518|2517.5|2516.5|3654
1622036190000|2021-05-26 13:36:30|2518|2517|2516.5|2516|2518|2517.5|2516.5|2516|1360
1622036200000|2021-05-26 13:36:40|2517|2516.5|2517.5|2516.5|2517.5|2516.5|2517|2516.5|316
1622036210000|2021-05-26 13:36:50|2517|2516|2517.5|2516.5|2517.5|2516.5|2516.5|2516|212
1622036220000|2021-05-26 13:37:00|2517|2516|2514.5|2513.5|2517|2516|2514|2513|5420
1622036230000|2021-05-26 13:37:10|2515|2514|2515|2514|2515|2514.5|2514.5|2514|0
1622036240000|2021-05-26 13:37:20|2515.5|2514.5|2515.5|2515|2516|2515|2515.5|2514|1974
1622036250000|2021-05-26 13:37:30|2515|2514.5|2516.5|2515.5|2516.5|2515.5|2515|2514.5|4190
1622036260000|2021-05-26 13:37:40|2517|2516|2514.5|2514|2517|2516|2514.5|2514|651
1622036270000|2021-05-26 13:37:50|2515|2514.5|2515|2514.5|2515|2514.5|2515|2514.5|100
1622036280000|2021-05-26 13:38:00|2514.5|2514|2515|2514|2515|2514.5|2514.5|2514|140
1622036290000|2021-05-26 13:38:10|2514.5||2514.5||2514.5||2514.5||0
1622036300000|2021-05-26 13:38:20|2515|2514.5|2515.5|2514|2515.5|2514.5|2514.5|2514|895
1622036310000|2021-05-26 13:38:30|2516|2514.5|2515.5|2515|2516|2515|2515.5|2514.5|361
1622036330000|2021-05-26 13:38:50|2516|2514.5|2516|2515.5|2516|2515.5|2515.5|2514.5|443
1622036340000|2021-05-26 13:39:00|2516.5|2516|2517|2516|2517|2516|2516.5|2516|1433
1622036350000|2021-05-26 13:39:10|2517.5|2516.5|2517|2516.5|2517.5|2516.5|2517|2516|565
1622036360000|2021-05-26 13:39:20|2517.5|2517|2518|2517.5|2518|2517.5|2517.5|2517|204
1622036370000|2021-05-26 13:39:30|2518.5||2518.5||2518.5||2518||327
1622036380000|2021-05-26 13:39:40|2518||2518.5||2518.5||2518||0
1622036390000|2021-05-26 13:39:50|2519|2518|2518.5|2518|2519|2518|2518.5|2518|0
1622036400000|2021-05-26 13:40:00|2518|2517.5|2518.5|2518|2518.5|2518|2518|2517.5|844
1622036410000|2021-05-26 13:40:10|2519|2517.5|2518.5|2518|2519|2518.5|2518.5|2517.5|595
1622036420000|2021-05-26 13:40:20|2519|2518.5|2519|2518.5|2519|2518.5|2519|2518.5|8
1622036430000|2021-05-26 13:40:30|2519.5|2519|2519.5|2519|2520|2519|2519.5|2519|10
1622036450000|2021-05-26 13:40:50|2520|2518.5|2519|2518|2520|2519|2519|2518|1205
1622036460000|2021-05-26 13:41:00||2518.5||2518||2518.5||2518|0
1622036470000|2021-05-26 13:41:10|2518.5|2517.5|2519|2518.5|2519|2518.5|2518|2517|360
1622036480000|2021-05-26 13:41:20|2519.5|2519|2519|2518.5|2520|2519|2519|2518.5|257
1622036490000|2021-05-26 13:41:30|2518.5|2518|2517.5|2516|2518.5|2518|2517.5|2516|521
1622036500000|2021-05-26 13:41:40|2518|2516.5|2517.5|2516.5|2518|2517|2517.5|2516.5|0
1622036510000|2021-05-26 13:41:50||2517||2517||2517||2517|0
1622036530000|2021-05-26 13:42:10||2516.5||2516.5||2516.5||2516.5|208
1622036540000|2021-05-26 13:42:20|2517|2516|2516.5|2515.5|2517|2516|2516|2515|395
1622036550000|2021-05-26 13:42:30|2516|2516|2516.5|2515.5|2517|2516|2516|2515.5|987
1622036560000|2021-05-26 13:42:40|2516|2515|2516|2515|2516|2515|2515|2514.5|829
1622036570000|2021-05-26 13:42:50|2515.5|2514.5|2515|2514|2515.5|2514.5|2514.5|2513.5|1128
1622036580000|2021-05-26 13:43:00|2515.5|2514.5|2514.5|2513.5|2515.5|2514.5|2514|2513.5|2193
1622036590000|2021-05-26 13:43:10|2515|2514|2515|2514.5|2515|2514.5|2515|2514|437
1622036600000|2021-05-26 13:43:20|2515.5|2515|2515.5|2515|2515.5|2515|2515.5|2514.5|372
1622036610000|2021-05-26 13:43:30|2515|2514.5|2514|2513|2515|2514.5|2514|2513|481
1622036620000|2021-05-26 13:43:40|2513.5|2513.5|2514|2513|2514|2513.5|2513.5|2512.5|210
1622036630000|2021-05-26 13:43:50|2513.5||2513.5||2513.5||2513.5||0
1622036640000|2021-05-26 13:44:00|2514|2513.5|2514.5|2513.5|2514.5|2513.5|2514|2513|0
1622036650000|2021-05-26 13:44:10|2515|2514|2515|2514|2515.5|2514.5|2515|2514|2391
1622036660000|2021-05-26 13:44:20|2514.5|2514.5|2514.5|2514|2514.5|2514.5|2514.5|2514|409
1622036670000|2021-05-26 13:44:30|2514|2513.5|2514|2513.5|2514.5|2513.5|2514|2513.5|398
1622036680000|2021-05-26 13:44:40|2514.5|2514|2516|2515|2516|2515|2514.5|2513.5|5141
1622036690000|2021-05-26 13:44:50|2515.5|2514.5|2515|2514.5|2515.5|2514.5|2515|2514.5|0
1622036700000|2021-05-26 13:45:00|2515.5|2515|2516|2514.5|2516|2515|2515|2514.5|0
1622036710000|2021-05-26 13:45:10|2515.5|2515|2516|2515|2516.5|2515.5|2515|2514.5|5092
1622036720000|2021-05-26 13:45:20|||||||||50
1622036730000|2021-05-26 13:45:30|2516.5|2515.5|2517.5|2516.5|2517.5|2516.5|2516.5|2515.5|1547
1622036740000|2021-05-26 13:45:40|||||||||81
1622036750000|2021-05-26 13:45:50||2517||2517||2517||2516.5|100
1622036760000|2021-05-26 13:46:00|2517|2516.5|2517.5|2516.5|2517.5|2516.5|2517|2516.5|370
1622036770000|2021-05-26 13:46:10|2517|2517|2517|2516.5|2517|2517|2517|2516.5|0
1622036780000|2021-05-26 13:46:20|2516.5|2516|2516.5|2516|2517|2516.5|2516.5|2516|689
1622036790000|2021-05-26 13:46:30||2515.5||2515.5||2515.5||2515.5|0
1622036800000|2021-05-26 13:46:40||2516||2515.5||2516||2515.5|883
1622036810000|2021-05-26 13:46:50|2516|2515|2516|2515.5|2516|2515.5|2515.5|2514.5|1500
1622036820000|2021-05-26 13:47:00|2515.5|2515|2514.5|2513.5|2515.5|2515|2514.5|2513.5|1038
1622036830000|2021-05-26 13:47:10|2515|2514|2515|2514|2515|2514|2515|2513.5|0
1622036840000|2021-05-26 13:47:20|2515.5|2514.5|2515.5|2515|2516|2515|2515.5|2514.5|565
1622036850000|2021-05-26 13:47:30|||||||||40
1622036870000|2021-05-26 13:47:50|2515|2514.5|2515|2514|2515|2515|2515|2514|241
1622036880000|2021-05-26 13:48:00||2514.5||2514.5||2514.5||2514.5|621
1622036890000|2021-05-26 13:48:10|2514.5|2514|2514|2513|2514.5|2514|2513.5|2512.5|375
1622036900000|2021-05-26 13:48:20|2513.5|2512.5|2513.5|2512.5|2514|2513|2513.5|2512.5|827
1622036910000|2021-05-26 13:48:30|2513|2512|2512|2511|2513|2512|2512|2511|879
1622036920000|2021-05-26 13:48:40|2512.5|2511.5|2512|2511|2512.5|2511.5|2512|2511|0
1622036930000|2021-05-26 13:48:50|2511.5|2510.5|2512|2511|2512|2511|2511|2510.5|566
1622036940000|2021-05-26 13:49:00|2511.5|2511.5|2512|2511|2512|2511.5|2511.5|2511|25
1622036950000|2021-05-26 13:49:10||2511.5||2511.5||2511.5||2511.5|0
1622036960000|2021-05-26 13:49:20|2511.5|2511|2511.5|2510.5|2511.5|2511|2511|2510|1961
1622036970000|2021-05-26 13:49:30|2512|2511|2511.5|2510.5|2512.5|2511.5|2511.5|2510.5|913
1622036990000|2021-05-26 13:49:50|2511|2510|2511|2510.5|2511.5|2510.5|2511|2510|0
1622037000000|2021-05-26 13:50:00|2510.5|2510|2511|2510|2511|2510.5|2510|2509.5|3451
1622037010000|2021-05-26 13:50:10|2510.5|2509.5|2511|2510|2511|2510|2509.5|2509|12231
1622037020000|2021-05-26 13:50:20|2510.5|2510.5|2511|2510.5|2511|2510.5|2510.5|2510|387
1622037030000|2021-05-26 13:50:30|2511.5|2511|2511.5|2511|2512.5|2511.5|2511.5|2511|2636
1622037040000|2021-05-26 13:50:40|2512|2511.5|2512|2511.5|2512|2511.5|2511.5|2511|145
1622037050000|2021-05-26 13:50:50|2512.5|2512|2513|2512|2513.5|2512.5|2512.5|2512|19
1622037060000|2021-05-26 13:51:00|2512.5|2512.5|2512.5|2512|2513|2512.5|2512.5|2512|200
1622037070000|2021-05-26 13:51:10|2513|2512.5|2513|2512|2513|2512.5|2513|2512|658
1622037080000|2021-05-26 13:51:20|2512.5||2512.5||2512.5||2512.5||0
1622037090000|2021-05-26 13:51:30|2513||2512.5||2513||2512.5||160
1622037100000|2021-05-26 13:51:40|2513|2512.5|2514|2513|2514.5|2513.5|2513|2512.5|1848
1622037120000|2021-05-26 13:52:00|2514.5|2513.5|2514|2513|2514.5|2513.5|2513.5|2513|847
1622037130000|2021-05-26 13:52:10||2513.5||2513.5||2513.5||2513.5|202
1622037140000|2021-05-26 13:52:20|2514.5|2514|2514.5|2514|2514.5|2514|2514.5|2514|13
1622037160000|2021-05-26 13:52:40|2515|2514.5|2517|2516|2517|2516|2515|2514.5|1365
1622037170000|2021-05-26 13:52:50|2516.5|2515.5|2516|2515|2516.5|2515.5|2515|2514|1077
1622037180000|2021-05-26 13:53:00|2516.5|2515.5|2517.5|2516.5|2517.5|2516.5|2516.5|2515|209
1622037190000|2021-05-26 13:53:10|2518|2517|2518.5|2517.5|2518.5|2517.5|2518|2517|0
1622037200000|2021-05-26 13:53:20|2519|2518|2519|2518|2519.5|2518.5|2518.5|2517.5|1198
1622037210000|2021-05-26 13:53:30|2519.5|2518.5|2519.5|2519|2519.5|2519|2519.5|2518|723
1622037220000|2021-05-26 13:53:40|2520|2519.5|2521|2520|2521.5|2520|2520|2519.5|20
1622037230000|2021-05-26 13:53:50|2521.5|2520.5|2521|2520|2521.5|2520.5|2520.5|2520|447
1622037240000|2021-05-26 13:54:00|2521.5|2520.5|2521.5|2521|2522|2521|2521|2520.5|185
1622037250000|2021-05-26 13:54:10|2522|2520.5|2521|2520|2522|2520.5|2520.5|2520|541
1622037260000|2021-05-26 13:54:20|2520|2519.5|2519|2518.5|2520|2519.5|2519|2518|2000
1622037270000|2021-05-26 13:54:30|2519.5|2519|2519|2518|2520|2519|2519|2518|432
1622037280000|2021-05-26 13:54:40|2518.5||2519||2519||2518.5||0
1622037290000|2021-05-26 13:54:50|2519.5|2518.5|2520.5|2519.5|2520.5|2519.5|2519.5|2518.5|19
1622037300000|2021-05-26 13:55:00|2521|2520|2521|2520|2521|2520|2520.5|2519.5|10
1622037320000|2021-05-26 13:55:20|2521.5|2520.5|2523|2522|2523|2522|2521.5|2520.5|628
1622037330000|2021-05-26 13:55:30||2522.5||2522.5||2522.5||2522.5|250
1622037340000|2021-05-26 13:55:40|2523.5|2523|2523|2522.5|2524|2523|2523|2522.5|1984
1622037350000|2021-05-26 13:55:50|2522.5|2522|2522.5|2522|2522.5|2522.5|2522.5|2521.5|478
1622037360000|2021-05-26 13:56:00|2522|2521.5|2521|2520|2522|2521.5|2521|2520|572
1622037370000|2021-05-26 13:56:10|2520.5|2519.5|2520.5|2520|2520.5|2520|2520.5|2519.5|0
1622037400000|2021-05-26 13:56:40|2520|2519.5|2519|2518.5|2520|2519.5|2519|2518|85
1622037410000|2021-05-26 13:56:50||2518||2518||2518||2518|0
1622037420000|2021-05-26 13:57:00|2518.5||2518.5||2518.5||2518.5||77
1622037440000|2021-05-26 13:57:20|2519|2518.5|2520|2519|2520|2519|2518.5|2518|1011
1622037450000|2021-05-26 13:57:30|2520.5|2519.5|2520.5|2519.5|2520.5|2519.5|2520|2519|1629
1622037460000|2021-05-26 13:57:40|2521|2520|2522|2521|2523|2522|2521|2520|746
1622037470000|2021-05-26 13:57:50|2521.5|2520.5|2521|2520|2521.5|2520.5|2521|2520|140
1622037480000|2021-05-26 13:58:00|2521.5|2520.5|2521|2520|2521.5|2520.5|2520|2519.5|1945
1622037490000|2021-05-26 13:58:10|2520.5|2519.5|2521.5|2521|2522|2521|2520.5|2519.5|1117
1622037500000|2021-05-26 13:58:20|2521|2520.5|2521.5|2520|2521.5|2520.5|2521|2520|90
1622037510000|2021-05-26 13:58:30|2522|2520.5|2522|2521|2522.5|2521.5|2522|2520.5|1770
1622037520000|2021-05-26 13:58:40|2521.5|2520.5|2521|2520|2521.5|2520.5|2521|2520|0
1622037530000|2021-05-26 13:58:50|2520.5|2519.5|2521|2520.5|2521.5|2520.5|2520.5|2519.5|1939
1622037540000|2021-05-26 13:59:00|2520.5|2520|2519.5|2518.5|2521|2520|2519.5|2518.5|772
1622037550000|2021-05-26 13:59:10|2519|2518|2519.5|2518.5|2519.5|2519|2519|2518|149
1622037560000|2021-05-26 13:59:20|2520|2519|2520|2519|2520.5|2519.5|2520|2518.5|314
1622037570000|2021-05-26 13:59:30|2520.5|2519.5|2520.5|2519.5|2522|2520.5|2519.5|2518.5|1334
1622037580000|2021-05-26 13:59:40|2521|2520|2521|2520|2522|2521|2521|2520|499
1622037590000|2021-05-26 13:59:50|2520.5|2519.5|2521.5|2520.5|2521.5|2521|2520.5|2519.5|357
1622037600000|2021-05-26 14:00:00|2521|2520|2521|2520|2521|2520.5|2521|2519.5|0
1622037610000|2021-05-26 14:00:10|2521.5|2520.5|2521|2520|2521.5|2520.5|2521|2520|0
1622037620000|2021-05-26 14:00:20|2521.5|2520.5|2522|2521|2522.5|2521.5|2521.5|2520.5|422
1622037640000|2021-05-26 14:00:40|2522.5|2521.5|2522.5|2521.5|2523|2522|2522|2521|0
1622037650000|2021-05-26 14:00:50|2523||2522.5||2523||2522.5||0
1622037660000|2021-05-26 14:01:00|2523|2522|2523.5|2522.5|2523.5|2523|2523|2522|139
1622037670000|2021-05-26 14:01:10|2524|2523|2524|2523|2524.5|2523.5|2523.5|2523|941
1622037680000|2021-05-26 14:01:20|2523.5|2522.5|2523.5|2522.5|2524|2523|2523.5|2522.5|28
1622037690000|2021-05-26 14:01:30|2523|2522|2522.5|2522|2523.5|2522|2522.5|2521.5|463
1622037700000|2021-05-26 14:01:40|2523|2522.5|2523|2522|2523.5|2522.5|2523|2522|12
1622037710000|2021-05-26 14:01:50|2522.5|2521|2523|2522|2523|2522|2521.5|2520.5|1872
1622037740000|2021-05-26 14:02:20|2522.5|2522.5|2523|2522.5|2523|2522.5|2522.5|2522|656
1622037750000|2021-05-26 14:02:30|2523.5|2523|2524.5|2523.5|2524.5|2523.5|2523.5|2523|498
1622037760000|2021-05-26 14:02:40|2525|2524|2525|2524|2525.5|2524.5|2524.5|2524|0
1622037770000|2021-05-26 14:02:50|2525.5|2524.5|2525.5|2524.5|2525.5|2525|2525.5|2524.5|162
1622037780000|2021-05-26 14:03:00|2525|2524|2524.5|2523.5|2525|2524.5|2524.5|2523.5|666
1622037790000|2021-05-26 14:03:10|2524|2523|2525|2523.5|2525|2523.5|2524|2523|0
1622037800000|2021-05-26 14:03:20|2525.5|2524|2525.5|2524.5|2525.5|2524.5|2525.5|2524|0
1622037810000|2021-05-26 14:03:30|2526|2525|2526.5|2525.5|2527|2526|2526|2525|7591
1622037820000|2021-05-26 14:03:40|2527|2526|2527.5|2527|2528|2527|2527|2526|0
1622037840000|2021-05-26 14:04:00|2528|2527.5|2527.5|2526.5|2528|2527.5|2527.5|2526.5|790
1622037850000|2021-05-26 14:04:10|2527|2527|2527.5|2527|2528|2527|2527|2526.5|630
1622037860000|2021-05-26 14:04:20|2528|2526.5|2527.5|2526.5|2528|2527|2527|2526.5|1124
1622037870000|2021-05-26 14:04:30|2528|2527|2527.5|2526.5|2528|2527.5|2527.5|2526.5|1
1622037880000|2021-05-26 14:04:40||2527||2527||2527||2526.5|304
1622037890000|2021-05-26 14:04:50|2528|2527.5|2528.5|2527.5|2529|2528|2528|2527.5|10
1622037900000|2021-05-26 14:05:00|2529|2528|2529|2528|2529|2528|2529|2528|83
1622037910000|2021-05-26 14:05:10|2529.5|2528.5|2530|2529.5|2530|2529.5|2529.5|2528|940
1622037920000|2021-05-26 14:05:20|2530.5|2529|2530|2529.5|2531|2529.5|2530|2529|455
1622037930000|2021-05-26 14:05:30|2529.5|2529|2529|2528|2529.5|2529|2529|2528|978
1622037940000|2021-05-26 14:05:40|2528.5||2529||2529||2528.5||0
1622037950000|2021-05-26 14:05:50|2528.5|2527.5|2527.5|2526.5|2528.5|2527.5|2527|2526|2178
1622037960000|2021-05-26 14:06:00||2526||2526.5||2526.5||2526|0
1622037970000|2021-05-26 14:06:10|2527|2527|2528|2527|2528.5|2527.5|2527|2527|0
1622037980000|2021-05-26 14:06:20|2527.5|2527.5|2527.5|2526.5|2527.5|2527.5|2527.5|2526.5|200
1622038000000|2021-05-26 14:06:40|2528|2527|2528|2527|2528.5|2527.5|2527.5|2527|666
1622038010000|2021-05-26 14:06:50|2527.5|2527.5|2528|2527|2528|2527.5|2527.5|2526.5|630
1622038020000|2021-05-26 14:07:00|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|2528.5|2527.5|0
1622038030000|2021-05-26 14:07:10|2528|2527|2526.5|2525.5|2528|2527|2526|2525|239
1622038040000|2021-05-26 14:07:20|2527|2526|2527|2526|2527|2526|2527|2526|0
1622038050000|2021-05-26 14:07:30|2526.5|2525.5|2526|2525.5|2526.5|2525.5|2526|2525.5|139
1622038070000|2021-05-26 14:07:50|2526.5|2526|2526.5|2526|2526.5|2526|2526.5|2525.5|124
1622038080000|2021-05-26 14:08:00|2527|2526.5|2527|2526|2527|2526.5|2527|2526|287
1622038090000|2021-05-26 14:08:10|2526.5|2525.5|2524.5|2523.5|2526.5|2525.5|2524.5|2523.5|1948
1622038100000|2021-05-26 14:08:20|2524|2523|2523.5|2522.5|2524|2523|2523|2522.5|524
1622038110000|2021-05-26 14:08:30|2524|2523|2524.5|2524|2525|2524|2524|2523|245
1622038120000|2021-05-26 14:08:40||2523.5||2523.5||2523.5||2523.5|0
1622038140000|2021-05-26 14:09:00|2525|2524|2524|2523.5|2525|2524|2523.5|2522.5|1466
1622038150000|2021-05-26 14:09:10|2524.5|2524|2524|2523.5|2525|2524|2523.5|2523|1427
1622038160000|2021-05-26 14:09:20|2524.5|2524|2525|2524|2525|2524|2524|2524|423
1622038170000|2021-05-26 14:09:30|2524.5|2523.5|2524.5|2523.5|2524.5|2523.5|2524|2523.5|996
1622038180000|2021-05-26 14:09:40|||||||||125
1622038190000|2021-05-26 14:09:50|2525|2524|2525|2524|2525.5|2524.5|2524|2523.5|3653
1622038200000|2021-05-26 14:10:00|2525.5|2524.5|2525.5|2525|2526.5|2525.5|2525.5|2524.5|0
1622038210000|2021-05-26 14:10:10|2526|2525.5|2526.5|2525.5|2526.5|2525.5|2525.5|2525|585
1622038220000|2021-05-26 14:10:20|2527|2526|2527|2526|2527|2526.5|2527|2526|0
1622038240000|2021-05-26 14:10:40|2526.5|2525|2525|2524|2526.5|2526|2525|2524|2111
1622038250000|2021-05-26 14:10:50|2524.5|2523.5|2525|2524|2525|2524|2524.5|2523.5|981
1622038260000|2021-05-26 14:11:00|2525.5|2524.5|2525|2524.5|2525.5|2524.5|2525|2524.5|96
1622038270000|2021-05-26 14:11:10|2525.5|2525|2525.5|2525|2526|2525|2525.5|2525|12
1622038280000|2021-05-26 14:11:20|||||||||32
1622038290000|2021-05-26 14:11:30|2526|2525.5|2526|2525.5|2527|2526|2526|2525.5|101
1622038300000|2021-05-26 14:11:40|2525.5|2525|2525.5|2525|2525.5|2525|2525.5|2525|1621
1622038310000|2021-05-26 14:11:50|2526||2525.5||2526||2525.5||100
1622038320000|2021-05-26 14:12:00|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2525|374
1622038330000|2021-05-26 14:12:10|2526|2525.5|2525.5|2525|2526|2525.5|2525.5|2525|8
1622038340000|2021-05-26 14:12:20|2526|2525.5|2526|2525.5|2526.5|2525.5|2526|2525.5|8
1622038350000|2021-05-26 14:12:30|2526.5|2526|2528|2527|2528|2527|2526.5|2526|302
1622038360000|2021-05-26 14:12:40|2527.5|2526.5|2527|2526|2527.5|2527|2526.5|2525.5|2365
1622038370000|2021-05-26 14:12:50|2526.5|2526.5|2528.5|2527.5|2528.5|2527.5|2526.5|2526.5|292
1622038380000|2021-05-26 14:13:00|2529|2528|2529|2528.5|2529|2528.5|2529|2528|0
1622038400000|2021-05-26 14:13:20||2528||2528||2528||2528|272
1622038420000|2021-05-26 14:13:40|2528.5|2528.5|2529|2528.5|2529|2528.5|2528.5|2528.5|139
1622038430000|2021-05-26 14:13:50|2528.5|2528|2530|2529|2530|2529|2528|2527.5|2171
1622038450000|2021-05-26 14:14:10|2529.5|2528.5|2529|2528|2530|2529|2528.5|2527.5|2099
1622038460000|2021-05-26 14:14:20||2528.5||2528||2528.5||2528|0
1622038470000|2021-05-26 14:14:30||2528.5||2528.5||2528.5||2528.5|0
1622038480000|2021-05-26 14:14:40|2529.5|2529|2531|2530|2531|2530|2529.5|2529|1508
1622038490000|2021-05-26 14:14:50|2531.5|2530.5|2531.5|2531|2532|2531|2531.5|2530.5|110
1622038500000|2021-05-26 14:15:00|2532|2531.5|2532.5|2531.5|2532.5|2531.5|2532|2531.5|900
1622038510000|2021-05-26 14:15:10|2533|2532|2532.5|2531.5|2533|2532|2532|2531.5|207
1622038520000|2021-05-26 14:15:20|2533|2532|2533|2532|2533|2532.5|2532.5|2532|1031
1622038540000|2021-05-26 14:15:40|2532.5|2531.5|2532.5|2532|2533|2532.5|2532.5|2531.5|1470
1622038550000|2021-05-26 14:15:50|2532|2531.5|2532|2531|2532|2531.5|2531.5|2531|763
1622038570000|2021-05-26 14:16:10|2531.5|2530.5|2530.5|2529.5|2531.5|2530.5|2530.5|2529.5|2638
1622038580000|2021-05-26 14:16:20|2531|2530|2531.5|2530.5|2531.5|2530.5|2531|2530|2153
1622038590000|2021-05-26 14:16:30|2531|2530|2530.5|2529.5|2531.5|2530|2530|2529.5|204
1622038600000|2021-05-26 14:16:40|2531|2530|2531|2530|2531|2530|2530.5|2530|0
1622038610000|2021-05-26 14:16:50|2531.5|2530.5|2532|2531.5|2532|2531.5|2531.5|2530.5|355
1622038620000|2021-05-26 14:17:00|2532.5|2532|2533|2532.5|2533|2532.5|2532.5|2532|122
1622038630000|2021-05-26 14:17:10|2532.5|2531.5|2533|2532|2533|2532|2532|2531.5|1617
1622038640000|2021-05-26 14:17:20|2532.5||2532.5||2533||2532.5||339
1622038650000|2021-05-26 14:17:30|2533|2532.5|2533.5|2533|2534|2533.5|2532.5|2532|16376
1622038670000|2021-05-26 14:17:50|2534|2533.5|2535|2534.5|2535|2534.5|2534|2533.5|766
1622038690000|2021-05-26 14:18:10|2535.5|2535|2536.5|2536|2537|2536|2535|2535|7332
1622038700000|2021-05-26 14:18:20||2535.5||2535.5||2536||2535.5|508
1622038710000|2021-05-26 14:18:30|2537|2536|2536.5|2536|2537|2536|2536.5|2536|384
1622038740000|2021-05-26 14:19:00|2536|2535.5|2535.5|2535|2536|2536|2535.5|2535|2249
1622038750000|2021-05-26 14:19:10|2536|2535.5|2536|2535.5|2536|2535.5|2536|2535.5|208
1622038760000|2021-05-26 14:19:20|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2536|699
1622038770000|2021-05-26 14:19:30|2536|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|564
1622038780000|2021-05-26 14:19:40|2536.5|2536|2536.5|2536|2537|2536.5|2536|2535.5|1116
1622038810000|2021-05-26 14:20:10|||||||||91
1622038820000|2021-05-26 14:20:20|2537|2535.5|2536.5|2536|2537|2536|2536|2535.5|2333
1622038830000|2021-05-26 14:20:30|2537|2535.5|2538|2537|2538|2537.5|2537|2535.5|4249
1622038840000|2021-05-26 14:20:40|2538.5|2537.5|2538|2537|2538.5|2537.5|2538|2537|0
1622038850000|2021-05-26 14:20:50|2538.5|2537.5|2538|2537.5|2538.5|2537.5|2538|2537.5|246
1622038860000|2021-05-26 14:21:00|2538.5|2538|2538.5|2538|2538.5|2538|2538.5|2538|8
1622038870000|2021-05-26 14:21:10|2538|2537.5|2538|2537.5|2538|2537.5|2538|2537.5|475
1622038880000|2021-05-26 14:21:20|2538.5|2538|2539|2538.5|2539.5|2538.5|2538.5|2538|669
1622038890000|2021-05-26 14:21:30|||||||||300
1622038910000|2021-05-26 14:21:50|2539.5|2539|2539.5|2539|2540|2539|2539.5|2539|513
1622038920000|2021-05-26 14:22:00|2540|2539.5|2540.5|2539.5|2541.5|2541|2540|2539.5|3815
1622038930000|2021-05-26 14:22:10|2540|2539|2540.5|2539.5|2540.5|2539.5|2540|2539|599
1622038940000|2021-05-26 14:22:20||2540||2539.5||2540||2539.5|248
1622038960000|2021-05-26 14:22:40|2540||2540||2540||2540||0
1622038970000|2021-05-26 14:22:50||2539||2539||2539.5||2539|587
1622038980000|2021-05-26 14:23:00|2539.5|2538.5|2539|2538|2539.5|2538.5|2538.5|2538|994
1622038990000|2021-05-26 14:23:10|2538.5|2537.5|2538|2537|2538.5|2537.5|2537.5|2537|2017
1622039000000|2021-05-26 14:23:20|2537.5|2536.5|2537|2536.5|2537.5|2537|2537|2536.5|1926
1622039010000|2021-05-26 14:23:30|2536.5|2536|2536.5|2536|2536.5|2536|2536|2534.5|5869
1622039020000|2021-05-26 14:23:40|2537|2536.5|2536.5|2536|2537|2536.5|2536.5|2536|347
1622039030000|2021-05-26 14:23:50|2537||2536.5||2537||2536.5||161
1622039040000|2021-05-26 14:24:00|2536|2535.5|2536|2535|2536.5|2535.5|2535.5|2535|1638
1622039050000|2021-05-26 14:24:10|2536.5|2535.5|2535|2534.5|2536.5|2535.5|2535|2534.5|901
1622039060000|2021-05-26 14:24:20||2534||2534||2534||2534|0
1622039070000|2021-05-26 14:24:30|2534.5||2534.5||2534.5||2534.5||0
1622039080000|2021-05-26 14:24:40|2534|2533.5|2534|2533|2534|2533.5|2533.5|2532.5|1541
1622039090000|2021-05-26 14:24:50|2534.5|2533.5|2534.5|2534|2534.5|2534|2534.5|2533.5|0
1622039100000|2021-05-26 14:25:00|2535|2534.5|2534|2533|2535|2534.5|2534|2533|858
1622039110000|2021-05-26 14:25:10|2533.5|2532.5|2533|2532.5|2533.5|2533|2533|2532.5|3
1622039120000|2021-05-26 14:25:20|2532.5|2532|2532.5|2531.5|2532.5|2532|2531|2530.5|3154
1622039130000|2021-05-26 14:25:30|2532|2531|2532|2531|2532|2531.5|2532|2530.5|408
1622039140000|2021-05-26 14:25:40|2532.5|2531.5|2532.5|2531.5|2532.5|2531.5|2532.5|2531.5|72
1622039150000|2021-05-26 14:25:50|2532|2531|2531.5|2530.5|2532|2531|2531.5|2530.5|0
1622039160000|2021-05-26 14:26:00|2532|2531|2531|2530|2532|2531|2530.5|2529.5|771
1622039170000|2021-05-26 14:26:10|2530.5|2529.5|2530|2529|2530.5|2529.5|2529.5|2529|446
1622039180000|2021-05-26 14:26:20|2530.5|2529.5|2528.5|2527.5|2530.5|2529.5|2528.5|2527.5|1797
1622039190000|2021-05-26 14:26:30|2529|2528|2529.5|2528.5|2529.5|2528.5|2528.5|2527.5|920
1622039200000|2021-05-26 14:26:40|2530|2529|2529|2528|2530|2529|2529|2528|339
1622039210000|2021-05-26 14:26:50|2528.5|2527.5|2528.5|2528|2528.5|2528|2528.5|2527.5|0
1622039220000|2021-05-26 14:27:00|2529|2528.5|2529|2528|2530|2528.5|2529|2528|2108
1622039230000|2021-05-26 14:27:10|2528.5|2527.5|2529|2528|2529|2528|2528.5|2527.5|0
1622039240000|2021-05-26 14:27:20|2529.5|2528.5|2530|2529.5|2530.5|2529.5|2529.5|2528.5|594
1622039250000|2021-05-26 14:27:30|2530.5||2530||2530.5||2530||400
1622039290000|2021-05-26 14:28:10|2530.5|2530|2530.5|2529.5|2530.5|2530|2530.5|2529.5|376
1622039300000|2021-05-26 14:28:20|2531|2530|2531|2530.5|2531|2530.5|2531|2530|489
1622039310000|2021-05-26 14:28:30|2531.5|2531|2531|2530.5|2531.5|2531|2531|2530.5|400
1622039320000|2021-05-26 14:28:40|2530.5|2530|2531.5|2530.5|2531.5|2530.5|2530.5|2530|632
1622039330000|2021-05-26 14:28:50|2532|2531|2531.5|2530.5|2532|2531|2531.5|2530.5|130
1622039350000|2021-05-26 14:29:10|2532|2531|2532|2531|2532|2531|2531.5|2531|0
1622039360000|2021-05-26 14:29:20|2531.5|2530.5|2531.5|2531|2531.5|2531|2531.5|2530.5|229
1622039370000|2021-05-26 14:29:30|2531|2530.5|2531|2530.5|2531|2530.5|2531|2530|1558
1622039380000|2021-05-26 14:29:40|2531.5||2531||2531.5||2531||0
1622039390000|2021-05-26 14:29:50|2530.5|2530|2530.5|2529.5|2530.5|2530|2530.5|2529.5|483
1622039400000|2021-05-26 14:30:00|2531|2530|2533|2532|2533|2532|2531|2530|1947
1622039410000|2021-05-26 14:30:10|2532.5|2531.5|2532|2531|2532.5|2531.5|2532|2531|336
1622039420000|2021-05-26 14:30:20|2532.5|2531.5|2532.5|2532|2532.5|2532|2532.5|2531.5|286
1622039430000|2021-05-26 14:30:30|2533||2533||2533||2533||0
1622039450000|2021-05-26 14:30:50|2532.5||2532.5||2532.5||2532.5||0
1622039460000|2021-05-26 14:31:00|2533|2532.5|2533.5|2532.5|2533.5|2532.5|2532.5|2532.5|0
1622039470000|2021-05-26 14:31:10|2533|2532|2532|2531.5|2533|2532|2532|2531.5|1847
1622039490000|2021-05-26 14:31:30|2532.5|2532|2532|2531.5|2533|2532|2532|2531.5|375
1622039500000|2021-05-26 14:31:40|2532.5|2532|2533.5|2532.5|2533.5|2532.5|2532.5|2532|8
1622039510000|2021-05-26 14:31:50|2534|2533|2533.5|2532.5|2534|2533|2533.5|2532.5|5
1622039520000|2021-05-26 14:32:00|2533|2533|2533|2532.5|2533|2533|2533|2532.5|0
1622039530000|2021-05-26 14:32:10||2532||2532.5||2532.5||2532|186
1622039540000|2021-05-26 14:32:20|2533.5||2533||2533.5||2533||152
1622039550000|2021-05-26 14:32:30|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2533|213
1622039560000|2021-05-26 14:32:40|2534|2533.5|2534.5|2533.5|2534.5|2533.5|2534|2533.5|657
1622039570000|2021-05-26 14:32:50|2535|2534|2535|2534|2535|2534|2535|2534|0
1622039580000|2021-05-26 14:33:00|2535.5|2534.5|2535|2534.5|2535.5|2535|2535|2534.5|2111
1622039590000|2021-05-26 14:33:10|2535.5|2535|2533|2532.5|2535.5|2535|2533|2532.5|1590
1622039600000|2021-05-26 14:33:20|2532.5|2532|2532|2531|2532.5|2532|2532|2531|1361
1622039610000|2021-05-26 14:33:30|2531.5|2530.5|2531.5|2531|2532|2531|2531.5|2530.5|0
1622039620000|2021-05-26 14:33:40|2532|2531.5|2532|2531|2532|2531.5|2531.5|2531|61
1622039630000|2021-05-26 14:33:50|2532.5|2531.5|2533|2532.5|2533|2532.5|2532.5|2531.5|1099
1622039640000|2021-05-26 14:34:00|2532.5|2532|2532|2531|2533|2532.5|2531.5|2531|1388
1622039650000|2021-05-26 14:34:10|2531.5||2531.5||2531.5||2531.5||0
1622039660000|2021-05-26 14:34:20|2531|2530.5|2531.5|2530.5|2531.5|2530.5|2531|2530|102
1622039670000|2021-05-26 14:34:30|||||||||4
1622039680000|2021-05-26 14:34:40|2532|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|145
1622039690000|2021-05-26 14:34:50|||||||||500
1622039700000|2021-05-26 14:35:00|2532|2531.5|2532|2531.5|2532.5|2531.5|2532|2531|1028
1622039710000|2021-05-26 14:35:10|2532.5|2532|2532.5|2532|2532.5|2532|2532|2531.5|136
1622039720000|2021-05-26 14:35:20|2532|2531.5|2532.5|2532|2532.5|2532|2532|2531.5|12
1622039740000|2021-05-26 14:35:40|2533|2532.5|2533.5|2533|2534|2533.5|2533|2532.5|470
1622039760000|2021-05-26 14:36:00|||||||||441
1622039770000|2021-05-26 14:36:10||2532.5||2532.5||2532.5||2532.5|109
1622039780000|2021-05-26 14:36:20|2533|2533|2533|2532.5|2533|2533|2533|2532|1105
1622039790000|2021-05-26 14:36:30|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2532.5|5
1622039800000|2021-05-26 14:36:40|2534|2533.5|2534|2533.5|2534|2533.5|2534|2533.5|587
1622039810000|2021-05-26 14:36:50|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|18
1622039820000|2021-05-26 14:37:00|2534|2533.5|2533.5|2533|2534|2533.5|2533.5|2533|479
1622039830000|2021-05-26 14:37:10|2533|2532.5|2534|2533.5|2534|2533.5|2533|2532|920
1622039840000|2021-05-26 14:37:20|||||||||90
1622039850000|2021-05-26 14:37:30|2533.5|2533|2533.5|2532.5|2533.5|2533.5|2533.5|2532.5|77
1622039860000|2021-05-26 14:37:40||2533||2533||2533||2533|0
1622039880000|2021-05-26 14:38:00|2533|2532.5|2533|2532.5|2533|2532.5|2533|2532.5|698
1622039890000|2021-05-26 14:38:10|2533.5|2533|2533.5|2533|2533.5|2533|2533.5|2532.5|0
1622039920000|2021-05-26 14:38:40|2534|2533.5|2535|2534.5|2535|2534.5|2534|2533.5|1569
1622039930000|2021-05-26 14:38:50|2535.5|2535|2535|2534.5|2535.5|2535|2535|2534.5|764
1622039940000|2021-05-26 14:39:00|2535.5|2535|2536|2535.5|2536|2535.5|2535.5|2534.5|908
1622039950000|2021-05-26 14:39:10|2536.5|2535|2536|2535|2536.5|2535.5|2535.5|2535|1030
1622039960000|2021-05-26 14:39:20|2536.5|2535.5|2536|2535.5|2536.5|2536|2536|2535.5|319
1622039970000|2021-05-26 14:39:30|2536.5|2535|2536|2535|2536.5|2535|2535.5|2535|652
1622039980000|2021-05-26 14:39:40|2536.5|2535.5|2536|2535.5|2536.5|2536|2536|2535.5|744
1622039990000|2021-05-26 14:39:50|2536.5|2536|2536.5|2536|2537|2536|2536|2535.5|1258
1622040000000|2021-05-26 14:40:00|2537||2536.5||2537||2536.5||875
1622040010000|2021-05-26 14:40:10|2537|2536.5|2538|2537.5|2539|2538|2537|2536.5|509
1622040020000|2021-05-26 14:40:20|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2537|0
1622040030000|2021-05-26 14:40:30|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536.5|908
1622040040000|2021-05-26 14:40:40|2536.5|2536|2536|2535.5|2536.5|2536|2536|2535.5|813
1622040050000|2021-05-26 14:40:50|2535.5|2535|2536|2535|2536|2535.5|2535.5|2535|1015
1622040070000|2021-05-26 14:41:10|2536.5|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|206
1622040080000|2021-05-26 14:41:20|||||||||424
1622040090000|2021-05-26 14:41:30|2535.5|2535|2536|2535|2536|2535|2535.5|2535|419
1622040100000|2021-05-26 14:41:40||2535.5||2535||2535.5||2535|397
1622040120000|2021-05-26 14:42:00|2535.5|2534.5|2534.5|2533.5|2535.5|2534.5|2534|2533.5|1515
1622040130000|2021-05-26 14:42:10|2535|2534|2534.5|2533.5|2535|2534.5|2534.5|2533.5|464
1622040140000|2021-05-26 14:42:20|2535|2534|2535.5|2535|2535.5|2535|2535|2534|1858
1622040150000|2021-05-26 14:42:30|2536|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|124
1622040160000|2021-05-26 14:42:40|2536.5||2536||2536.5||2536||0
1622040170000|2021-05-26 14:42:50|2536.5||2536||2536.5||2536||0
1622040180000|2021-05-26 14:43:00|2535.5|2535|2534.5|2534|2535.5|2535.5|2534.5|2533.5|636
1622040190000|2021-05-26 14:43:10||2533.5||2533.5||2533.5||2533.5|0
1622040200000|2021-05-26 14:43:20|2534|2533|2533.5|2532.5|2534|2533.5|2533|2532|770
1622040210000|2021-05-26 14:43:30|2534|2533|2534.5|2533.5|2534.5|2533.5|2534|2533|339
1622040220000|2021-05-26 14:43:40|2534|2533|2534|2533.5|2534|2533.5|2534|2533|134
1622040230000|2021-05-26 14:43:50|2533.5|2533|2534|2533|2534|2533|2533.5|2533|0
1622040250000|2021-05-26 14:44:10|2533.5||2533.5||2533.5||2533.5||0
1622040260000|2021-05-26 14:44:20|||||||||19
1622040270000|2021-05-26 14:44:30|2534|2533.5|2534|2533.5|2534|2533.5|2534|2533.5|341
1622040290000|2021-05-26 14:44:50|2534.5||2534||2534.5||2534||0
1622040300000|2021-05-26 14:45:00|2534.5|2534|2534.5|2534|2534.5|2534|2534.5|2534|181
1622040310000|2021-05-26 14:45:10|2535|2534.5|2535|2534.5|2535.5|2535|2535|2534.5|11
1622040320000|2021-05-26 14:45:20|2534.5|2534|2535|2534|2535|2534|2534.5|2533.5|1592
1622040330000|2021-05-26 14:45:30|2535.5|2534.5|2535.5|2534.5|2535.5|2534.5|2535.5|2534.5|0
1622040340000|2021-05-26 14:45:40|2536|2535|2536.5|2535.5|2537|2536|2536|2534.5|1246
1622040360000|2021-05-26 14:46:00|2537|2536|2537|2536|2537|2536.5|2537|2536|500
1622040370000|2021-05-26 14:46:10||2536.5||2536.5||2536.5||2536|0
1622040380000|2021-05-26 14:46:20|2536.5|2536|2537|2536.5|2537|2536.5|2536.5|2536|76
1622040390000|2021-05-26 14:46:30|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2537|1000
1622040400000|2021-05-26 14:46:40||2536.5||2536.5||2536.5||2536.5|0
1622040410000|2021-05-26 14:46:50||2537||2537||2537||2537|30
1622040420000|2021-05-26 14:47:00|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536|1235
1622040430000|2021-05-26 14:47:10|2537.5||2537||2537.5||2537||573
1622040440000|2021-05-26 14:47:20|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2536.5|0
1622040460000|2021-05-26 14:47:40||2536.5||2536.5||2537||2536.5|688
1622040470000|2021-05-26 14:47:50|2537|2537|2537|2536.5|2537|2537|2537|2536.5|40
1622040480000|2021-05-26 14:48:00|2537.5||2537.5||2537.5||2537.5||0
1622040490000|2021-05-26 14:48:10|2537|2536|2536.5|2536|2537|2536.5|2536.5|2536|1284
1622040500000|2021-05-26 14:48:20|2537|2536.5|2537|2536|2537|2536.5|2537|2536|0
1622040510000|2021-05-26 14:48:30|2537.5|2536.5|2537.5|2537|2538|2537|2537.5|2536|277
1622040520000|2021-05-26 14:48:40|2538|2537.5|2538|2537|2538.5|2538|2537.5|2536.5|3467
1622040530000|2021-05-26 14:48:50|2537.5|2537.5|2538.5|2537.5|2538.5|2538|2537.5|2537|3373
1622040560000|2021-05-26 14:49:20|2539|2538|2539|2538|2539|2538|2539|2538|837
1622040580000|2021-05-26 14:49:40|2539.5|2538.5|2538.5|2538|2539.5|2538.5|2538.5|2538|62
1622040590000|2021-05-26 14:49:50|2538|2537.5|2538|2537|2538.5|2538|2537.5|2537|1132
1622040600000|2021-05-26 14:50:00||2537.5||2537.5||2537.5||2537|0
1622040640000|2021-05-26 14:50:40|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2536.5|37
1622040650000|2021-05-26 14:50:50|2538|2537.5|2538|2537.5|2538|2537.5|2538|2537.5|250
1622040660000|2021-05-26 14:51:00|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2537|51
1622040670000|2021-05-26 14:51:10|2538|2536.5|2538|2537.5|2538|2537.5|2538|2536.5|259
1622040680000|2021-05-26 14:51:20|2538.5|2538|2538|2537|2538.5|2538|2538|2537|976
1622040690000|2021-05-26 14:51:30|2537.5|2536.5|2537|2536|2537.5|2536.5|2537|2536|106
1622040700000|2021-05-26 14:51:40||2536.5||2536.5||2536.5||2536|0
1622040720000|2021-05-26 14:52:00|2536.5|2536|2537|2536|2537|2536.5|2536.5|2536|50
1622040740000|2021-05-26 14:52:20|2536.5|2536.5|2537|2536.5|2537|2536.5|2536.5|2536.5|2174
1622040750000|2021-05-26 14:52:30|||||||||199
1622040760000|2021-05-26 14:52:40|2537.5|2537|2537.5|2536.5|2537.5|2537|2537.5|2536.5|742
1622040770000|2021-05-26 14:52:50||2537||2537||2537||2537|0
1622040780000|2021-05-26 14:53:00|2537|2536.5|2537|2536.5|2537|2536.5|2537|2536.5|615
1622040790000|2021-05-26 14:53:10|2536.5|2536|2537|2536.5|2537|2536.5|2536.5|2536|1452
1622040800000|2021-05-26 14:53:20||2536||2536.5||2536.5||2536|0
1622040820000|2021-05-26 14:53:40|2537.5|2537|2537|2536|2537.5|2537|2537|2536|664
1622040830000|2021-05-26 14:53:50|2537.5|2536.5|2537|2536.5|2537.5|2536.5|2537|2536.5|31
1622040840000|2021-05-26 14:54:00|2536.5|2536|2536.5|2536|2536.5|2536|2536.5|2536|373
1622040850000|2021-05-26 14:54:10|2536|2535.5|2535.5|2535|2536|2535.5|2535.5|2534.5|4182
1622040860000|2021-05-26 14:54:20|2536|2535.5|2536|2535.5|2536|2535.5|2536|2535.5|82
1622040870000|2021-05-26 14:54:30|2536.5|2536|2536.5|2536|2537|2536.5|2536.5|2536|491
1622040880000|2021-05-26 14:54:40|2536|2535.5|2536|2535.5|2536.5|2535.5|2536|2535.5|688
1622040890000|2021-05-26 14:54:50||2535||2535||2535||2535|303
1622040900000|2021-05-26 14:55:00|2536.5|2535.5|2537|2536|2537.5|2536.5|2536.5|2535.5|1853
1622040910000|2021-05-26 14:55:10||2536.5||2536.5||2536.5||2536|407
1622040920000|2021-05-26 14:55:20|2537.5|2537|2537.5|2536.5|2538|2537|2537|2536.5|995
1622040930000|2021-05-26 14:55:30|2538|2537|2538|2537|2538.5|2537.5|2537.5|2537|1293
1622040940000|2021-05-26 14:55:40|2537.5||2538||2538||2537.5||0
1622040960000|2021-05-26 14:56:00|2537.5||2537.5||2538||2537.5||79
1622040980000|2021-05-26 14:56:20|||||||||430
1622041000000|2021-05-26 14:56:40|2538|2537.5|2538|2537.5|2538|2537.5|2538|2537.5|1647
1622041020000|2021-05-26 14:57:00|2538.5|2538|2539|2538|2539|2538|2538.5|2538|105
1622041040000|2021-05-26 14:57:20||2538.5||2538.5||2538.5||2538|0
1622041050000|2021-05-26 14:57:30|2539.5|2539|2539|2538.5|2539.5|2539|2539|2538.5|2186
1622041060000|2021-05-26 14:57:40|2539.5|2539|2539.5|2539|2540|2539|2539.5|2539|981
1622041070000|2021-05-26 14:57:50||2538.5||2539||2539||2538.5|1389
1622041080000|2021-05-26 14:58:00|2540|2539.5|2540|2539.5|2540|2539.5|2540|2539.5|540
1622041100000|2021-05-26 14:58:20|2540.5|2540|2540.5|2540|2540.5|2540|2540.5|2540|411
1622041110000|2021-05-26 14:58:30|2540|2539.5|2540|2539|2540|2539.5|2540|2539|2236
1622041120000|2021-05-26 14:58:40|2539.5|2539.5|2539.5|2538.5|2540.5|2539.5|2539|2538.5|1649
1622041130000|2021-05-26 14:58:50|2539|2538|2539|2538|2539|2538|2539|2538|0
1622041140000|2021-05-26 14:59:00|||||||||50
1622041150000|2021-05-26 14:59:10|2538.5|2538.5|2538.5|2538|2538.5|2538.5|2538.5|2538|204
1622041160000|2021-05-26 14:59:20|2538|2537.5|2538.5|2537.5|2538.5|2537.5|2538|2537|808
1622041170000|2021-05-26 14:59:30|2538|2537|2538|2537.5|2538|2537.5|2538|2537|348
1622041180000|2021-05-26 14:59:40|2537.5|2537|2538|2537.5|2538|2537.5|2537.5|2537|57
1622041190000|2021-05-26 14:59:50|2538.5|2537|2538|2537.5|2538.5|2537.5|2538|2537|825
1622041200000|2021-05-26 15:00:00|2538.5|2538|2538.5|2537.5|2539|2538.5|2538|2537.5|815
1622041210000|2021-05-26 15:00:10|2539|2538|2539|2538.5|2539|2538.5|2539|2538|0
1622041230000|2021-05-26 15:00:30|2538.5|2538|2539|2538.5|2539|2538.5|2538.5|2538|711
1622041240000|2021-05-26 15:00:40|2539.5|2539|2539.5|2538.5|2539.5|2539|2539.5|2538.5|241
1622041250000|2021-05-26 15:00:50|2539|2539|2539.5|2538.5|2539.5|2539|2539|2538.5|484
1622041260000|2021-05-26 15:01:00|2540|2539|2541|2540|2541|2540|2539.5|2539|152
1622041270000|2021-05-26 15:01:10|2540.5|2540.5|2541.5|2540.5|2541.5|2541|2540.5|2540.5|138
1622041290000|2021-05-26 15:01:30|2542|2541|2542.5|2541.5|2542.5|2542|2542|2541|657
1622041300000|2021-05-26 15:01:40|2543|2542|2542.5|2541.5|2544|2543|2542.5|2541.5|2156
1622041310000|2021-05-26 15:01:50|2542|2542|2542.5|2542|2542.5|2542|2542|2542|122
1622041320000|2021-05-26 15:02:00|2542|2541.5|2542|2541.5|2542|2541.5|2542|2541.5|26
1622041330000|2021-05-26 15:02:10|2542.5|2542|2542.5|2542|2543|2542.5|2542.5|2541.5|1064
1622041340000|2021-05-26 15:02:20|2543|2541.5|2542|2541.5|2543|2541.5|2542|2541.5|50
1622041350000|2021-05-26 15:02:30|2542.5|2541|2542|2541.5|2542.5|2541.5|2542|2541|0
1622041360000|2021-05-26 15:02:40|2542.5|2542|2541.5|2540.5|2542.5|2542|2541.5|2540.5|1605
1622041370000|2021-05-26 15:02:50|2542|2541|2541.5|2541|2542|2541|2541.5|2540.5|0
1622041380000|2021-05-26 15:03:00|2542|2541.5|2541.5|2540.5|2542|2541.5|2541.5|2540.5|618
1622041390000|2021-05-26 15:03:10|2541|2540|2541.5|2541|2542|2541|2540.5|2540|1870
1622041400000|2021-05-26 15:03:20|2542||2541.5||2542||2541.5||0
1622041410000|2021-05-26 15:03:30||2540.5||2540.5||2540.5||2540.5|0
1622041420000|2021-05-26 15:03:40||2541||2540.5||2541||2540.5|0
1622041430000|2021-05-26 15:03:50||2541||2540.5||2541||2540.5|400
1622041440000|2021-05-26 15:04:00||2541||2541||2541||2541|0
1622041450000|2021-05-26 15:04:10|2541|2540.5|2541.5|2540.5|2541.5|2540.5|2541|2540.5|513
1622041460000|2021-05-26 15:04:20|2541|2540|2540.5|2540|2541|2540|2540.5|2540|400
1622041470000|2021-05-26 15:04:30|2540|2539.5|2540|2539.5|2540|2539.5|2540|2539.5|1081
1622041480000|2021-05-26 15:04:40||2539||2539||2539||2539|692
1622041490000|2021-05-26 15:04:50||2539.5||2539.5||2539.5||2539.5|0
1622041500000|2021-05-26 15:05:00|2540.5|2540|2540|2539.5|2540.5|2540|2540|2539|714
1622041510000|2021-05-26 15:05:10|2540.5|2540|2540.5|2540|2541|2540|2540|2539.5|1180
1622041530000|2021-05-26 15:05:30|2541|2540.5|2541.5|2541|2542|2541|2541|2540.5|615
1622041540000|2021-05-26 15:05:40|2542|2540.5|2541.5|2541|2542|2541|2541.5|2540.5|824
1622041550000|2021-05-26 15:05:50|2542|2541.5|2541.5|2541|2542|2541.5|2541|2540.5|715
1622041560000|2021-05-26 15:06:00|2541|2540.5|2540.5|2539.5|2541|2540.5|2540|2539.5|1080
1622041580000|2021-05-26 15:06:20|2541|2540|2541|2540.5|2541.5|2540.5|2541|2540|807
1622041590000|2021-05-26 15:06:30|2540.5|2540|2539.5|2538.5|2540.5|2540|2538|2537.5|12164
1622041600000|2021-05-26 15:06:40|2539||2539||2539.5||2539||199
1622041610000|2021-05-26 15:06:50|2539.5|2539|2539.5|2539|2539.5|2539|2539|2538.5|421
1622041620000|2021-05-26 15:07:00|2539|2538.5|2539|2538.5|2539.5|2538.5|2539|2538.5|1547
1622041630000|2021-05-26 15:07:10|2539.5|2539|2539.5|2539|2539.5|2539|2539|2539|239
1622041650000|2021-05-26 15:07:30|2540|2539.5|2540|2539.5|2540.5|2540|2540|2539.5|1052
1622041670000|2021-05-26 15:07:50|2540.5|2540|2540.5|2540|2541|2540|2540|2539.5|1827
1622041680000|2021-05-26 15:08:00|2540|2539.5|2540|2539.5|2540|2539.5|2540|2539.5|396
1622041700000|2021-05-26 15:08:20|2540.5|2540|2540.5|2540|2541|2540|2540.5|2540|858
1622041710000|2021-05-26 15:08:30|2541|2540.5|2542|2541|2542|2541|2541|2540.5|2040
1622041720000|2021-05-26 15:08:40|2542.5|2541.5|2541.5|2541|2543|2542.5|2541.5|2541|2293
1622041730000|2021-05-26 15:08:50|||||||||209
1622041740000|2021-05-26 15:09:00|2542|2540.5|2541|2540.5|2542|2541|2541|2540.5|2522
1622041750000|2021-05-26 15:09:10|2540.5|2540|2540.5|2540|2540.5|2540|2540.5|2539.5|615
1622041760000|2021-05-26 15:09:20|2541|2539.5|2539.5|2539|2541|2539.5|2539.5|2539|2330
1622041780000|2021-05-26 15:09:40|2540|2539.5|2540|2539.5|2540.5|2539.5|2540|2539.5|886
1622041790000|2021-05-26 15:09:50|2540.5||2540||2540.5||2540||510
1622041800000|2021-05-26 15:10:00|2540.5||2540.5||2540.5||2540.5||300
1622041810000|2021-05-26 15:10:10|2540|2539|2540.5|2540|2540.5|2540|2539.5|2539|3025
1622041820000|2021-05-26 15:10:20||2539.5||2540||2540||2539.5|236
1622041830000|2021-05-26 15:10:30|2541|2540.5|2541|2540.5|2541|2540.5|2540.5|2540|1407
1622041840000|2021-05-26 15:10:40|2540.5|2540|2540.5|2540|2541|2540.5|2540.5|2540|1411
1622041850000|2021-05-26 15:10:50|2540|2539.5|2540|2539|2540|2539.5|2540|2539|719
1622041860000|2021-05-26 15:11:00|2539.5|2539.5|2539.5|2538.5|2540|2539.5|2539|2538.5|1938
1622041870000|2021-05-26 15:11:10|2540|2539|2540.5|2540|2541|2540|2539.5|2539|2112
1622041880000|2021-05-26 15:11:20|2540|2539.5|2540.5|2540|2540.5|2540|2540|2539.5|1066
1622041890000|2021-05-26 15:11:30|2540|2539.5|2540.5|2540|2540.5|2540|2540|2539.5|1753
1622041910000|2021-05-26 15:11:50|2541||2540.5||2541||2540.5||2474
1622041920000|2021-05-26 15:12:00|2541||2540.5||2541||2540.5||4547
1622041930000|2021-05-26 15:12:10|2540|2539.5|2539|2538.5|2540|2539.5|2539|2538.5|639
1622041940000|2021-05-26 15:12:20|2539.5|2538|2537.5|2537|2539.5|2539|2537.5|2537|9636
1622041950000|2021-05-26 15:12:30|2537|2536.5|2537|2536.5|2537.5|2536.5|2536.5|2536|890
1622041960000|2021-05-26 15:12:40|2537.5|2537|2537.5|2537|2537.5|2537|2537.5|2537|786
1622041970000|2021-05-26 15:12:50|2538|2537.5|2538|2537|2538|2537.5|2537.5|2537|984
1622041980000|2021-05-26 15:13:00|2537.5||2537.5||2537.5||2537.5||2053
1622041990000|2021-05-26 15:13:10|2538|2537.5|2537.5|2537|2538|2537.5|2537.5|2537|476
1622042000000|2021-05-26 15:13:20|2538|2537.5|2539.5|2539|2540|2539|2538|2537.5|22111
1622042010000|2021-05-26 15:13:30|2540|2539.5|2539|2538.5|2540|2539.5|2539|2538|1747
1622042020000|2021-05-26 15:13:40|2539.5|2539|2539.5|2539|2539.5|2539|2539|2538.5|0
1622042030000|2021-05-26 15:13:50|2540|2539.5|2540|2539.5|2540|2539.5|2540|2539.5|261
1622042040000|2021-05-26 15:14:00|2539.5|2539|2539|2538.5|2539.5|2539.5|2539|2538.5|1886
1622042050000|2021-05-26 15:14:10|2539.5|2539|2539.5|2539|2539.5|2539|2539|2538.5|652
1622042060000|2021-05-26 15:14:20|2540|2539.5|2539.5|2539|2540|2539.5|2539.5|2539|220
1622042080000|2021-05-26 15:14:40|2539|2538.5|2539|2538.5|2539|2538.5|2539|2538|920
1622042090000|2021-05-26 15:14:50|2539.5|2539|2539|2538.5|2539.5|2539|2539|2538.5|693
1622042100000|2021-05-26 15:15:00|2538.5|2538|2539.5|2538|2539.5|2538|2538.5|2537.5|340
1622042120000|2021-05-26 15:15:20|2539|2537.5|2538.5|2537|2539|2538|2538|2536.5|78
1622042130000|2021-05-26 15:15:30|2538|2536.5|2537.5|2536.5|2538|2537|2537.5|2536.5|148
1622042140000|2021-05-26 15:15:40|2538|2537|2538|2537|2538|2537|2537.5|2536.5|0
1622042150000|2021-05-26 15:15:50|2537.5|2536.5|2537|2535.5|2538|2537|2537|2535.5|50
1622042160000|2021-05-26 15:16:00|2537.5|2536|2537|2536|2537.5|2536.5|2537|2535.5|25
1622042170000|2021-05-26 15:16:10|2537.5|2536.5|2538|2537|2538|2537|2537.5|2536|3
1622042180000|2021-05-26 15:16:20|2537.5|2536|2538|2537|2538|2537|2537.5|2536|0
1622042190000|2021-05-26 15:16:30|2537.5|2536.5|2538|2536.5|2538.5|2537|2537.5|2536.5|375
1622042200000|2021-05-26 15:16:40|2538.5|2537|2537.5|2536.5|2538.5|2537|2537.5|2536.5|0
1622042210000|2021-05-26 15:16:50|2538|2537|2539|2538|2539|2538|2537.5|2536.5|0
1622042220000|2021-05-26 15:17:00|2539.5|2537.5|2539|2538|2539.5|2538.5|2539|2537.5|2
1622042230000|2021-05-26 15:17:10|2538.5|2537.5|2538.5|2537.5|2539|2538|2538|2537|429
1622042240000|2021-05-26 15:17:20|2538|2537|2539.5|2538|2539.5|2538|2538|2537|176
1622042250000|2021-05-26 15:17:30|2539|2537.5|2539|2538|2539.5|2538|2539|2537.5|0
1622042260000|2021-05-26 15:17:40|2539.5|2538.5|2538.5|2537.5|2539.5|2538.5|2538.5|2537.5|0
1622042270000|2021-05-26 15:17:50|2539|2538|2539|2538|2539|2538|2539|2538|0
1622042280000|2021-05-26 15:18:00|2538.5|2537|2537.5|2536|2538.5|2537.5|2537.5|2536|522
1622042290000|2021-05-26 15:18:10|2537|2536.5|2537.5|2536.5|2537.5|2536.5|2536.5|2535.5|18
1622042300000|2021-05-26 15:18:20|2537|2536|2537|2536|2537.5|2536.5|2537|2536|0
1622042310000|2021-05-26 15:18:30|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|2537|2536|0
1622042320000|2021-05-26 15:18:40|2537|2536|2537.5|2536|2537.5|2536.5|2536.5|2535.5|50
1622042330000|2021-05-26 15:18:50|2537|2535.5|2537.5|2536.5|2538|2536.5|2537|2535.5|209
1622042340000|2021-05-26 15:19:00|2538|2537|2538|2537|2538|2537|2537.5|2536.5|288
1622042350000|2021-05-26 15:19:10|2537.5|2536.5|2538.5|2537|2538.5|2537|2537.5|2536.5|17
1622042360000|2021-05-26 15:19:20|2538|2536.5|2538|2536.5|2538.5|2537.5|2538|2536.5|788
1622042370000|2021-05-26 15:19:30|2538.5|2537|2538|2537|2538.5|2537|2538|2537|0
1622042380000|2021-05-26 15:19:40|2538.5|2537.5|2538.5|2537.5|2538.5|2537.5|2538.5|2537.5|137
1622042390000|2021-05-26 15:19:50|2539|2538|2538.5|2537.5|2539|2538|2538.5|2537.5|0
1622042400000|2021-05-26 15:20:00|2539|2538|2537.5|2536.5|2539|2538|2537.5|2536.5|272
1622042410000|2021-05-26 15:20:10|2538|2537|2538|2537|2538.5|2537.5|2537.5|2536.5|0
1622042420000|2021-05-26 15:20:20|2538.5|2537.5|2538|2537|2538.5|2537.5|2538|2537|1
1622042430000|2021-05-26 15:20:30|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|0
1622042440000|2021-05-26 15:20:40|2538|2537|2538|2537|2538|2537|2537.5|2536.5|0
1622042450000|2021-05-26 15:20:50|2538.5|2536.5|2537.5|2536|2538.5|2537|2537|2535.5|50052
1622042460000|2021-05-26 15:21:00|2537|2535.5|2537|2536|2537.5|2536.5|2536.5|2535.5|222
1622042470000|2021-05-26 15:21:10|2537.5|2536.5|2537|2536|2537.5|2536.5|2537|2536|0
1622042480000|2021-05-26 15:21:20|2537.5|2535.5|2537.5|2536.5|2538|2537|2537|2535.5|213
1622042490000|2021-05-26 15:21:30|2538|2537|2538.5|2537.5|2538.5|2537.5|2538|2537|0
1622042500000|2021-05-26 15:21:40|2538|2537|2539|2538|2539|2538|2538|2537|128
1622042510000|2021-05-26 15:21:50|2539.5|2538.5|2539|2538|2539.5|2538.5|2538.5|2537.5|138
1622042520000|2021-05-26 15:22:00|2538.5|2537.5|2538.5|2537.5|2539|2538|2538|2537|125
1622042530000|2021-05-26 15:22:10|2538|2537|2537.5|2536.5|2538.5|2537.5|2537|2536|22
1622042540000|2021-05-26 15:22:20|2537|2536|2537|2536|2537.5|2536.5|2537|2536|0
1622042550000|2021-05-26 15:22:30|2537.5|2536.5|2537|2536|2537.5|2536.5|2537|2536|0
1622042560000|2021-05-26 15:22:40|2537.5|2536.5|2536.5|2535.5|2537.5|2536.5|2536.5|2535.5|158
1622042570000|2021-05-26 15:22:50|2537|2536|2537.5|2536|2537.5|2536|2536.5|2535.5|0
1622042580000|2021-05-26 15:23:00|2537|2535.5|2537|2536|2538|2536.5|2536.5|2535.5|290
1622042590000|2021-05-26 15:23:10|2537.5|2536.5|2537|2536|2537.5|2536.5|2537|2536|0
1622042600000|2021-05-26 15:23:20|2537.5|2536.5|2537.5|2536.5|2537.5|2536.5|2537|2536|0
1622042610000|2021-05-26 15:23:30|2537|2536|2537|2536|2537|2536|2537|2536|0
1622042620000|2021-05-26 15:23:40|2537.5|2536.5|2536.5|2535.5|2537.5|2536.5|2536.5|2535.5|129
1622042630000|2021-05-26 15:23:50|2536|2535|2537|2536|2537|2536|2536|2535|80
1622042640000|2021-05-26 15:24:00|2536.5|2535.5|2537|2536|2537.5|2536.5|2536.5|2535.5|0
1622042650000|2021-05-26 15:24:10|2536.5|2535.5|2536.5|2535.5|2537|2536|2536.5|2535.5|0
1622042660000|2021-05-26 15:24:20|2537|2536|2537.5|2536.5|2537.5|2536.5|2536.5|2535.5|13
1622042670000|2021-05-26 15:24:30|2538|2536|2538|2536.5|2538|2536.5|2537|2536|12
1622042680000|2021-05-26 15:24:40|2537.5|2536|2538|2537|2538|2537|2537.5|2536|0
1622042690000|2021-05-26 15:24:50|2537.5|2536.5|2540|2539|2540.5|2539|2537.5|2536.5|261
1622042700000|2021-05-26 15:25:00|2539.5|2539|2539.5|2538.5|2540.5|2539|2539.5|2538.5|1793
1622042710000|2021-05-26 15:25:10|2540|2539|2541|2540|2541|2540|2539.5|2538.5|136
1622042720000|2021-05-26 15:25:20|2540.5|2539.5|2540|2539|2541|2540|2540|2539|114
1622042730000|2021-05-26 15:25:30|2539.5|2538.5|2539|2538|2539.5|2539|2539|2538|30
1622042740000|2021-05-26 15:25:40|2539.5|2538.5|2539.5|2538.5|2539.5|2538.5|2539.5|2538|0
1622042750000|2021-05-26 15:25:50|2539|2538|2539.5|2538.5|2539.5|2538.5|2539|2538|0
1622042760000|2021-05-26 15:26:00|2539|2538|2538.5|2537.5|2539.5|2538.5|2538.5|2537.5|27
1622042770000|2021-05-26 15:26:10|2539|2538|2538.5|2537.5|2539.5|2538|2538.5|2537.5|207
1622042780000|2021-05-26 15:26:20|2539|2538|2538.5|2537|2539|2538|2537.5|2536.5|165
1622042790000|2021-05-26 15:26:30|2538|2536.5|2538|2537|2538.5|2537.5|2538|2536.5|0
1622042800000|2021-05-26 15:26:40|2538.5|2537.5|2537|2535.5|2538.5|2537.5|2537|2535.5|14
1622042810000|2021-05-26 15:26:50|2537.5|2536|2536.5|2535.5|2537.5|2536.5|2536.5|2535.5|155
1622042820000|2021-05-26 15:27:00|2537|2536|2537.5|2536|2537.5|2536|2537|2535.5|0
1622042830000|2021-05-26 15:27:10|2537|2537|2539.5|2538|2539.5|2538|2537|2537|331
1622042840000|2021-05-26 15:27:20|2539|2537.5|2539|2537.5|2539|2537.5|2538.5|2537.5|126
1622042850000|2021-05-26 15:27:30|2538.5|2537|2538.5|2537.5|2539|2538|2538.5|2537|50
1622042860000|2021-05-26 15:27:40|2539|2538|2539.5|2538.5|2540|2538.5|2539|2538|105
1622042870000|2021-05-26 15:27:50|2539|2538|2539.5|2538.5|2539.5|2538.5|2539|2538|413
1622042880000|2021-05-26 15:28:00|2539|2538|2540.5|2539|2540.5|2539.5|2539|2538|31
1622042890000|2021-05-26 15:28:10|2541|2539.5|2540.5|2539|2541|2540|2540|2538.5|190
1622042900000|2021-05-26 15:28:20|2539.5|2538|2540|2539|2540|2539|2539.5|2538|0
1622042910000|2021-05-26 15:28:30|2539.5|2538.5|2540.5|2539|2540.5|2539|2539.5|2538|279
1622042920000|2021-05-26 15:28:40|2540|2538.5|2539|2537.5|2540.5|2539|2539|2537.5|154
1622042930000|2021-05-26 15:28:50|2539.5|2538|2540|2538.5|2540.5|2539|2539|2537.5|0
1622042940000|2021-05-26 15:29:00|2541|2539|2540.5|2539.5|2541|2539.5|2540|2539|213
1622042950000|2021-05-26 15:29:10|2539.5|2538.5|2539|2537.5|2540|2539|2539|2537.5|355
1622042960000|2021-05-26 15:29:20|2539.5|2538|2539|2538|2539.5|2538|2538.5|2537.5|0
1622042970000|2021-05-26 15:29:30|2540|2538.5|2540|2539|2540|2539|2539.5|2538.5|3
1622042980000|2021-05-26 15:29:40|2539.5|2538.5|2540.5|2539|2541|2539.5|2539.5|2538.5|132
1622042990000|2021-05-26 15:29:50|2541|2539.5|2541|2539.5|2541|2539.5|2540|2539|139
1622098810000|2021-05-27 07:00:10|2530|2527.5|2523|2520|2530|2527.5|2523|2520|26395
1622098820000|2021-05-27 07:00:20|2523.5|2520.5|2530|2527.5|2530|2527.5|2523|2520.5|3337
1622098830000|2021-05-27 07:00:30|2529.5|2527|2530|2527|2530|2527|2529.5|2527|0
1622098840000|2021-05-27 07:00:40|2529.5|2526.5|2529|2526|2529.5|2526.5|2529|2526|0
1622098850000|2021-05-27 07:00:50|2528.5|2525.5|2527|2524|2528.5|2525.5|2524.5|2522.5|1520
1622098860000|2021-05-27 07:01:00|2526.5|2524.5|2527|2525|2527|2525|2526|2523.5|200
1622098870000|2021-05-27 07:01:10|2527.5|2525.5|2528.5|2526|2529.5|2527.5|2527.5|2525.5|1067
1622098880000|2021-05-27 07:01:20|2528|2526.5|2528.5|2526.5|2528.5|2527|2528|2526.5|317
1622098890000|2021-05-27 07:01:30|2528|2526|2531|2529|2531.5|2529|2527|2524|2417
1622098900000|2021-05-27 07:01:40|2530.5|2528.5|2530.5|2528.5|2530.5|2528.5|2530.5|2528|109
1622098910000|2021-05-27 07:01:50|2530|2528|2530|2527.5|2530|2528|2529|2527|3113
1622098920000|2021-05-27 07:02:00|2530.5||2530||2530.5||2529||100
1622098930000|2021-05-27 07:02:10|2530.5|2528|2534|2531|2534.5|2532|2530.5|2528|445
1622098940000|2021-05-27 07:02:20|2533.5|2530.5|2531|2528.5|2533.5|2530.5|2531|2528|317
1622098950000|2021-05-27 07:02:30|2531.5|2529|2530|2527|2531.5|2529.5|2530|2527|590
1622098960000|2021-05-27 07:02:40|2529.5|2526.5|2527|2525.5|2529.5|2527|2527|2525|901
1622098970000|2021-05-27 07:02:50|2527.5||2527||2527.5||2527||1
1622098980000|2021-05-27 07:03:00|2527.5|2526|2530|2527.5|2530.5|2527.5|2527.5|2526|659
1622098990000|2021-05-27 07:03:10|2529.5|2527|2527|2525.5|2530|2527.5|2527|2525.5|1490
1622099000000|2021-05-27 07:03:20|2527.5|2525|2527.5|2526|2527.5|2526.5|2527.5|2525|297
1622099010000|2021-05-27 07:03:30|2527|2526.5|2527|2526|2527.5|2526.5|2527|2526|588
1622099020000|2021-05-27 07:03:40|2527.5|2526.5|2531.5|2529.5|2532|2529.5|2527.5|2526.5|1565
1622099030000|2021-05-27 07:03:50|2532.5|2530|2530.5|2529.5|2533|2530|2530|2528|139
1622099040000|2021-05-27 07:04:00|2530|2528.5|2530.5|2528.5|2530.5|2528.5|2528.5|2526.5|1091
1622099050000|2021-05-27 07:04:10|2530|2527.5|2531|2528.5|2531|2528.5|2530|2527.5|980
1622099060000|2021-05-27 07:04:20|2530.5|2529|2531|2528.5|2531|2529.5|2530.5|2528.5|0
1622099070000|2021-05-27 07:04:30|2531.5|2529|2530.5|2528.5|2532.5|2530.5|2529.5|2528|1861
1622099080000|2021-05-27 07:04:40|2530|2528|2530|2527.5|2530|2528|2529.5|2527.5|0
1622099090000|2021-05-27 07:04:50|2530.5|2528|2532|2530.5|2532.5|2530.5|2530.5|2528|1141
1622099100000|2021-05-27 07:05:00|2532.5|2531|2535.5|2533.5|2535.5|2533.5|2531.5|2529.5|993
1622099110000|2021-05-27 07:05:10|2535|2533|2534.5|2532.5|2535|2533|2533|2530.5|1355
1622099120000|2021-05-27 07:05:20|2535|2533|2534.5|2533.5|2535|2534|2534.5|2533|12
1622099130000|2021-05-27 07:05:30|2535|2534|2537.5|2535|2538|2535|2535|2534|398
1622099140000|2021-05-27 07:05:40|2538|2535.5|2539|2537|2540|2537|2538|2535.5|0
1622099150000|2021-05-27 07:05:50|2539.5|2538.5|2539.5|2538.5|2540|2538.5|2538.5|2537|1824
1622099160000|2021-05-27 07:06:00|2539|2538|2538|2537.5|2539.5|2538|2538|2537.5|1342
1622099170000|2021-05-27 07:06:10|2537.5|2536.5|2537.5|2537|2538|2537|2537|2536|1363
1622099180000|2021-05-27 07:06:20|2537|2536|2534.5|2532.5|2537|2536|2534.5|2532|313
1622099190000|2021-05-27 07:06:30|2534|2533|2534.5|2533|2534.5|2533|2534|2533|0
1622099200000|2021-05-27 07:06:40|2534|2533.5|2535.5|2534|2535.5|2534|2533.5|2533.5|1697
1622099210000|2021-05-27 07:06:50|2536|2534.5|2537|2535.5|2537.5|2535.5|2536|2534.5|366
1622099220000|2021-05-27 07:07:00|2537.5|2536|2537.5|2536.5|2538|2536.5|2537.5|2536|328
1622099230000|2021-05-27 07:07:10|2539|2537|2539.5|2538.5|2540|2538.5|2538.5|2537|236
1622099240000|2021-05-27 07:07:20|2540|2539|2540|2539|2540|2539|2540|2539|100
1622099250000|2021-05-27 07:07:30|2539.5|2539.5|2540.5|2538.5|2541|2539.5|2539.5|2538.5|7610
1622099260000|2021-05-27 07:07:40|2540|2539|2539.5|2538|2540|2539|2539.5|2537|0
1622099270000|2021-05-27 07:07:50|2539|2538.5|2541|2539.5|2541|2539.5|2539|2538.5|1197
1622099280000|2021-05-27 07:08:00|2540.5|2540|2540.5|2540|2540.5|2540|2540.5|2540|0
1622099290000|2021-05-27 07:08:10|2541|2540.5|2542.5|2540.5|2543|2540.5|2540.5|2540.5|948
1622099300000|2021-05-27 07:08:20|2543|2541|2544.5|2542|2544.5|2542|2543|2541|115
1622099310000|2021-05-27 07:08:30|2544|2542.5|2544|2543|2544|2543|2543.5|2542|90
1622099320000|2021-05-27 07:08:40|2544.5|2542.5|2546|2544.5|2547|2544.5|2544.5|2542.5|2066
1622099330000|2021-05-27 07:08:50|2545.5|2544|2545.5|2544|2545.5|2544.5|2545|2544|669
1622099350000|2021-05-27 07:09:10|2546|2544.5|2547.5|2546|2548|2546|2546|2544.5|709
1622099370000|2021-05-27 07:09:30|2547|2545.5|2546.5|2545|2547|2545.5|2545.5|2544.5|1170
1622099380000|2021-05-27 07:09:40|2547|2545.5|2547|2545|2548.5|2546|2547|2545|396
1622099400000|2021-05-27 07:10:00|2547.5|2545.5|2548.5|2547.5|2549|2547.5|2547.5|2545.5|0
1622099410000|2021-05-27 07:10:10|2549||2548.5||2549||2548||4
1622099420000|2021-05-27 07:10:20|2549.5|2548|2549|2547.5|2549.5|2548|2548.5|2547.5|136
1622099430000|2021-05-27 07:10:30|2548|2548|2549.5|2548|2549.5|2548|2548|2548|141
1622099440000|2021-05-27 07:10:40|2550|2548.5|2550.5|2549|2552.5|2550|2549.5|2548|2751
1622099450000|2021-05-27 07:10:50|2551|2549.5|2551|2550|2551|2550.5|2550.5|2549.5|559
1622099460000|2021-05-27 07:11:00|2551.5|2550.5|2552|2550.5|2552.5|2551|2551.5|2550.5|159
1622099470000|2021-05-27 07:11:10||2551||2551||2551||2551|0
1622099480000|2021-05-27 07:11:20|2551.5|2550.5|2551.5|2551|2552|2551|2551.5|2550.5|1356
1622099490000|2021-05-27 07:11:30|2552|2551.5|2552.5|2551.5|2554|2551.5|2551.5|2551|2082
1622099500000|2021-05-27 07:11:40|2553|2551|2553|2551.5|2553|2551.5|2553|2551|100
1622099510000|2021-05-27 07:11:50|2553.5|2552|2553.5|2552|2553.5|2552.5|2553.5|2551.5|0
1622099520000|2021-05-27 07:12:00|2553|2552.5|2553|2552|2553.5|2552.5|2553|2552|2327
1622099530000|2021-05-27 07:12:10|2552.5|2552.5|2552|2551|2553|2552.5|2552|2551|955
1622099540000|2021-05-27 07:12:20|2552.5|2551.5|2551|2550|2553|2552|2551|2550|574
1622099550000|2021-05-27 07:12:30|2552|2550.5|2552.5|2551|2552.5|2551|2552|2550.5|120
1622099560000|2021-05-27 07:12:40|2553|2551.5|2553.5|2552.5|2553.5|2553|2553|2551|807
1622099570000|2021-05-27 07:12:50||2552||2552||2552||2552|0
1622099580000|2021-05-27 07:13:00|2553|2552.5|2555|2553|2555|2553|2553|2551.5|264
1622099590000|2021-05-27 07:13:10|2554.5||2555||2555||2554.5||116
1622099600000|2021-05-27 07:13:20|2554.5|2552.5|2556|2554.5|2556.5|2554.5|2554|2552.5|2406
1622099610000|2021-05-27 07:13:30|2556.5|2555|2556.5|2555.5|2557.5|2555.5|2556.5|2555|0
1622099620000|2021-05-27 07:13:40||2556||2556||2556||2555.5|0
1622099640000|2021-05-27 07:14:00|2557.5|2556.5|2559|2557.5|2559|2557.5|2557.5|2556.5|316
1622099650000|2021-05-27 07:14:10|2558.5|2558|2559|2558|2559|2558|2558.5|2557.5|6
1622099660000|2021-05-27 07:14:20|2560|2558.5|2559.5|2558.5|2560|2558.5|2559.5|2558.5|51
1622099670000|2021-05-27 07:14:30|2559|2558|2559|2558|2559|2558|2558.5|2557.5|983
1622099680000|2021-05-27 07:14:40|2558.5|2557.5|2558|2556|2559|2558|2558|2556|572
1622099690000|2021-05-27 07:14:50||2556.5||2556.5||2556.5||2556|135
1622099700000|2021-05-27 07:15:00|2558.5|2557.5|2560.5|2559|2560.5|2559|2558.5|2557.5|1037
1622099710000|2021-05-27 07:15:10|2561|2559.5|2560.5|2559.5|2561|2559.5|2560.5|2559.5|271
1622099720000|2021-05-27 07:15:20|2561|2560|2561|2560|2562|2560.5|2561|2560|212
1622099730000|2021-05-27 07:15:30|2560.5|2559.5|2560|2559|2560.5|2559.5|2559.5|2559|2092
1622099740000|2021-05-27 07:15:40|2560.5|2559.5|2560|2559.5|2560.5|2559.5|2559.5|2559|1678
1622099750000|2021-05-27 07:15:50|2560.5|2559|2561.5|2561|2562|2561|2560.5|2559|1521
1622099760000|2021-05-27 07:16:00|2561|2560.5|2560|2559|2561.5|2560.5|2559.5|2559|1380
1622099770000|2021-05-27 07:16:10|2560.5|2559.5|2561|2560|2561|2560|2560.5|2559|0
1622099780000|2021-05-27 07:16:20|2560.5|2559.5|2562|2560.5|2562|2561|2560|2559|4448
1622099790000|2021-05-27 07:16:30|2561.5||2561.5||2561.5||2561.5||0
1622099800000|2021-05-27 07:16:40|2561|2560|2562|2561|2562|2561|2560.5|2559.5|1304
1622099810000|2021-05-27 07:16:50|2562.5|2561.5|2563|2562|2563|2562|2562|2561.5|643
1622099820000|2021-05-27 07:17:00|2563.5|2562.5|2564.5|2563.5|2565.5|2564|2563.5|2562|999
1622099830000|2021-05-27 07:17:10|2564|2563|2563|2562.5|2564|2563.5|2563|2562|727
1622099840000|2021-05-27 07:17:20|2563.5||2563.5||2563.5||2563.5||0
1622099850000|2021-05-27 07:17:30|2563|2561.5|2562|2561|2563|2561.5|2561|2560|866
1622099860000|2021-05-27 07:17:40|2562.5|2561.5|2561.5|2561|2562.5|2561.5|2561.5|2561|0
1622099870000|2021-05-27 07:17:50|2562|2560.5|2561.5|2560.5|2562|2560.5|2561|2560.5|1313
1622099880000|2021-05-27 07:18:00|2561|2559.5|2563|2562|2563.5|2563|2560.5|2559.5|2780
1622099890000|2021-05-27 07:18:10|2562.5|2561.5|2562|2560.5|2563|2562|2561.5|2560|1448
1622099900000|2021-05-27 07:18:20|2561.5|2561|2561|2560|2562|2561|2560.5|2559|470
1622099910000|2021-05-27 07:18:30|2560.5|2559.5|2559.5|2558.5|2560.5|2559.5|2559.5|2558.5|724
1622099920000|2021-05-27 07:18:40||2558||2558.5||2558.5||2558|19
1622099930000|2021-05-27 07:18:50||2559||2558.5||2559||2558.5|19
1622099940000|2021-05-27 07:19:00|2560|2559|2561.5|2560.5|2561.5|2560.5|2560|2559|818
1622099950000|2021-05-27 07:19:10|2561|2561|2563|2562|2563|2562|2561|2560.5|295
1622099960000|2021-05-27 07:19:20|2562.5||2563||2563||2562.5||19
1622099970000|2021-05-27 07:19:30|2562.5|2561.5|2564|2563|2564.5|2563|2562.5|2561.5|1575
1622099980000|2021-05-27 07:19:40|2563.5|2562.5|2563.5|2562.5|2564|2563|2563.5|2562.5|330
1622099990000|2021-05-27 07:19:50|2564|2563|2564|2562.5|2564|2563|2563.5|2562.5|199
1622100000000|2021-05-27 07:20:00|2563.5|2563|2564|2563|2565|2564|2563.5|2563|19
1622100010000|2021-05-27 07:20:10|2564.5|2563.5|2564.5|2563.5|2565|2564|2564.5|2563|19
1622100020000|2021-05-27 07:20:20|2565|2563|2566|2564.5|2566|2565|2564|2563|179
1622100030000|2021-05-27 07:20:30|2566.5|2565|2566|2565|2567|2565.5|2565|2564|1155
1622100040000|2021-05-27 07:20:40||2564.5||2565||2565||2564.5|19
1622100050000|2021-05-27 07:20:50|2566.5|2565.5|2566.5|2565.5|2566.5|2565.5|2566.5|2565|295
1622100060000|2021-05-27 07:21:00|2566|2566|2567.5|2566.5|2567.5|2566.5|2566|2566|447
1622100070000|2021-05-27 07:21:10||2566||2566.5||2566.5||2566|300
1622100080000|2021-05-27 07:21:20|2568|2567|2567.5|2566.5|2568|2567.5|2567|2566.5|27
1622100090000|2021-05-27 07:21:30|2568|2567|2568|2567|2568|2567|2568|2566.5|136
1622100100000|2021-05-27 07:21:40|2568.5|2567.5|2568.5|2567.5|2569.5|2568.5|2568|2567|2176
1622100110000|2021-05-27 07:21:50|2569|2568|2569.5|2569|2569.5|2569|2569|2568|1001
1622100120000|2021-05-27 07:22:00|2569|2568.5|2568.5|2568|2569.5|2568.5|2568.5|2567.5|581
1622100130000|2021-05-27 07:22:10|2569|2567.5|2568.5|2567.5|2569|2568|2568|2567|1163
1622100140000|2021-05-27 07:22:20|2569|2568|2569.5|2569|2569.5|2569|2569|2568|554
1622100150000|2021-05-27 07:22:30|2570|2569.5|2569.5|2569|2570|2569.5|2569.5|2569|339
1622100160000|2021-05-27 07:22:40|2569|2568.5|2570|2569|2570|2569|2569|2568|19
1622100170000|2021-05-27 07:22:50|2570.5|2569.5|2570.5|2569.5|2571|2570|2570.5|2569.5|2082
1622100180000|2021-05-27 07:23:00|2570|2569|2569.5|2569|2570|2569.5|2569.5|2569|119
1622100190000|2021-05-27 07:23:10|2570|2569.5|2570|2569|2570|2569.5|2569.5|2569|298
1622100200000|2021-05-27 07:23:20|2569.5|2568.5|2569|2568.5|2569.5|2569|2568.5|2567.5|2010
1622100210000|2021-05-27 07:23:30|2569.5|2569|2569.5|2568.5|2570.5|2569.5|2569.5|2568.5|968
1622100220000|2021-05-27 07:23:40|2569||2569.5||2569.5||2569||369
1622100230000|2021-05-27 07:23:50|2569|2568|2569|2568.5|2569.5|2568.5|2568.5|2567.5|1109
1622100240000|2021-05-27 07:24:00|2569.5|2568|2568.5|2567.5|2569.5|2568|2568.5|2567.5|427
1622100250000|2021-05-27 07:24:10|2568|2568|2567|2565.5|2568|2568|2567|2565.5|861
1622100260000|2021-05-27 07:24:20|2566.5|2565|2566|2565|2566.5|2565.5|2565.5|2565|0
1622100270000|2021-05-27 07:24:30|2566.5|2565.5|2566|2565|2566.5|2565.5|2566|2565|247
1622100280000|2021-05-27 07:24:40|2565.5|2565.5|2565|2563.5|2565.5|2565.5|2564.5|2563.5|66
1622100290000|2021-05-27 07:24:50|2564.5|2563|2564|2563|2564.5|2563|2564|2562.5|0
1622100300000|2021-05-27 07:25:00|2563.5|2562.5|2565.5|2564|2565.5|2564|2563.5|2562.5|875
1622100310000|2021-05-27 07:25:10|2565|2564.5|2564|2562.5|2565|2564.5|2564|2562.5|400
1622100320000|2021-05-27 07:25:20|2563.5|2563|2563|2562|2563.5|2563|2563|2561.5|279
1622100330000|2021-05-27 07:25:30|2563.5|2562.5|2564|2563|2564|2563|2562|2561|358
1622100340000|2021-05-27 07:25:40|2563.5|2562.5|2563|2562|2563.5|2562.5|2563|2562|0
1622100350000|2021-05-27 07:25:50|2562.5|2561.5|2562.5|2561|2563|2562|2562.5|2561|0
1622100360000|2021-05-27 07:26:00||2561.5||2561.5||2561.5||2561|0
1622100370000|2021-05-27 07:26:10|2562|2561|2562|2561|2562|2561|2562|2561|0
1622100380000|2021-05-27 07:26:20|2561.5|2560.5|2562.5|2561.5|2562.5|2561.5|2561.5|2560.5|1
1622100390000|2021-05-27 07:26:30|2562|2561|2562|2561|2562.5|2561|2562|2560.5|0
1622100400000|2021-05-27 07:26:40||2560.5||2561||2561||2560.5|0
1622100410000|2021-05-27 07:26:50|2562.5|2560.5|2562.5|2561|2562.5|2561|2562.5|2560.5|0
1622100420000|2021-05-27 07:27:00|2562|2561.5|2559.5|2558|2562|2561.5|2559.5|2558|827
1622100430000|2021-05-27 07:27:10|2559|2558.5|2558.5|2557.5|2559|2559|2558.5|2557.5|330
1622100440000|2021-05-27 07:27:20|2559|2558|2559.5|2558.5|2559.5|2558.5|2559|2558|10
1622100450000|2021-05-27 07:27:30|2559|2559|2559|2558.5|2559.5|2559|2559|2558.5|972
1622100460000|2021-05-27 07:27:40|2558.5|2558|2560|2559.5|2560.5|2559.5|2558.5|2557.5|5676
1622100470000|2021-05-27 07:27:50||2559||2559||2559||2558.5|0
1622100480000|2021-05-27 07:28:00|2560.5|2559.5|2562|2560.5|2562|2560.5|2560.5|2559.5|45
1622100490000|2021-05-27 07:28:10|2561.5|2560|2561.5|2560.5|2562|2561|2561.5|2560|4
1622100500000|2021-05-27 07:28:20|2562|2561|2561.5|2560.5|2562.5|2561|2561.5|2560.5|138
1622100510000|2021-05-27 07:28:30|2562||2561.5||2562||2561.5||0
1622100520000|2021-05-27 07:28:40|2561|2560|2560.5|2560|2561|2560.5|2560|2559.5|1334
1622100530000|2021-05-27 07:28:50|2561|2560.5|2561.5|2560.5|2561.5|2561|2561|2560.5|196
1622100550000|2021-05-27 07:29:10|2562.5|2562|2564.5|2563.5|2564.5|2563.5|2562.5|2561|5744
1622100560000|2021-05-27 07:29:20|2564|2563|2564|2563.5|2564.5|2563.5|2563.5|2563|351
1622100570000|2021-05-27 07:29:30|2564.5|2564|2565|2564.5|2565|2564.5|2564.5|2563.5|1107
1622100580000|2021-05-27 07:29:40|2565.5|2565|2566|2565|2566.5|2566|2565.5|2564.5|2230
1622100590000|2021-05-27 07:29:50||2565.5||2565||2565.5||2565|0
1622100600000|2021-05-27 07:30:00||2565.5||2565.5||2565.5||2565|1091
1622100610000|2021-05-27 07:30:10|2565.5|2565|2566|2565.5|2566|2565.5|2565.5|2565|1188
1622100620000|2021-05-27 07:30:20|2566.5|2566|2568.5|2568|2568.5|2568|2566.5|2565.5|6862
1622100630000|2021-05-27 07:30:30|2569|2567.5|2568.5|2567.5|2569|2568|2568.5|2567|1247
1622100640000|2021-05-27 07:30:40|2569|2568|2570|2569|2570|2569|2569|2567.5|1207
1622100650000|2021-05-27 07:30:50|2569.5|2568.5|2569.5|2569|2570|2569|2568.5|2567.5|1631
1622100660000|2021-05-27 07:31:00|2569|2568.5|2569.5|2568.5|2569.5|2569|2569|2568|284
1622100670000|2021-05-27 07:31:10|2570|2569|2571.5|2570.5|2571.5|2570.5|2570|2569|948
1622100680000|2021-05-27 07:31:20|2571|2571|2572|2571|2572|2571.5|2571|2571|437
1622100690000|2021-05-27 07:31:30||2571.5||2571.5||2571.5||2571.5|0
1622100700000|2021-05-27 07:31:40|2572.5|2572|2571.5|2570.5|2573|2572.5|2571.5|2570.5|2915
1622100710000|2021-05-27 07:31:50|2571|2570|2571.5|2571|2571.5|2571|2571|2570|1136
1622100720000|2021-05-27 07:32:00|2571|2570.5|2570|2569|2571|2570.5|2569.5|2568.5|785
1622100730000|2021-05-27 07:32:10|2569.5|2568.5|2569|2568|2569.5|2568.5|2568.5|2567.5|611
1622100740000|2021-05-27 07:32:20|2568.5||2568.5||2568.5||2568.5||0
1622100760000|2021-05-27 07:32:40|2568|2567.5|2567.5|2566.5|2568|2567.5|2567|2566|156
1622100770000|2021-05-27 07:32:50|2567|2568|2569.5|2568.5|2570|2569.5|2567|2566.5|13204
1622100780000|2021-05-27 07:33:00|2569|2569|2568|2567|2569.5|2569|2567.5|2566.5|909
1622100790000|2021-05-27 07:33:10|2568.5|2567.5|2567.5|2566.5|2568.5|2567.5|2567|2565.5|715
1622100800000|2021-05-27 07:33:20|2568|2567|2569.5|2568.5|2569.5|2568.5|2568|2567|450
1622100810000|2021-05-27 07:33:30|2569|2568|2569.5|2568.5|2569.5|2568.5|2569|2567.5|67
1622100820000|2021-05-27 07:33:40||2569||2569||2569||2568.5|0
1622100830000|2021-05-27 07:33:50|2569|2568.5|2569|2568|2569.5|2568.5|2568.5|2568|896
1622100840000|2021-05-27 07:34:00|2568.5|2567.5|2569.5|2568.5|2569.5|2568.5|2568|2567|379
1622100850000|2021-05-27 07:34:10|2569|2568|2569|2568|2569|2568.5|2568.5|2567.5|219
1622100860000|2021-05-27 07:34:20||2567.5||2568||2568||2567.5|0
1622100870000|2021-05-27 07:34:30||2568.5||2568||2568.5||2568|0
1622100880000|2021-05-27 07:34:40|2568.5|2567.5|2570|2569.5|2570|2569.5|2568.5|2567.5|646
1622100890000|2021-05-27 07:34:50|2570.5|2570|2571|2570|2571|2570|2570.5|2569.5|2926
1622100900000|2021-05-27 07:35:00|2571.5|2570.5|2572.5|2571|2572.5|2571.5|2571.5|2570.5|137
1622100910000|2021-05-27 07:35:10|2572|2571.5|2572|2571|2573|2572|2572|2571|89
1622100920000|2021-05-27 07:35:20|2571.5|2571.5|2572|2571|2572.5|2571.5|2571.5|2571|170
1622100930000|2021-05-27 07:35:30|2572.5|2571.5|2571.5|2571|2572.5|2571.5|2571|2570.5|1465
1622100940000|2021-05-27 07:35:40|2572|2570.5|2571.5|2570.5|2572|2571|2571.5|2570.5|409
1622100950000|2021-05-27 07:35:50|2571|2570|2571|2570|2571.5|2570.5|2571|2570|0
1622100960000|2021-05-27 07:36:00|2570.5|2569.5|2571.5|2571|2571.5|2571|2570.5|2569.5|263
1622100970000|2021-05-27 07:36:10|2571|2570.5|2571.5|2570.5|2571.5|2571|2571|2569.5|877
1622100980000|2021-05-27 07:36:20|2571|2570|2571|2569.5|2571.5|2570.5|2571|2569.5|0
1622100990000|2021-05-27 07:36:30|2570.5|2569|2570|2569|2570.5|2569.5|2570|2569|200
1622101000000|2021-05-27 07:36:40|2569.5|2568.5|2571|2570|2571|2570|2569.5|2568.5|0
1622101010000|2021-05-27 07:36:50|2570.5|2570.5|2571|2570|2571|2570.5|2570.5|2570|52
1622101020000|2021-05-27 07:37:00|2570.5|2570.5|2571.5|2571|2571.5|2571|2570.5|2570|344
1622101030000|2021-05-27 07:37:10|2571|2570.5|2572|2571.5|2573.5|2572.5|2571|2570|10515
1622101040000|2021-05-27 07:37:20|2571.5|2571|2572|2571|2572|2571|2571.5|2570.5|755
1622101050000|2021-05-27 07:37:30|2572.5|2571.5|2572|2571.5|2572.5|2571.5|2572|2571|502
1622101060000|2021-05-27 07:37:40|2572.5|2571|2572|2571|2572.5|2571.5|2571.5|2571|547
1622101070000|2021-05-27 07:37:50|2571.5|2571.5|2571.5|2570.5|2571.5|2571.5|2571.5|2570.5|137
1622101080000|2021-05-27 07:38:00|2571|2570|2571|2570|2571.5|2570.5|2569.5|2568.5|1237
1622101090000|2021-05-27 07:38:10|2571.5|2570.5|2571|2570|2571.5|2570.5|2571|2570|0
1622101100000|2021-05-27 07:38:20||2570.5||2570||2570.5||2570|0
1622101110000|2021-05-27 07:38:30|2570.5|2570.5|2571|2570|2571|2570.5|2570.5|2570|137
1622101120000|2021-05-27 07:38:40|2570.5|2570.5|2571.5|2570.5|2571.5|2571|2570.5|2570.5|264
1622101140000|2021-05-27 07:39:00|2571|2570|2571.5|2570.5|2571.5|2570.5|2571|2570|0
1622101150000|2021-05-27 07:39:10|2571|2570|2568.5|2568|2571.5|2570|2568|2567.5|3385
1622101160000|2021-05-27 07:39:20|2568|2567.5|2567.5|2566.5|2568|2567.5|2567.5|2566.5|146
1622101170000|2021-05-27 07:39:30||2566||2566.5||2566.5||2566|75
1622101180000|2021-05-27 07:39:40|2568|2567|2568|2567|2568.5|2568|2568|2567|927
1622101190000|2021-05-27 07:39:50|2568.5|2567.5|2569|2568|2569.5|2568.5|2568.5|2567.5|1127
1622101200000|2021-05-27 07:40:00|2568.5|2567.5|2568.5|2568|2569|2568|2568.5|2567|938
1622101210000|2021-05-27 07:40:10|2568|2567.5|2567|2566|2568|2567.5|2567|2566|160
1622101220000|2021-05-27 07:40:20|2567.5|2567|2568|2567|2568|2567.5|2567.5|2567|0
1622101230000|2021-05-27 07:40:30|2567.5|2566|2568|2567.5|2568|2567.5|2567|2566|698
1622101240000|2021-05-27 07:40:40|2568.5|2567|2569|2568|2569|2568.5|2568.5|2567|197
1622101250000|2021-05-27 07:40:50|2569.5|2568.5|2569.5|2568.5|2569.5|2569|2569.5|2568.5|15
1622101260000|2021-05-27 07:41:00|2570|2569|2569.5|2569|2570|2569.5|2569.5|2569|0
1622101270000|2021-05-27 07:41:10|2570|2569.5|2570|2569.5|2570.5|2569.5|2570|2569|595
1622101280000|2021-05-27 07:41:20|2570.5|2570|2570.5|2570|2571|2570.5|2570.5|2570|1460
1622101290000|2021-05-27 07:41:30|2571|2570.5|2572|2571|2572|2571.5|2571|2570.5|10
1622101300000|2021-05-27 07:41:40|2571.5|2570.5|2572|2571|2572|2571|2571.5|2570.5|171
1622101310000|2021-05-27 07:41:50|2571.5|2571.5|2572|2571|2572|2571.5|2571.5|2571|987
1622101320000|2021-05-27 07:42:00|2571.5|2570.5|2571.5|2570.5|2571.5|2571|2571.5|2570.5|1779
1622101330000|2021-05-27 07:42:10|2572|2571|2571.5|2571|2572|2571.5|2571.5|2571|1546
1622101340000|2021-05-27 07:42:20||2570.5||2571||2571||2570.5|0
1622101350000|2021-05-27 07:42:30|2572|2571.5|2571.5|2571|2572|2571.5|2571.5|2571|123
1622101360000|2021-05-27 07:42:40|2572|2571.5|2571.5|2570.5|2572|2571.5|2571|2570.5|1451
1622101370000|2021-05-27 07:42:50|2572|2571|2572|2571|2572|2571|2571.5|2571|300
1622101400000|2021-05-27 07:43:20|2571.5|2571.5|2571.5|2571|2572|2571.5|2571.5|2571|1480
1622101410000|2021-05-27 07:43:30|2572|2570.5|2572|2571|2572|2571|2571|2570.5|2121
1622101420000|2021-05-27 07:43:40|2571.5|2570.5|2571.5|2570.5|2571.5|2571|2571|2570.5|620
1622101430000|2021-05-27 07:43:50|2571|2570|2570.5|2569.5|2571|2570|2570|2569.5|492
1622101440000|2021-05-27 07:44:00|2570|2569|2570|2569|2570|2569.5|2569.5|2568.5|412
1622101450000|2021-05-27 07:44:10|2569.5|2569.5|2569.5|2568.5|2570|2569.5|2569|2568.5|622
1622101460000|2021-05-27 07:44:20|2570|2569|2570|2569|2570|2569|2569.5|2568.5|0
1622101470000|2021-05-27 07:44:30|2569.5|2568.5|2569.5|2568.5|2570|2569|2569|2568|1030
1622101480000|2021-05-27 07:44:40|2569|2568|2568.5|2567.5|2569|2568.5|2568|2567|3418
1622101490000|2021-05-27 07:44:50|2568|2568|2568|2567.5|2568|2568|2568|2567.5|647
1622101500000|2021-05-27 07:45:00|2567.5|2567|2568|2567|2568|2567|2567.5|2566.5|390
1622101520000|2021-05-27 07:45:20|2568.5|2567.5|2568.5|2567.5|2569|2568|2568.5|2567.5|362
1622101530000|2021-05-27 07:45:30||2568||2568||2568||2567.5|640
1622101540000|2021-05-27 07:45:40|2568|2567.5|2568.5|2567.5|2568.5|2567.5|2568|2567|653
1622101550000|2021-05-27 07:45:50|2568|2568|2570|2569|2570|2569|2568|2568|616
1622101560000|2021-05-27 07:46:00|2569.5|2568.5|2570|2569.5|2570.5|2569.5|2569.5|2568.5|1810
1622101570000|2021-05-27 07:46:10|2569.5|2569|2570|2569.5|2570.5|2570|2569.5|2569|1759
1622101580000|2021-05-27 07:46:20|2570.5|2570|2570.5|2570|2571|2570.5|2570.5|2569.5|1348
1622101590000|2021-05-27 07:46:30|2571|2570.5|2571|2570.5|2571.5|2570.5|2571|2570|168
1622101600000|2021-05-27 07:46:40|2571.5|2570|2571|2570|2571.5|2570.5|2571|2570|0
1622101610000|2021-05-27 07:46:50|2571.5|2570.5|2572|2571|2572|2571.5|2571.5|2570.5|640
1622101620000|2021-05-27 07:47:00||2571.5||2571.5||2571.5||2571.5|1
1622101630000|2021-05-27 07:47:10|2572.5||2572.5||2572.5||2572.5||0
1622101640000|2021-05-27 07:47:20|2572||2572||2572.5||2572||0
1622101650000|2021-05-27 07:47:30|2572.5||2572.5||2572.5||2572||0
1622101660000|2021-05-27 07:47:40|2572||2572||2572||2572||0
1622101670000|2021-05-27 07:47:50|2572.5|2572|2572.5|2571.5|2573|2572|2572.5|2571.5|0
1622101680000|2021-05-27 07:48:00|2572|2572|2572.5|2572|2572.5|2572|2572|2572|295
1622101690000|2021-05-27 07:48:10|2572|2571.5|2572|2571.5|2572.5|2572|2571.5|2571|2964
1622101700000|2021-05-27 07:48:20|2572.5|2572|2572|2571.5|2572.5|2572|2572|2571.5|632
1622101710000|2021-05-27 07:48:30|2572.5|2571|2572.5|2572|2572.5|2572|2572.5|2571|332
1622101720000|2021-05-27 07:48:40|2573|2572.5|2574|2573|2574|2573.5|2573|2572|1360
1622101730000|2021-05-27 07:48:50|2573.5|2572.5|2572.5|2572|2573.5|2572.5|2572|2571|1496
1622101740000|2021-05-27 07:49:00|2572|2571.5|2572.5|2571.5|2572.5|2572|2572|2571.5|413
1622101750000|2021-05-27 07:49:10|2572|2571|2572|2571|2572|2571|2571.5|2571|0
1622101760000|2021-05-27 07:49:20|2571.5|2570.5|2571|2570.5|2571.5|2570.5|2571|2570.5|0
1622101770000|2021-05-27 07:49:30|2571.5||2571||2571.5||2571||0
1622101780000|2021-05-27 07:49:40|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2571|0
1622101790000|2021-05-27 07:49:50||2570.5||2570.5||2570.5||2570.5|138
1622101800000|2021-05-27 07:50:00|2572|2571|2572.5|2572|2572.5|2572|2572|2571|1424
1622101810000|2021-05-27 07:50:10|2573||2573||2573||2573||0
1622101820000|2021-05-27 07:50:20|2572.5||2572.5||2573||2572.5||0
1622101830000|2021-05-27 07:50:30|2572|2571.5|2573|2572.5|2573|2572.5|2572|2571.5|455
1622101840000|2021-05-27 07:50:40|2573.5|2573|2573.5|2572.5|2573.5|2573|2573|2572.5|119
1622101850000|2021-05-27 07:50:50||2573||2573||2573||2572.5|289
1622101860000|2021-05-27 07:51:00|2574||2573.5||2574||2573.5||0
1622101870000|2021-05-27 07:51:10|2574|2573.5|2574.5|2574|2575|2574.5|2574|2573.5|613
1622101890000|2021-05-27 07:51:30|2575||2574.5||2575||2574.5||152
1622101900000|2021-05-27 07:51:40|2574|2573.5|2574.5|2574|2574.5|2574|2574|2573.5|908
1622101920000|2021-05-27 07:52:00|2575|2574.5|2577|2576.5|2577|2576.5|2575|2574.5|5248
1622101940000|2021-05-27 07:52:20|2576.5|2576|2575.5|2575|2577|2576.5|2575.5|2575|3698
1622101950000|2021-05-27 07:52:30|2576|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575|1099
1622101970000|2021-05-27 07:52:50|2577|2576|2577|2576.5|2577|2576.5|2577|2576|533
1622101980000|2021-05-27 07:53:00|2576.5|2576|2577|2576.5|2578|2577|2576.5|2576|2634
1622101990000|2021-05-27 07:53:10|2576.5|2575.5|2576|2575|2576.5|2576|2575.5|2574.5|4580
1622102000000|2021-05-27 07:53:20|2575.5|2574.5|2575|2574|2575.5|2574.5|2574|2573.5|500
1622102010000|2021-05-27 07:53:30|2575.5|2574.5|2576.5|2575.5|2576.5|2575.5|2575|2574.5|605
1622102020000|2021-05-27 07:53:40|2576|2576|2576.5|2576|2577.5|2577|2576|2576|3930
1622102040000|2021-05-27 07:54:00|2577|2576.5|2579|2578.5|2579.5|2578.5|2577|2576.5|1592
1622102050000|2021-05-27 07:54:10|2579.5|2579|2580|2579|2580|2579.5|2579.5|2579|481
1622102060000|2021-05-27 07:54:20|2579.5|2579.5|2580|2579|2580|2579.5|2579|2578.5|1080
1622102070000|2021-05-27 07:54:30|2579.5|2579.5|2580|2579|2580|2579.5|2579.5|2579|0
1622102080000|2021-05-27 07:54:40|2579.5|2579.5|2580|2579|2580|2579.5|2579.5|2579|190
1622102090000|2021-05-27 07:54:50||2579.5||2579.5||2579.5||2579|0
1622102100000|2021-05-27 07:55:00|2580.5|2580|2579.5|2578.5|2581|2580.5|2579.5|2578.5|1918
1622102110000|2021-05-27 07:55:10|2579|2578|2579|2578|2579|2578.5|2579|2578|0
1622102130000|2021-05-27 07:55:30|2579.5|2578.5|2579|2578.5|2579.5|2578.5|2579|2578.5|0
1622102140000|2021-05-27 07:55:40|2578.5|2578|2578.5|2578|2579|2578|2578.5|2578|197
1622102150000|2021-05-27 07:55:50|2578|2577.5|2579.5|2578.5|2579.5|2579|2578|2577.5|1284
1622102160000|2021-05-27 07:56:00|2580|2579|2580.5|2579.5|2580.5|2579.5|2580|2579|1240
1622102170000|2021-05-27 07:56:10|2580|2580|2581.5|2581|2581.5|2581|2580|2580|324
1622102180000|2021-05-27 07:56:20|2582|2581.5|2582|2581|2582|2581.5|2582|2581|0
1622102190000|2021-05-27 07:56:30|2581.5|2580.5|2582|2581.5|2582|2581.5|2581|2580.5|4886
1622102200000|2021-05-27 07:56:40|2581.5|2581|2582.5|2582|2582.5|2582|2581.5|2581|1790
1622102210000|2021-05-27 07:56:50|2583|2582.5|2582.5|2582|2583.5|2582.5|2582|2581.5|2918
1622102220000|2021-05-27 07:57:00|2583|2581.5|2583|2582.5|2583|2582.5|2582.5|2581.5|8052
1622102230000|2021-05-27 07:57:10|2583.5|2582|2584|2583.5|2584|2583.5|2583|2582|6320
1622102240000|2021-05-27 07:57:20|2583.5|2583|2584.5|2583.5|2585|2584.5|2583.5|2583|1989
1622102250000|2021-05-27 07:57:30|2584|2584|2585|2584|2585|2584|2584|2583.5|1911
1622102260000|2021-05-27 07:57:40|2584.5|2583.5|2583.5|2583|2584.5|2584|2583.5|2582.5|1512
1622102270000|2021-05-27 07:57:50|||||||||500
1622102280000|2021-05-27 07:58:00|2584|2583.5|2585|2584.5|2585|2584.5|2584|2583.5|1364
1622102290000|2021-05-27 07:58:10|2585.5|2585|2586.5|2585.5|2586.5|2586|2585.5|2585|5902
1622102300000|2021-05-27 07:58:20|2586|2586|2586.5|2586|2587.5|2587|2586|2585|10527
1622102310000|2021-05-27 07:58:30|2587|2586.5|2587|2586.5|2587.5|2586.5|2587|2586.5|413
1622102320000|2021-05-27 07:58:40|2587.5|2587|2588|2587|2588|2587|2587|2586.5|434
1622102330000|2021-05-27 07:58:50|2587.5|2587.5|2588|2587|2588|2587.5|2587.5|2587|1435
1622102340000|2021-05-27 07:59:00|2588.5|2587.5|2588|2587.5|2589.5|2588.5|2588|2587.5|4052
1622102350000|2021-05-27 07:59:10|2587.5|2587|2588.5|2587.5|2588.5|2588|2587.5|2587|2014
1622102360000|2021-05-27 07:59:20|2588|2588|2588.5|2588|2588.5|2588|2588|2588|86
1622102370000|2021-05-27 07:59:30|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|751
1622102380000|2021-05-27 07:59:40|2587.5|2587|2588|2587.5|2588.5|2587.5|2587.5|2587|1380
1622102390000|2021-05-27 07:59:50|2588.5|2588|2587.5|2587|2588.5|2588|2586.5|2586|4215
1622102400000|2021-05-27 08:00:00|2588|2587.5|2589|2588.5|2589|2588.5|2588|2587|1220
1622102410000|2021-05-27 08:00:10|2589.5|2589|2590.5|2590|2591|2590|2589|2589|516
1622102420000|2021-05-27 08:00:20|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|947
1622102450000|2021-05-27 08:00:50|2591|2590.5|2592|2591.5|2592.5|2591.5|2591|2590|8513
1622102460000|2021-05-27 08:01:00|2591.5|2591|2590|2589.5|2592|2591|2590|2589.5|3150
1622102470000|2021-05-27 08:01:10|2589.5|2589|2589|2588|2590|2589|2588.5|2588|168
1622102480000|2021-05-27 08:01:20|2588.5|2587.5|2587|2586.5|2589|2587.5|2587|2586.5|814
1622102490000|2021-05-27 08:01:30|2587.5|2587|2588|2587.5|2588|2587.5|2587.5|2587|514
1622102500000|2021-05-27 08:01:40|2588.5|2588|2588|2587|2588.5|2588|2588|2587|365
1622102510000|2021-05-27 08:01:50||2587.5||2587||2587.5||2587|0
1622102530000|2021-05-27 08:02:10|2587.5|2586.5|2587.5|2586.5|2587.5|2586.5|2586.5|2586|1417
1622102540000|2021-05-27 08:02:20|2587|2586|2585.5|2585|2587|2586.5|2585|2584.5|7040
1622102550000|2021-05-27 08:02:30|2585|2584.5|2586|2585|2586|2585|2584.5|2583.5|42
1622102560000|2021-05-27 08:02:40|2585.5|2584.5|2584.5|2584|2585.5|2584.5|2584.5|2584|998
1622102570000|2021-05-27 08:02:50|2584|2583.5|2584.5|2583|2584.5|2584|2583.5|2582.5|779
1622102580000|2021-05-27 08:03:00|2584|2583.5|2584.5|2583.5|2585.5|2585|2584|2583.5|808
1622102590000|2021-05-27 08:03:10|2584|2583|2584.5|2583.5|2585|2584|2584|2583|978
1622102600000|2021-05-27 08:03:20|2584|2584|2584.5|2583.5|2584.5|2584|2584|2583.5|160
1622102610000|2021-05-27 08:03:30||2583||2583||2583||2583|0
1622102620000|2021-05-27 08:03:40||2583.5||2584||2584||2583.5|10
1622102630000|2021-05-27 08:03:50|2585|2584.5|2586|2585|2586|2585|2584.5|2584|630
1622102640000|2021-05-27 08:04:00|2585.5|2584.5|2585.5|2584.5|2586|2585|2585|2584.5|189
1622102650000|2021-05-27 08:04:10|2586|2585|2585.5|2585|2586|2585|2585.5|2585|0
1622102660000|2021-05-27 08:04:20|2586|2584.5|2585.5|2585|2586|2585|2585|2584.5|1030
1622102670000|2021-05-27 08:04:30|2586|2585.5|2586.5|2585.5|2586.5|2586|2586|2585.5|269
1622102680000|2021-05-27 08:04:40|2587|2586|2586.5|2586|2587|2586|2586.5|2585.5|0
1622102690000|2021-05-27 08:04:50|2587|2586.5|2588|2587|2588|2587.5|2586.5|2585.5|2760
1622102700000|2021-05-27 08:05:00|2587.5|2587.5|2588|2587|2588|2587.5|2587.5|2587|0
1622102710000|2021-05-27 08:05:10|2587.5|2586.5|2587|2586|2587.5|2586.5|2587|2586|458
1622102720000|2021-05-27 08:05:20|2587.5|2586.5|2587.5|2586.5|2587.5|2587|2587.5|2586.5|194
1622102730000|2021-05-27 08:05:30|2587|2587|2587.5|2587|2587.5|2587|2587|2587|93
1622102740000|2021-05-27 08:05:40|2587|2586.5|2587.5|2587|2588|2587|2587|2586.5|200
1622102750000|2021-05-27 08:05:50|2588|2587.5|2587|2586|2588|2587.5|2586.5|2586|1965
1622102760000|2021-05-27 08:06:00|2587.5|2586.5|2587.5|2586.5|2587.5|2586.5|2587.5|2586.5|155
1622102770000|2021-05-27 08:06:10|2588|2587|2587|2586|2588|2587|2587|2586|426
1622102780000|2021-05-27 08:06:20|2586.5||2587||2587||2586.5||19
1622102790000|2021-05-27 08:06:30|2587.5|2586.5|2587|2586|2587.5|2586.5|2587|2586|702
1622102800000|2021-05-27 08:06:40|2586.5|2585.5|2587|2586|2587|2586|2586.5|2585.5|0
1622102810000|2021-05-27 08:06:50|2586.5|2585.5|2586|2585.5|2586.5|2585.5|2586|2585|426
1622102820000|2021-05-27 08:07:00|2585.5|2585|2585.5|2584.5|2586|2585|2585.5|2584.5|85
1622102830000|2021-05-27 08:07:10|2585|2584|2584|2583|2585|2584|2584|2583|568
1622102840000|2021-05-27 08:07:20|2584.5|2583.5|2585|2584|2585.5|2584.5|2584.5|2583.5|308
1622102850000|2021-05-27 08:07:30|2584.5|2583.5|2584.5|2584|2585|2584|2584|2583|830
1622102860000|2021-05-27 08:07:40|2585|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584|624
1622102870000|2021-05-27 08:07:50|2586|2585|2585|2584.5|2586|2585.5|2585|2584.5|2561
1622102880000|2021-05-27 08:08:00|2584.5|2584|2584|2583|2585|2584|2584|2583|851
1622102890000|2021-05-27 08:08:10|2583.5|2583.5|2585|2584|2585|2584.5|2583.5|2583.5|127
1622102900000|2021-05-27 08:08:20|2585.5|2584.5|2585.5|2584.5|2585.5|2584.5|2585.5|2584.5|0
1622102910000|2021-05-27 08:08:30|2586|2585|2585.5|2585|2586|2585|2585.5|2585|880
1622102920000|2021-05-27 08:08:40|2585|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584.5|319
1622102930000|2021-05-27 08:08:50|2584.5|2584|2585|2584.5|2585.5|2584.5|2584|2583.5|3807
1622102950000|2021-05-27 08:09:10|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2583.5|329
1622102960000|2021-05-27 08:09:20|2584|2583.5|2584|2583|2584|2583.5|2584|2582.5|366
1622102970000|2021-05-27 08:09:30|2584.5|2583.5|2584.5|2584|2584.5|2584|2584|2583.5|0
1622102980000|2021-05-27 08:09:40||2583.5||2583.5||2584||2583.5|0
1622102990000|2021-05-27 08:09:50||2584||2584||2584||2583.5|0
1622103000000|2021-05-27 08:10:00|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|182
1622103020000|2021-05-27 08:10:20|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2584.5|717
1622103030000|2021-05-27 08:10:30|2586|2584.5|2586|2585|2586|2585|2586|2584.5|0
1622103060000|2021-05-27 08:11:00|2586.5|2585.5|2587|2586|2587|2586|2586|2585.5|0
1622103070000|2021-05-27 08:11:10|2587.5|2586.5|2587|2586.5|2587.5|2587|2587|2586.5|576
1622103080000|2021-05-27 08:11:20|2587.5||2587||2587.5||2587||100
1622103090000|2021-05-27 08:11:30|2586.5|2586|2586|2585|2586.5|2586|2586|2585|1467
1622103100000|2021-05-27 08:11:40||2585.5||2585.5||2585.5||2585.5|0
1622103110000|2021-05-27 08:11:50|2586.5|2585|2585.5|2585|2586.5|2585|2585|2584.5|354
1622103120000|2021-05-27 08:12:00|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|364
1622103130000|2021-05-27 08:12:10|2586.5|2586|2586.5|2585.5|2586.5|2586|2586|2585.5|599
1622103140000|2021-05-27 08:12:20|2586|2586|2586|2585.5|2586|2586|2586|2585.5|0
1622103150000|2021-05-27 08:12:30|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|136
1622103160000|2021-05-27 08:12:40|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|3
1622103170000|2021-05-27 08:12:50|2587.5|2587|2588|2587|2588|2587|2587.5|2586.5|500
1622103180000|2021-05-27 08:13:00||2587.5||2587.5||2587.5||2587.5|2
1622103200000|2021-05-27 08:13:20|2588.5|2588|2588|2587.5|2588.5|2588|2588|2587.5|0
1622103220000|2021-05-27 08:13:40|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|127
1622103230000|2021-05-27 08:13:50|2589|2588.5|2590|2589|2590|2589.5|2589|2588.5|1705
1622103240000|2021-05-27 08:14:00||2589.5||2589.5||2589.5||2589.5|0
1622103250000|2021-05-27 08:14:10|2589.5|2589|2590|2589|2590|2589|2589.5|2589|875
1622103260000|2021-05-27 08:14:20|2590.5|2589.5|2589|2588.5|2591|2590|2589|2588.5|7219
1622103270000|2021-05-27 08:14:30|2588.5|2588|2588|2587|2588.5|2588|2588|2587|865
1622103280000|2021-05-27 08:14:40|2587.5||2587.5||2587.5||2587.5||0
1622103290000|2021-05-27 08:14:50|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|736
1622103300000|2021-05-27 08:15:00|2587.5|2587|2587|2586.5|2587.5|2587|2587|2586.5|4546
1622103310000|2021-05-27 08:15:10|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|0
1622103350000|2021-05-27 08:15:50|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|715
1622103360000|2021-05-27 08:16:00|2587.5|2587|2587.5|2586.5|2587.5|2587|2587.5|2586.5|393
1622103370000|2021-05-27 08:16:10|2587||2587||2587||2587||100
1622103380000|2021-05-27 08:16:20|2586.5|2586|2586|2585|2587|2586|2586|2585|624
1622103390000|2021-05-27 08:16:30||2585.5||2585.5||2585.5||2585|0
1622103400000|2021-05-27 08:16:40|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|536
1622103410000|2021-05-27 08:16:50|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|294
1622103420000|2021-05-27 08:17:00|2586|2585.5|2585.5|2584.5|2586|2585.5|2585|2584|959
1622103430000|2021-05-27 08:17:10|2584.5|2584|2584.5|2584|2585|2584.5|2584.5|2583.5|1136
1622103440000|2021-05-27 08:17:20|2585|2583.5|2585|2584.5|2585|2584.5|2585|2583.5|330
1622103450000|2021-05-27 08:17:30|||||||||235
1622103460000|2021-05-27 08:17:40|||||||||151
1622103470000|2021-05-27 08:17:50|2584.5|2584|2585|2584|2585|2584.5|2584.5|2584|872
1622103480000|2021-05-27 08:18:00|2584.5|2583.5|2584|2583.5|2584.5|2583.5|2583.5|2583|951
1622103490000|2021-05-27 08:18:10|2584.5|2584|2584|2583.5|2584.5|2584|2584|2583.5|1025
1622103500000|2021-05-27 08:18:20|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|108
1622103510000|2021-05-27 08:18:30|2584|2582.5|2584|2583|2584|2583|2584|2582.5|0
1622103520000|2021-05-27 08:18:40|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|2584.5|2583|109
1622103530000|2021-05-27 08:18:50||2584||2584||2584||2584|3
1622103540000|2021-05-27 08:19:00||2583.5||2584||2584||2583.5|0
1622103550000|2021-05-27 08:19:10|2585|2584.5|2585|2584|2585|2584.5|2585|2584|346
1622103570000|2021-05-27 08:19:30|2584.5||2584.5||2584.5||2584.5||0
1622103580000|2021-05-27 08:19:40|2585||2585||2585||2585||534
1622103600000|2021-05-27 08:20:00||2584.5||2584.5||2584.5||2584.5|0
1622103620000|2021-05-27 08:20:20|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|695
1622103630000|2021-05-27 08:20:30|2584|2583.5|2584|2583.5|2584|2583.5|2583.5|2583|2074
1622103640000|2021-05-27 08:20:40|2584.5|2584|2585.5|2584.5|2585.5|2584.5|2584.5|2584|548
1622103650000|2021-05-27 08:20:50|2585||2585.5||2585.5||2585||81
1622103660000|2021-05-27 08:21:00|2586|2585|2585.5|2585|2586|2585.5|2585.5|2585|675
1622103670000|2021-05-27 08:21:10|2585|2584.5|2584.5|2584|2585|2584.5|2584.5|2583.5|3359
1622103680000|2021-05-27 08:21:20|2585|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584.5|881
1622103690000|2021-05-27 08:21:30|2585|2585|2586|2585.5|2586|2585.5|2585|2585|746
1622103700000|2021-05-27 08:21:40|2586.5||2586.5||2586.5||2586.5||0
1622103710000|2021-05-27 08:21:50|2586|2585|2585|2584.5|2586|2585|2584.5|2584|1239
1622103720000|2021-05-27 08:22:00|2584.5|2584|2585|2584|2585|2584.5|2584.5|2584|379
1622103730000|2021-05-27 08:22:10|2585.5|2584.5|2585.5|2584.5|2586|2585|2585.5|2584.5|369
1622103740000|2021-05-27 08:22:20|2586|2585|2586|2585|2586|2585|2585.5|2585|0
1622103750000|2021-05-27 08:22:30|2585.5|2585.5|2586|2585.5|2586.5|2585.5|2585.5|2585.5|9
1622103760000|2021-05-27 08:22:40|2586.5||2586||2586.5||2586||0
1622103770000|2021-05-27 08:22:50||2585||2585||2585||2585|0
1622103780000|2021-05-27 08:23:00|2585.5|2585.5|2587|2586|2587|2586|2585.5|2585.5|696
1622103790000|2021-05-27 08:23:10||2586.5||2586.5||2586.5||2586|0
1622103800000|2021-05-27 08:23:20||2586||2586||2586||2586|0
1622103810000|2021-05-27 08:23:30|2586.5|2586.5|2586.5|2586|2587|2586.5|2586.5|2586|188
1622103820000|2021-05-27 08:23:40|2586|2585.5|2586|2585|2586|2585.5|2585.5|2585|1026
1622103830000|2021-05-27 08:23:50||2585.5||2585||2585.5||2585|0
1622103840000|2021-05-27 08:24:00||2585.5||2585.5||2585.5||2585.5|0
1622103850000|2021-05-27 08:24:10|2586.5|2586|2587|2586.5|2587|2586.5|2586.5|2586|136
1622103860000|2021-05-27 08:24:20|2587.5||2587||2587.5||2587||1471
1622103880000|2021-05-27 08:24:40|2586.5|2586|2587|2586|2587|2586.5|2586.5|2586|1190
1622103890000|2021-05-27 08:24:50||2586.5||2586.5||2586.5||2586|0
1622103900000|2021-05-27 08:25:00|2587.5||2587||2587.5||2587||1545
1622103920000|2021-05-27 08:25:20|2587.5|2587|2587.5|2587|2588|2587.5|2587|2587|8431
1622103930000|2021-05-27 08:25:30|2587|2586.5|2587.5|2586.5|2587.5|2587|2587|2586.5|1855
1622103940000|2021-05-27 08:25:40|2588|2587|2587|2586.5|2588|2587.5|2586.5|2586|1326
1622103950000|2021-05-27 08:25:50|2587.5||2587||2587.5||2587||0
1622103960000|2021-05-27 08:26:00|2586.5|2586|2586.5|2586|2587|2586|2586.5|2586|1539
1622103970000|2021-05-27 08:26:10|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|12
1622103990000|2021-05-27 08:26:30|2586.5|2586|2587|2586.5|2587|2586.5|2586.5|2586|1084
1622104000000|2021-05-27 08:26:40|2586.5|2586|2586|2585|2586.5|2586|2585.5|2585|191
1622104010000|2021-05-27 08:26:50|2585.5|2585.5|2585.5|2584.5|2585.5|2585.5|2585.5|2584.5|200
1622104020000|2021-05-27 08:27:00|2585|2584|2584.5|2584|2585|2584|2584.5|2584|0
1622104030000|2021-05-27 08:27:10|2585|2583.5|2584|2583.5|2585|2583.5|2584|2583.5|34
1622104040000|2021-05-27 08:27:20|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2584|645
1622104050000|2021-05-27 08:27:30|2584.5|2584|2584.5|2584|2585|2584|2584.5|2583.5|2071
1622104060000|2021-05-27 08:27:40|2585|2584.5|2585|2584|2585|2584.5|2584.5|2584|93
1622104070000|2021-05-27 08:27:50||2584.5||2584.5||2584.5||2584.5|0
1622104080000|2021-05-27 08:28:00|2585.5|2585|2585.5|2584.5|2586|2585.5|2585.5|2584.5|685
1622104090000|2021-05-27 08:28:10|2585|2584|2585|2584.5|2585|2584.5|2585|2584|1294
1622104110000|2021-05-27 08:28:30|2585.5||2585||2585.5||2585||8
1622104120000|2021-05-27 08:28:40|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|333
1622104140000|2021-05-27 08:29:00|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|699
1622104150000|2021-05-27 08:29:10|2585.5|2585|2585.5|2585|2586.5|2585.5|2585.5|2585|2371
1622104160000|2021-05-27 08:29:20|2586|2585.5|2586|2585.5|2586|2585.5|2585.5|2585|2136
1622104170000|2021-05-27 08:29:30|2586.5|2586|2586.5|2586|2586.5|2586|2586|2586|231
1622104180000|2021-05-27 08:29:40|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|1330
1622104200000|2021-05-27 08:30:00|2586.5||2586.5||2586.5||2586.5||0
1622104210000|2021-05-27 08:30:10|2586|2585|2586|2585.5|2586.5|2585.5|2585.5|2585|1080
1622104220000|2021-05-27 08:30:20|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|275
1622104240000|2021-05-27 08:30:40|2585.5|2585|2585.5|2584.5|2585.5|2585|2585|2584|952
1622104250000|2021-05-27 08:30:50|2586|2585|2586|2585.5|2586|2585.5|2586|2585|55
1622104260000|2021-05-27 08:31:00|2585.5|2585|2586|2585|2586|2585|2585.5|2585|200
1622104280000|2021-05-27 08:31:20|2585.5||2585.5||2585.5||2585.5||0
1622104290000|2021-05-27 08:31:30|2586||2586||2586||2585.5||0
1622104300000|2021-05-27 08:31:40|2585.5|2584.5|2585|2584.5|2585.5|2584.5|2585|2584.5|470
1622104310000|2021-05-27 08:31:50|2585.5|2585|2585.5|2584.5|2585.5|2585|2585.5|2584.5|235
1622104320000|2021-05-27 08:32:00|2585|2585|2584.5|2584|2585|2585|2584.5|2584|470
1622104330000|2021-05-27 08:32:10|||||||||38
1622104350000|2021-05-27 08:32:30|2585||2584.5||2585||2584.5||0
1622104360000|2021-05-27 08:32:40|2585|2584.5|2585|2584.5|2585|2584.5|2584.5|2584|214
1622104370000|2021-05-27 08:32:50|||||||||60
1622104400000|2021-05-27 08:33:20|2584.5|2584|2585|2584.5|2585.5|2584.5|2584.5|2584|9562
1622104410000|2021-05-27 08:33:30|2585.5|2585|2585.5|2585|2585.5|2585|2585|2585|4086
1622104420000|2021-05-27 08:33:40|2586|2585.5|2586.5|2585.5|2586.5|2586|2585|2584.5|11514
1622104430000|2021-05-27 08:33:50|2586|2586|2587|2586.5|2587|2586.5|2586|2586|136
1622104440000|2021-05-27 08:34:00|2587.5|2587|2586|2585.5|2588|2587|2586|2585.5|1855
1622104450000|2021-05-27 08:34:10|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2585.5|203
1622104460000|2021-05-27 08:34:20|2587|2586.5|2586|2585.5|2587|2586.5|2586|2585.5|731
1622104470000|2021-05-27 08:34:30|2586.5||2586||2586.5||2586||439
1622104480000|2021-05-27 08:34:40|||||||||40
1622104490000|2021-05-27 08:34:50|2586.5|2586|2586.5|2586|2587|2586|2586|2586|5444
1622104500000|2021-05-27 08:35:00|2586|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|490
1622104510000|2021-05-27 08:35:10|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|10
1622104520000|2021-05-27 08:35:20|2586.5|2585|2585.5|2584.5|2586.5|2585|2585|2584.5|1066
1622104530000|2021-05-27 08:35:30|2585|2585|2586|2585.5|2586.5|2585.5|2585|2584.5|4630
1622104540000|2021-05-27 08:35:40|2585.5|2585|2585|2584.5|2585.5|2585|2585|2584.5|3100
1622104550000|2021-05-27 08:35:50|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|200
1622104560000|2021-05-27 08:36:00|2585|2584.5|2585.5|2584.5|2585.5|2585|2585|2584.5|0
1622104570000|2021-05-27 08:36:10||2585||2585||2585||2585|0
1622104590000|2021-05-27 08:36:30|2585|2584.5|2585.5|2585|2585.5|2585|2585|2584.5|1160
1622104600000|2021-05-27 08:36:40|2585|2584.5|2584.5|2584|2585|2584.5|2584|2583.5|958
1622104610000|2021-05-27 08:36:50|2585|2584.5|2585|2584.5|2585|2584.5|2584.5|2584|420
1622104620000|2021-05-27 08:37:00|||||||||16
1622104630000|2021-05-27 08:37:10|2585.5|2585|2585.5|2584.5|2585.5|2585|2585.5|2584.5|0
1622104640000|2021-05-27 08:37:20|2585||2585||2585||2585||0
1622104650000|2021-05-27 08:37:30|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2583.5|1183
1622104660000|2021-05-27 08:37:40|2584|2583.5|2583.5|2583|2584|2583.5|2583.5|2582.5|115
1622104670000|2021-05-27 08:37:50|||||||||453
1622104680000|2021-05-27 08:38:00|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|173
1622104690000|2021-05-27 08:38:10|2582.5|2582|2583.5|2583|2583.5|2583|2582.5|2582|774
1622104720000|2021-05-27 08:38:40|2584||2584||2584||2584||265
1622104730000|2021-05-27 08:38:50|2583.5||2583.5||2583.5||2583.5||0
1622104750000|2021-05-27 08:39:10|2583|2582.5|2582|2581|2583|2582.5|2582|2581|1436
1622104760000|2021-05-27 08:39:20|2582.5|2581.5|2582.5|2581.5|2582.5|2581.5|2582.5|2581.5|0
1622104770000|2021-05-27 08:39:30|2583|2582|2583|2582.5|2583|2582.5|2583|2582|0
1622104780000|2021-05-27 08:39:40|2583.5|2583|2583.5|2583|2584|2583.5|2583.5|2583|1433
1622104810000|2021-05-27 08:40:10|2583|2582.5|2583|2582.5|2583|2582.5|2582.5|2581.5|2773
1622104850000|2021-05-27 08:40:50|2583.5||2583||2583.5||2583||900
1622104860000|2021-05-27 08:41:00|2583.5|2583|2584|2583.5|2584|2583.5|2583.5|2583|519
1622104880000|2021-05-27 08:41:20|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|497
1622104910000|2021-05-27 08:41:50|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|547
1622104920000|2021-05-27 08:42:00|2582.5|2582|2582.5|2582|2583|2582|2582.5|2581.5|945
1622104930000|2021-05-27 08:42:10|2583|2582.5|2584|2583|2584|2583.5|2583|2582.5|1555
1622104940000|2021-05-27 08:42:20|2584.5|2583.5|2585|2584|2585|2584|2584.5|2583.5|791
1622104950000|2021-05-27 08:42:30|2584.5||2585||2585||2584.5||0
1622104960000|2021-05-27 08:42:40||2584.5||2584.5||2584.5||2584.5|0
1622104990000|2021-05-27 08:43:10|2585.5|2585|2585|2584.5|2585.5|2585|2585|2584.5|5611
1622105000000|2021-05-27 08:43:20|||||||||38
1622105010000|2021-05-27 08:43:30|2585.5||2585.5||2585.5||2585||0
1622105020000|2021-05-27 08:43:40|2585||2585||2585.5||2585||0
1622105030000|2021-05-27 08:43:50|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2583.5|1261
1622105040000|2021-05-27 08:44:00|2584.5|2584|2584.5|2584|2585|2584.5|2584.5|2584|338
1622105050000|2021-05-27 08:44:10|2585||2585||2585||2585||605
1622105060000|2021-05-27 08:44:20|2584.5|2584.5|2585|2584.5|2585|2584.5|2584.5|2584|451
1622105070000|2021-05-27 08:44:30|2585.5|2584|2585|2584.5|2585.5|2584.5|2585|2584|1444
1622105080000|2021-05-27 08:44:40|2584.5|2584|2584.5|2583.5|2584.5|2584|2584.5|2583.5|633
1622105090000|2021-05-27 08:44:50|2584|2583|2583.5|2583|2584|2583|2583.5|2583|431
1622105100000|2021-05-27 08:45:00|2584||2583.5||2584||2583.5||0
1622105110000|2021-05-27 08:45:10|2584|2582.5|2583.5|2583|2584|2583|2583|2582.5|553
1622105120000|2021-05-27 08:45:20|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583|256
1622105130000|2021-05-27 08:45:30|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|22
1622105140000|2021-05-27 08:45:40|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583.5|257
1622105150000|2021-05-27 08:45:50|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2582.5|469
1622105160000|2021-05-27 08:46:00|2583|2582.5|2582.5|2582|2583|2582.5|2582.5|2582|285
1622105170000|2021-05-27 08:46:10|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|0
1622105180000|2021-05-27 08:46:20|2582.5|2582|2582.5|2581.5|2582.5|2582|2582|2581.5|477
1622105190000|2021-05-27 08:46:30|||||||||40
1622105200000|2021-05-27 08:46:40|2582|2581|2581.5|2581|2582|2581|2581.5|2581|0
1622105210000|2021-05-27 08:46:50|2581|2580.5|2579.5|2579|2581|2581|2579.5|2579|422
1622105220000|2021-05-27 08:47:00|2580|2578.5|2580|2579.5|2580|2579.5|2580|2578.5|136
1622105230000|2021-05-27 08:47:10|2580.5|2580|2580|2579.5|2580.5|2580|2580|2579|395
1622105240000|2021-05-27 08:47:20|2580.5|2579|2579.5|2579|2580.5|2579|2579.5|2579|0
1622105250000|2021-05-27 08:47:30|2579|2578.5|2579.5|2578.5|2579.5|2579|2579|2578.5|200
1622105260000|2021-05-27 08:47:40|2579|2578|2579|2578|2579|2578.5|2579|2578|18
1622105270000|2021-05-27 08:47:50|2579.5|2578.5|2579.5|2578.5|2579.5|2579|2579|2578|545
1622105280000|2021-05-27 08:48:00|2579|2579|2581|2580.5|2581|2580.5|2579|2579|10549
1622105290000|2021-05-27 08:48:10|2581.5|2581|2582|2581|2582|2581|2581|2580.5|257
1622105300000|2021-05-27 08:48:20|2582.5|2581.5|2583|2582.5|2583|2582.5|2582.5|2581.5|483
1622105310000|2021-05-27 08:48:30|2583.5|2583|2583.5|2583|2584|2583|2583.5|2582.5|445
1622105320000|2021-05-27 08:48:40|2583|2582.5|2583.5|2583|2583.5|2583|2583|2582.5|589
1622105340000|2021-05-27 08:49:00|2584|2583.5|2584|2583.5|2584.5|2583.5|2584|2583.5|2755
1622105350000|2021-05-27 08:49:10|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|777
1622105360000|2021-05-27 08:49:20|2584|2583.5|2584|2583|2584|2583.5|2584|2583|0
1622105370000|2021-05-27 08:49:30|2584.5|2583.5|2585|2584.5|2585|2584.5|2584.5|2583.5|354
1622105380000|2021-05-27 08:49:40|2584.5|2584|2585.5|2585|2585.5|2585|2584.5|2584|716
1622105390000|2021-05-27 08:49:50|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585|410
1622105400000|2021-05-27 08:50:00|2586.5|2586|2586|2585.5|2586.5|2586|2586|2585.5|254
1622105410000|2021-05-27 08:50:10|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|90
1622105420000|2021-05-27 08:50:20|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|40
1622105450000|2021-05-27 08:50:50|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|136
1622105460000|2021-05-27 08:51:00|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|813
1622105470000|2021-05-27 08:51:10|2586.5|2586|2587|2586|2587|2586|2586.5|2586|624
1622105490000|2021-05-27 08:51:30||2586.5||2586.5||2586.5||2586.5|500
1622105500000|2021-05-27 08:51:40|2586.5|2586|2586|2585|2586.5|2586|2586|2585|502
1622105510000|2021-05-27 08:51:50|2586.5|2585.5|2586.5|2586|2587|2586|2586.5|2585.5|686
1622105520000|2021-05-27 08:52:00|2587||2586.5||2587||2586.5||0
1622105530000|2021-05-27 08:52:10|2587|2586.5|2586.5|2586|2587|2586.5|2586.5|2586|738
1622105550000|2021-05-27 08:52:30|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|595
1622105560000|2021-05-27 08:52:40|2586.5||2586||2586.5||2586||759
1622105570000|2021-05-27 08:52:50|||||||||24
1622105580000|2021-05-27 08:53:00|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|623
1622105590000|2021-05-27 08:53:10|2585|2584.5|2584.5|2584|2585|2584.5|2584|2583.5|1635
1622105600000|2021-05-27 08:53:20|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583.5|0
1622105610000|2021-05-27 08:53:30|2583.5|2583|2583|2582.5|2583.5|2583|2583|2582|1108
1622105620000|2021-05-27 08:53:40|2583.5|2583|2583|2582|2584|2583|2583|2582|827
1622105630000|2021-05-27 08:53:50||2582.5||2582.5||2582.5||2582|0
1622105650000|2021-05-27 08:54:10||2582||2582.5||2582.5||2582|0
1622105670000|2021-05-27 08:54:30|2582.5|2581.5|2582.5|2581.5|2582.5|2582|2582|2581.5|3581
1622105680000|2021-05-27 08:54:40|2582|2582|2582|2581.5|2582|2582|2582|2581|624
1622105700000|2021-05-27 08:55:00||2581||2581.5||2581.5||2581|187
1622105710000|2021-05-27 08:55:10|2582.5|2582|2581.5|2581|2582.5|2582|2581.5|2581|856
1622105720000|2021-05-27 08:55:20|2581|2580.5|2580|2579.5|2581|2580.5|2579.5|2578.5|7653
1622105750000|2021-05-27 08:55:50|2580.5|2580|2581|2580|2581|2580|2580.5|2580|387
1622105760000|2021-05-27 08:56:00|2580.5|2580.5|2582|2581.5|2582|2581.5|2580.5|2580.5|387
1622105770000|2021-05-27 08:56:10|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2582|199
1622105780000|2021-05-27 08:56:20|2582|2581.5|2582|2581.5|2582|2581.5|2582|2581|0
1622105790000|2021-05-27 08:56:30|2581.5|2581|2581.5|2581|2581.5|2581|2581|2580.5|827
1622105810000|2021-05-27 08:56:50|2582|2581.5|2582|2581|2582|2581.5|2582|2581|841
1622105820000|2021-05-27 08:57:00|2582.5|2581.5|2582.5|2581.5|2582.5|2582|2582.5|2581.5|810
1622105860000|2021-05-27 08:57:40|2582||2582||2582||2582||0
1622105870000|2021-05-27 08:57:50|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2582|206
1622105880000|2021-05-27 08:58:00|2583|2582.5|2582.5|2582|2583|2582.5|2582.5|2582|1364
1622105900000|2021-05-27 08:58:20|2583||2583||2583||2582.5||0
1622105910000|2021-05-27 08:58:30|2582.5||2582.5||2582.5||2582.5||0
1622105920000|2021-05-27 08:58:40|2583|2582.5|2583.5|2583|2584|2583|2583|2582.5|878
1622105930000|2021-05-27 08:58:50|2584||2583.5||2584||2583.5||54
1622105950000|2021-05-27 08:59:10|2584||2583.5||2584||2583.5||0
1622105960000|2021-05-27 08:59:20|2584|2583.5|2584|2583.5|2584.5|2583.5|2584|2583.5|1308
1622105970000|2021-05-27 08:59:30|2583.5|2583|2583.5|2583|2584|2583.5|2583.5|2583|1192
1622105980000|2021-05-27 08:59:40|||||||||184
1622105990000|2021-05-27 08:59:50|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582|556
1622106000000|2021-05-27 09:00:00|2582.5|2582|2583|2582.5|2583|2582.5|2582.5|2582|2392
1622106010000|2021-05-27 09:00:10|2582.5|2582|2583|2582.5|2583|2582.5|2582.5|2582|1539
1622106020000|2021-05-27 09:00:20|||||||||228
1622106030000|2021-05-27 09:00:30|2583.5|2583|2584.5|2584|2584.5|2584|2583.5|2582.5|1418
1622106040000|2021-05-27 09:00:40|2584|2583.5|2584.5|2583.5|2584.5|2584|2584|2583.5|1193
1622106050000|2021-05-27 09:00:50|2584||2584||2584||2584||0
1622106060000|2021-05-27 09:01:00|2583.5|2583|2584|2583.5|2584|2583.5|2583.5|2583|1025
1622106080000|2021-05-27 09:01:20|2584.5|2584|2584.5|2584|2585|2584.5|2584.5|2584|1037
1622106090000|2021-05-27 09:01:30||2583.5||2583.5||2584||2583.5|308
1622106100000|2021-05-27 09:01:40|2584||2584||2584||2584||0
1622106120000|2021-05-27 09:02:00||2583||2583||2583||2583|7
1622106140000|2021-05-27 09:02:20|2583.5|2583.5|2583.5|2583|2584|2583.5|2583.5|2583|1262
1622106160000|2021-05-27 09:02:40|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|540
1622106170000|2021-05-27 09:02:50|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2582|77
1622106180000|2021-05-27 09:03:00|2583|2582.5|2583|2582|2583|2582.5|2583|2582|137
1622106190000|2021-05-27 09:03:10||2582.5||2582.5||2582.5||2582.5|65
1622106210000|2021-05-27 09:03:30|2583.5|2583|2584|2583|2584|2583|2583.5|2583|571
1622106220000|2021-05-27 09:03:40|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|20
1622106230000|2021-05-27 09:03:50|2585|2584|2584|2583.5|2585|2584|2584|2583.5|0
1622106240000|2021-05-27 09:04:00|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|0
1622106250000|2021-05-27 09:04:10|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|147
1622106260000|2021-05-27 09:04:20|||||||||17
1622106270000|2021-05-27 09:04:30|2584.5|2584|2584.5|2584|2585|2584|2584.5|2584|42
1622106280000|2021-05-27 09:04:40|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|113
1622106300000|2021-05-27 09:05:00|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|437
1622106310000|2021-05-27 09:05:10|2585|2584.5|2585.5|2585|2585.5|2585|2585|2584.5|200
1622106320000|2021-05-27 09:05:20|2585|2584.5|2584|2583.5|2585|2584.5|2584|2583|1705
1622106330000|2021-05-27 09:05:30||2583||2583||2583||2583|0
1622106350000|2021-05-27 09:05:50|||||||||50
1622106380000|2021-05-27 09:06:20|2583.5||2584||2584||2583.5||0
1622106390000|2021-05-27 09:06:30|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|2584.5|2583.5|271
1622106410000|2021-05-27 09:06:50|||||||||1
1622106420000|2021-05-27 09:07:00|2584||2584||2584||2584||104
1622106430000|2021-05-27 09:07:10|2584.5|2584|2585.5|2585|2586|2585|2584.5|2584|162
1622106440000|2021-05-27 09:07:20|2586||2586||2586||2586||0
1622106450000|2021-05-27 09:07:30|2587|2585.5|2586.5|2586|2587|2586|2586.5|2585.5|1136
1622106460000|2021-05-27 09:07:40|2587|2585.5|2586.5|2586|2587|2586|2586.5|2585.5|201
1622106470000|2021-05-27 09:07:50|||||||||220
1622106480000|2021-05-27 09:08:00|2587|2586.5|2587|2586.5|2587.5|2586.5|2587|2586.5|934
1622106490000|2021-05-27 09:08:10|2587.5||2587||2587.5||2587||522
1622106500000|2021-05-27 09:08:20|2586.5|2586|2587|2586.5|2587|2586.5|2586.5|2586|1802
1622106510000|2021-05-27 09:08:30|2587.5|2587|2587.5|2587|2587.5|2587|2587|2587|654
1622106520000|2021-05-27 09:08:40|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2587.5|2587|351
1622106530000|2021-05-27 09:08:50|2589|2588|2589|2588|2589|2588.5|2588.5|2588|797
1622106540000|2021-05-27 09:09:00|2588.5||2589||2589||2588.5||0
1622106550000|2021-05-27 09:09:10|2589.5|2588.5|2589|2588|2589.5|2588.5|2589|2588|0
1622106610000|2021-05-27 09:10:10|2588.5|2587.5|2586|2585|2588.5|2588|2585.5|2584.5|7819
1622106620000|2021-05-27 09:10:20|2585|2584.5|2585|2584|2585.5|2584.5|2585|2584|2012
1622106630000|2021-05-27 09:10:30|2584.5||2584.5||2584.5||2584.5||0
1622106640000|2021-05-27 09:10:40|2585|2584.5|2585.5|2584.5|2585.5|2584.5|2585|2584.5|121
1622106650000|2021-05-27 09:10:50||2585||2585||2585||2585|108
1622106670000|2021-05-27 09:11:10|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585|77
1622106680000|2021-05-27 09:11:20|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|163
1622106690000|2021-05-27 09:11:30|2586|2585.5|2586.5|2585.5|2586.5|2585.5|2585.5|2585|1868
1622106710000|2021-05-27 09:11:50|2587|2586|2586.5|2585.5|2587.5|2586.5|2586.5|2585.5|553
1622106720000|2021-05-27 09:12:00|2586|2585|2585.5|2585|2586|2585|2585.5|2585|935
1622106730000|2021-05-27 09:12:10|2585|2584.5|2585|2584.5|2585.5|2585|2585|2584.5|2032
1622106740000|2021-05-27 09:12:20|2585.5|2585|2584.5|2583.5|2585.5|2585|2584.5|2583.5|1177
1622106750000|2021-05-27 09:12:30|2584|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|826
1622106760000|2021-05-27 09:12:40|2584|2583|2583.5|2582.5|2584|2583|2583.5|2582.5|698
1622106770000|2021-05-27 09:12:50|2584|2583|2584|2583.5|2584|2583.5|2584|2583|266
1622106780000|2021-05-27 09:13:00|2584.5|2584|2584.5|2583.5|2584.5|2584|2584.5|2583.5|578
1622106830000|2021-05-27 09:13:50|2585|2584|2585|2584|2585|2584.5|2585|2584|200
1622106910000|2021-05-27 09:15:10|2584.5|2583.5|2583.5|2583|2584.5|2583.5|2583.5|2583|1875
1622106920000|2021-05-27 09:15:20|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|0
1622106930000|2021-05-27 09:15:30||2582||2582||2582||2582|0
1622106940000|2021-05-27 09:15:40||2582.5||2582.5||2582.5||2582.5|0
1622106950000|2021-05-27 09:15:50|2583.5|2583|2583|2582.5|2584|2583|2583|2582.5|540
1622106960000|2021-05-27 09:16:00|2583.5||2583||2583.5||2583||136
1622106970000|2021-05-27 09:16:10|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2582|428
1622106980000|2021-05-27 09:16:20|2582|2581.5|2582.5|2582|2582.5|2582|2582|2581.5|942
1622107000000|2021-05-27 09:16:40|2582|2581.5|2582|2581.5|2582|2581.5|2582|2581.5|0
1622107010000|2021-05-27 09:16:50|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2582|41
1622107020000|2021-05-27 09:17:00|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582|294
1622107030000|2021-05-27 09:17:10|2583.5|2583|2583.5|2583|2584|2583.5|2583.5|2583|137
1622107060000|2021-05-27 09:17:40|2583|2582.5|2582|2581.5|2583|2582.5|2582|2581.5|2217
1622107090000|2021-05-27 09:18:10|2581.5|2581|2581.5|2580.5|2581.5|2581|2581|2580.5|2324
1622107100000|2021-05-27 09:18:20|2581|2580|2580.5|2580|2581|2580|2580|2579.5|1502
1622107110000|2021-05-27 09:18:30|2580|2579.5|2580|2579.5|2580|2579.5|2580|2579.5|224
1622107120000|2021-05-27 09:18:40|2579.5|2579|2579.5|2579|2579.5|2579|2579.5|2579|919
1622107130000|2021-05-27 09:18:50|2580|2578.5|2580|2579|2580|2579|2580|2578.5|118
1622107140000|2021-05-27 09:19:00|2579.5|2578.5|2579.5|2579|2579.5|2579|2579.5|2578.5|0
1622107160000|2021-05-27 09:19:20|2580|2579.5|2579.5|2579|2580|2579.5|2579.5|2579|52
1622107170000|2021-05-27 09:19:30|2580|2579.5|2579.5|2579|2580|2579.5|2579|2578.5|721
1622107180000|2021-05-27 09:19:40|2580|2579.5|2580.5|2579.5|2581|2580|2580|2579.5|942
1622107190000|2021-05-27 09:19:50|2580|2578.5|2579.5|2579|2580|2579|2579|2578.5|3134
1622107200000|2021-05-27 09:20:00|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578.5|601
1622107210000|2021-05-27 09:20:10|2579.5|2579|2580|2579|2580.5|2580|2579.5|2579|1133
1622107220000|2021-05-27 09:20:20|2579.5|2578.5|2579.5|2579|2579.5|2579|2579.5|2578.5|708
1622107230000|2021-05-27 09:20:30|2579|2578.5|2579|2578.5|2579|2578.5|2579|2578.5|24
1622107240000|2021-05-27 09:20:40|2578.5|2578|2579|2578.5|2579|2578.5|2578.5|2578|2871
1622107250000|2021-05-27 09:20:50|2578.5|2578|2578.5|2578|2579|2578.5|2578.5|2578|1900
1622107270000|2021-05-27 09:21:10|2578|2577.5|2578|2577|2578|2577.5|2577.5|2577|685
1622107280000|2021-05-27 09:21:20|2577.5||2578||2578||2577.5||0
1622107290000|2021-05-27 09:21:30||2577.5||2577.5||2577.5||2577|200
1622107300000|2021-05-27 09:21:40|2577.5|2577|2578|2577.5|2578|2577.5|2577.5|2577|1500
1622107330000|2021-05-27 09:22:10|2577.5|2577|2578|2577|2578|2577|2577.5|2577|1270
1622107340000|2021-05-27 09:22:20|2577.5|2576.5|2577|2576.5|2577.5|2576.5|2577|2576|136
1622107350000|2021-05-27 09:22:30|2577.5|2577|2577.5|2576.5|2577.5|2577|2577.5|2576.5|328
1622107360000|2021-05-27 09:22:40|2578|2577|2578|2577|2578|2577.5|2578|2577|243
1622107380000|2021-05-27 09:23:00|2577.5|2576.5|2577|2576.5|2578|2577|2577|2576.5|3972
1622107390000|2021-05-27 09:23:10|2577.5||2577.5||2577.5||2577.5||0
1622107400000|2021-05-27 09:23:20|2577|2576|2576|2575|2577|2576|2575.5|2575|3409
1622107410000|2021-05-27 09:23:30|2575.5|2575.5|2575.5|2575|2575.5|2575.5|2575.5|2574.5|4181
1622107420000|2021-05-27 09:23:40|2575|2574.5|2575|2574.5|2575.5|2575|2574.5|2573.5|2796
1622107440000|2021-05-27 09:24:00|2574.5|2574|2575.5|2574.5|2575.5|2574.5|2574.5|2574|551
1622107450000|2021-05-27 09:24:10|2575||2575||2575||2575||0
1622107460000|2021-05-27 09:24:20||2574||2574||2574.5||2574|230
1622107470000|2021-05-27 09:24:30||2574.5||2574.5||2574.5||2574.5|0
1622107480000|2021-05-27 09:24:40|2575.5||2575.5||2575.5||2575.5||506
1622107490000|2021-05-27 09:24:50|2576|2575|2576|2575.5|2576.5|2575.5|2576|2575|25232
1622107500000|2021-05-27 09:25:00|2575.5|2575|2574.5|2574|2575.5|2575|2574.5|2574|3437
1622107510000|2021-05-27 09:25:10|2575|2574.5|2575.5|2574.5|2575.5|2574.5|2575|2574.5|0
1622107530000|2021-05-27 09:25:30||2575||2575||2575||2575|0
1622107540000|2021-05-27 09:25:40|2576||2575.5||2576||2575.5||2495
1622107550000|2021-05-27 09:25:50|2576||2575.5||2576||2575.5||251
1622107560000|2021-05-27 09:26:00|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|281
1622107570000|2021-05-27 09:26:10|2575.5|2575|2576|2575|2576|2575|2575.5|2575|234
1622107580000|2021-05-27 09:26:20|2575.5|2574.5|2575.5|2574.5|2575.5|2575|2575|2574.5|603
1622107590000|2021-05-27 09:26:30|2575|2575|2576|2575|2576|2575|2575|2575|559
1622107610000|2021-05-27 09:26:50|2576.5|2575.5|2577|2576|2577|2576|2576|2575.5|2413
1622107620000|2021-05-27 09:27:00|2576.5||2576.5||2576.5||2576.5||0
1622107630000|2021-05-27 09:27:10|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|547
1622107640000|2021-05-27 09:27:20|2575.5|2575|2576|2575.5|2576|2575.5|2575.5|2575|327
1622107650000|2021-05-27 09:27:30|2575.5|2575|2575.5|2575|2575.5|2575|2575.5|2575|17
1622107660000|2021-05-27 09:27:40|||||||||100
1622107680000|2021-05-27 09:28:00|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|85
1622107690000|2021-05-27 09:28:10|2575.5|2574|2574.5|2574|2575.5|2574|2574.5|2574|46
1622107710000|2021-05-27 09:28:30||2573.5||2573.5||2573.5||2573.5|320
1622107720000|2021-05-27 09:28:40|2574|2573|2574|2573.5|2574|2573.5|2574|2573|349
1622107740000|2021-05-27 09:29:00|2573.5|2573|2573.5|2572.5|2573.5|2573|2573.5|2572.5|88
1622107750000|2021-05-27 09:29:10||2573||2573||2573||2573|0
1622107760000|2021-05-27 09:29:20|2574|2573.5|2574|2573.5|2574|2573.5|2573.5|2573|231
1622107770000|2021-05-27 09:29:30|2574.5|2574|2575|2574.5|2575|2574.5|2574.5|2574|1362
1622107780000|2021-05-27 09:29:40|2575.5|2574|2575|2574.5|2575.5|2574.5|2575|2574|1525
1622107790000|2021-05-27 09:29:50|2575.5|2575|2574.5|2574|2575.5|2575|2574.5|2574|1568
1622107800000|2021-05-27 09:30:00|2575|2574.5|2575|2574.5|2575.5|2574.5|2575|2574.5|252
1622107810000|2021-05-27 09:30:10|2575.5|2575|2575.5|2575|2576|2575|2575.5|2574.5|251
1622107820000|2021-05-27 09:30:20|2576|2575.5|2575.5|2574.5|2576|2575.5|2575.5|2574.5|277
1622107840000|2021-05-27 09:30:40||2575||2575||2575||2575|0
1622107860000|2021-05-27 09:31:00|||||||||46
1622107870000|2021-05-27 09:31:10|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|25
1622107890000|2021-05-27 09:31:30|||||||||1
1622107920000|2021-05-27 09:32:00|2575.5|2575|2576|2575|2576|2575|2575.5|2575|453
1622107950000|2021-05-27 09:32:30||2575.5||2575.5||2575.5||2575.5|0
1622107980000|2021-05-27 09:33:00|2576.5|2576|2576.5|2575.5|2576.5|2576|2576.5|2575.5|356
1622107990000|2021-05-27 09:33:10|2576|2575|2575.5|2575|2576|2575.5|2575.5|2575|1008
1622108000000|2021-05-27 09:33:20|2576|2574.5|2575.5|2574.5|2576|2574.5|2575|2574.5|551
1622108020000|2021-05-27 09:33:40|2575||2575||2575||2575||322
1622108030000|2021-05-27 09:33:50|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|829
1622108040000|2021-05-27 09:34:00|2574|2573.5|2573.5|2573|2574|2573.5|2573.5|2573|1488
1622108050000|2021-05-27 09:34:10|2574||2574||2574||2574||134
1622108060000|2021-05-27 09:34:20|2574.5|2573.5|2574.5|2574|2574.5|2574|2574.5|2573.5|813
1622108070000|2021-05-27 09:34:30|2575||2575||2575||2575||0
1622108080000|2021-05-27 09:34:40|2574.5|2573.5|2574|2573.5|2574.5|2573.5|2574|2573.5|98
1622108090000|2021-05-27 09:34:50|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|0
1622108110000|2021-05-27 09:35:10|2575|2574.5|2574.5|2574|2575|2574.5|2574.5|2574|634
1622108120000|2021-05-27 09:35:20|||||||||19
1622108130000|2021-05-27 09:35:30||2573.5||2573.5||2573.5||2573.5|0
1622108140000|2021-05-27 09:35:40|2574|2573|2574|2573.5|2574|2573.5|2573.5|2573|728
1622108150000|2021-05-27 09:35:50|2574.5|2574|2574.5|2574|2575|2574.5|2574.5|2574|364
1622108190000|2021-05-27 09:36:30|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|174
1622108200000|2021-05-27 09:36:40|2574||2574||2574||2574||0
1622108210000|2021-05-27 09:36:50|2573.5|2573|2572.5|2572|2573.5|2573|2572.5|2572|81
1622108220000|2021-05-27 09:37:00|2573|2571.5|2573|2572|2573|2572|2572.5|2571.5|0
1622108230000|2021-05-27 09:37:10||2572.5||2572.5||2572.5||2572|0
1622108250000|2021-05-27 09:37:30|2572.5|2572|2572.5|2572|2572.5|2572|2572.5|2572|0
1622108260000|2021-05-27 09:37:40|2573||2573||2573||2572.5||0
1622108270000|2021-05-27 09:37:50|2572.5|2572.5|2572.5|2572|2572.5|2572.5|2572.5|2571.5|1650
1622108280000|2021-05-27 09:38:00|2573|2571.5|2573.5|2573|2573.5|2573|2572.5|2571.5|122
1622108290000|2021-05-27 09:38:10||2572.5||2572.5||2572.5||2572.5|0
1622108300000|2021-05-27 09:38:20||2573||2573||2573||2572.5|0
1622108310000|2021-05-27 09:38:30||2572.5||2573||2573||2572.5|0
1622108340000|2021-05-27 09:39:00|2574|2573.5|2574|2573.5|2574.5|2574|2573.5|2573|1434
1622108350000|2021-05-27 09:39:10|2574.5|2574|2574|2573|2574.5|2574|2573.5|2573|4611
1622108360000|2021-05-27 09:39:20|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|202
1622108370000|2021-05-27 09:39:30|2573|2573|2573|2572.5|2573.5|2573|2573|2572.5|1005
1622108380000|2021-05-27 09:39:40|2573.5|2573|2573|2572.5|2573.5|2573|2573|2572.5|602
1622108390000|2021-05-27 09:39:50|2573.5|2573|2574.5|2573.5|2574.5|2574|2573.5|2572.5|1741
1622108400000|2021-05-27 09:40:00|2574|2574|2574|2573.5|2574.5|2574|2574|2573.5|280
1622108410000|2021-05-27 09:40:10|2574.5|2574|2574.5|2574|2574.5|2574|2574|2573.5|621
1622108440000|2021-05-27 09:40:40|2574|2573.5|2574|2573.5|2574|2573.5|2574|2573.5|851
1622108450000|2021-05-27 09:40:50|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|306
1622108460000|2021-05-27 09:41:00||2573.5||2574||2574||2573.5|0
1622108470000|2021-05-27 09:41:10|||||||||20
1622108480000|2021-05-27 09:41:20|2575|2574.5|2575.5|2574.5|2575.5|2575|2575|2574.5|1336
1622108490000|2021-05-27 09:41:30|2575|2574|2574|2573.5|2575|2574|2574|2573.5|532
1622108500000|2021-05-27 09:41:40|2573.5|2573|2573.5|2573|2574|2573|2573.5|2573|612
1622108510000|2021-05-27 09:41:50|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|83
1622108520000|2021-05-27 09:42:00|2574|2573|2573.5|2573|2574|2573.5|2573.5|2573|503
1622108530000|2021-05-27 09:42:10|2573|2572.5|2573|2572.5|2573|2572.5|2573|2572.5|522
1622108540000|2021-05-27 09:42:20|2573.5|2573|2573.5|2573|2573.5|2573|2573|2572.5|582
1622108550000|2021-05-27 09:42:30|2573|2572.5|2573|2572.5|2573.5|2573|2573|2572.5|557
1622108560000|2021-05-27 09:42:40|2572.5|2572|2572|2571|2572.5|2572|2571.5|2570.5|1928
1622108570000|2021-05-27 09:42:50|2572.5|2571.5|2572|2571|2572.5|2571.5|2571.5|2571|50
1622108580000|2021-05-27 09:43:00|2571.5|2571.5|2572|2571.5|2573|2572|2571.5|2571.5|3052
1622108590000|2021-05-27 09:43:10|2572.5||2572||2572.5||2572||0
1622108610000|2021-05-27 09:43:30||2571||2571||2571||2571|0
1622108620000|2021-05-27 09:43:40|2571.5|2570.5|2571|2570.5|2571.5|2570.5|2571|2570.5|1835
1622108640000|2021-05-27 09:44:00|2571.5|2571|2571|2570|2571.5|2571|2570.5|2570|942
1622108670000|2021-05-27 09:44:30|2571.5|2570.5|2572|2571.5|2572|2571.5|2571|2570.5|1637
1622108680000|2021-05-27 09:44:40|2572.5|2572|2572|2571|2572.5|2572|2572|2571|474
1622108690000|2021-05-27 09:44:50|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|0
1622108700000|2021-05-27 09:45:00|2573|2572|2573|2572.5|2573|2572.5|2572.5|2572|0
1622108710000|2021-05-27 09:45:10|2573.5|2573|2572.5|2571.5|2574|2573|2572.5|2571.5|1697
1622108730000|2021-05-27 09:45:30|2573|2572|2573|2572.5|2573|2572.5|2573|2572|0
1622108740000|2021-05-27 09:45:40|2573.5|2573|2573|2572.5|2574|2573|2573|2572|3648
1622108750000|2021-05-27 09:45:50|2572.5|2572|2572.5|2571.5|2572.5|2572.5|2572.5|2571.5|260
1622108760000|2021-05-27 09:46:00|2572|2572|2572.5|2571.5|2572.5|2572|2572|2571.5|335
1622108770000|2021-05-27 09:46:10||2572||2572||2572||2572|81
1622108780000|2021-05-27 09:46:20|||||||||2000
1622108800000|2021-05-27 09:46:40|||||||||1
1622108810000|2021-05-27 09:46:50|2573|2572.5|2573|2572|2573|2572.5|2572.5|2572|1023
1622108830000|2021-05-27 09:47:10|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573|2572.5|827
1622108840000|2021-05-27 09:47:20|2573|2573|2573|2572.5|2573|2573|2573|2572.5|143
1622108850000|2021-05-27 09:47:30|2572.5|2572|2572.5|2572|2572.5|2572|2572.5|2572|3592
1622108860000|2021-05-27 09:47:40|||||||||668
1622108890000|2021-05-27 09:48:10|2573|2572.5|2572.5|2572|2573|2572.5|2572.5|2572|970
1622108900000|2021-05-27 09:48:20|||||||||100
1622108910000|2021-05-27 09:48:30|2573|2571.5|2572.5|2572|2573|2572.5|2571.5|2571|4002
1622108920000|2021-05-27 09:48:40|2572|2571.5|2572|2571.5|2572|2571.5|2572|2571.5|2613
1622108940000|2021-05-27 09:49:00|2572.5|2572|2573.5|2572.5|2573.5|2572.5|2572|2572|2777
1622108950000|2021-05-27 09:49:10|2574|2573|2574.5|2573.5|2574.5|2573.5|2574|2573|904
1622108960000|2021-05-27 09:49:20|||||||||65
1622108970000|2021-05-27 09:49:30||2574||2574||2574||2574|0
1622108990000|2021-05-27 09:49:50|2575||2575||2575||2575||0
1622109000000|2021-05-27 09:50:00|2574.5|2574.5|2574.5|2573.5|2575|2574.5|2574.5|2573.5|116
1622109010000|2021-05-27 09:50:10|2574|2574|2574|2573.5|2574|2574|2574|2573.5|295
1622109020000|2021-05-27 09:50:20|||||||||70
1622109030000|2021-05-27 09:50:30|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2574|497
1622109040000|2021-05-27 09:50:40|2575|2574.5|2575.5|2575|2575.5|2575|2575|2574.5|306
1622109050000|2021-05-27 09:50:50|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|136
1622109060000|2021-05-27 09:51:00|2576.5|2576|2576.5|2575.5|2577.5|2577|2576|2575.5|2655
1622109070000|2021-05-27 09:51:10|2576||2576.5||2576.5||2576||0
1622109080000|2021-05-27 09:51:20|2576|2575|2575|2574.5|2576|2575|2575|2574.5|288
1622109100000|2021-05-27 09:51:40|2574.5|2574|2575|2574|2575|2574|2574.5|2573.5|1270
1622109110000|2021-05-27 09:51:50||2574.5||2574.5||2574.5||2574.5|0
1622109120000|2021-05-27 09:52:00|2574.5|2574|2574.5|2574|2575|2574|2574.5|2574|3
1622109130000|2021-05-27 09:52:10|2574|2573.5|2574.5|2574|2574.5|2574|2574|2573|3218
1622109140000|2021-05-27 09:52:20|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574|216
1622109150000|2021-05-27 09:52:30|2575.5|2574|2575.5|2574.5|2575.5|2574.5|2575.5|2574|555
1622109180000|2021-05-27 09:53:00|2575||2575||2575||2575||0
1622109200000|2021-05-27 09:53:20|2574.5|2574|2574.5|2573.5|2574.5|2574|2574.5|2573.5|0
1622109210000|2021-05-27 09:53:30||2574||2574||2574||2574|0
1622109220000|2021-05-27 09:53:40|2575|2574.5|2575|2574.5|2575|2574.5|2575|2574.5|132
1622109240000|2021-05-27 09:54:00||2574||2574.5||2574.5||2574|1016
1622109250000|2021-05-27 09:54:10|2574.5|2574|2575|2574.5|2575|2574.5|2574.5|2574|287
1622109260000|2021-05-27 09:54:20|2574.5|2574|2574.5|2573.5|2574.5|2574|2574|2573.5|765
1622109290000|2021-05-27 09:54:50|2574|2573|2573.5|2573|2574|2573|2573.5|2572.5|858
1622109350000|2021-05-27 09:55:50|2573|2572.5|2572.5|2572|2573|2572.5|2572.5|2572|341
1622109360000|2021-05-27 09:56:00|2573|2572.5|2573|2572|2573|2572.5|2573|2572|114
1622109370000|2021-05-27 09:56:10|2573.5|2572.5|2573.5|2573|2574|2573|2573.5|2572.5|2482
1622109400000|2021-05-27 09:56:40|||||||||82
1622109420000|2021-05-27 09:57:00|2574|2573.5|2574|2573.5|2574|2573.5|2574|2573.5|234
1622109450000|2021-05-27 09:57:30|2574.5|2574|2574.5|2573.5|2575|2574|2574.5|2573.5|399
1622109460000|2021-05-27 09:57:40|||||||||3
1622109470000|2021-05-27 09:57:50|2574|2574|2574|2573.5|2574|2574|2574|2573.5|0
1622109480000|2021-05-27 09:58:00|2574.5|2574|2574|2573.5|2574.5|2574|2574|2573.5|249
1622109490000|2021-05-27 09:58:10|2574.5||2574||2574.5||2574||174
1622109510000|2021-05-27 09:58:30|2573.5|2573|2573.5|2573|2573.5|2573|2573.5|2573|0
1622109520000|2021-05-27 09:58:40|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573|338
1622109560000|2021-05-27 09:59:20|2575|2574|2574.5|2574|2575|2574|2574.5|2574|168
1622109580000|2021-05-27 09:59:40|2574|2573.5|2574|2573|2574|2573.5|2573.5|2573|875
1622109590000|2021-05-27 09:59:50||2573.5||2573.5||2573.5||2573|221
1622109600000|2021-05-27 10:00:00|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2573.5|2
1622109610000|2021-05-27 10:00:10||2573.5||2574||2574||2573.5|219
1622109620000|2021-05-27 10:00:20|2575|2574.5|2575|2574|2575|2574.5|2575|2574|36
1622109640000|2021-05-27 10:00:40|2574.5||2574.5||2574.5||2574.5||0
1622109650000|2021-05-27 10:00:50|2574|2573.5|2574.5|2573.5|2574.5|2573.5|2574|2573.5|430
1622109680000|2021-05-27 10:01:20|2575|2574|2574.5|2574|2575|2574|2574.5|2574|0
1622109690000|2021-05-27 10:01:30|2574|2573.5|2574|2573.5|2574|2573.5|2574|2573.5|306
1622109700000|2021-05-27 10:01:40|2573.5|2573|2573|2572.5|2573.5|2573|2573|2572.5|49
1622109720000|2021-05-27 10:02:00|2572.5|2572|2572.5|2572|2572.5|2572|2572.5|2572|85
1622109730000|2021-05-27 10:02:10|2573||2573||2573||2573||0
1622109740000|2021-05-27 10:02:20|2572.5|2571.5|2572|2571.5|2572.5|2571.5|2572|2571.5|208
1622109750000|2021-05-27 10:02:30|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2571|220
1622109760000|2021-05-27 10:02:40|2571|2570.5|2571|2570.5|2571|2570.5|2571|2570.5|43
1622109770000|2021-05-27 10:02:50|2571.5|2571|2571|2570.5|2571.5|2571|2571|2570.5|381
1622109780000|2021-05-27 10:03:00|2571.5|2571|2572|2571.5|2572|2571.5|2571.5|2570.5|452
1622109790000|2021-05-27 10:03:10|2572.5|2572|2572.5|2572|2572.5|2572|2572.5|2572|48
1622109800000|2021-05-27 10:03:20|2572|2571.5|2572.5|2572|2572.5|2572|2572|2571.5|1630
1622109810000|2021-05-27 10:03:30||2571.5||2571.5||2572||2571.5|0
1622109820000|2021-05-27 10:03:40||2572||2572||2572||2572|0
1622109830000|2021-05-27 10:03:50|2573||2573||2573||2573||229
1622109840000|2021-05-27 10:04:00|2572.5|2571.5|2572|2571.5|2572.5|2571.5|2572|2571.5|151
1622109850000|2021-05-27 10:04:10|2572.5||2572.5||2572.5||2572||0
1622109860000|2021-05-27 10:04:20|2573|2572|2573|2572|2573|2572|2573|2572|549
1622109890000|2021-05-27 10:04:50|2572.5|2571.5|2572|2571.5|2573|2571.5|2572|2571.5|481
1622109900000|2021-05-27 10:05:00|2572.5||2572||2572.5||2572||706
1622109910000|2021-05-27 10:05:10|2572.5|2572|2572|2571.5|2572.5|2572|2572|2571.5|1150
1622109930000|2021-05-27 10:05:30|2572.5|2572|2572|2571.5|2572.5|2572|2572|2571.5|36
1622109940000|2021-05-27 10:05:40|2572.5||2572||2572.5||2572||0
1622109950000|2021-05-27 10:05:50|2572.5||2572.5||2572.5||2572||0
1622109960000|2021-05-27 10:06:00||2572||2572||2572||2572|50
1622109980000|2021-05-27 10:06:20|2573|2572.5|2573|2572.5|2573|2572.5|2573|2572.5|947
1622109990000|2021-05-27 10:06:30||2572||2572.5||2572.5||2572|0
1622110000000|2021-05-27 10:06:40|2572.5|2572|2572.5|2572|2572.5|2572|2572|2571.5|1230
1622110010000|2021-05-27 10:06:50|2573||2572.5||2573||2572.5||340
1622110020000|2021-05-27 10:07:00|2572|2571.5|2572.5|2572|2573|2572|2572|2571.5|1196
1622110030000|2021-05-27 10:07:10|2573|2572.5|2573.5|2572.5|2573.5|2572.5|2573|2572.5|1055
1622110040000|2021-05-27 10:07:20|2573|2572|2573.5|2572.5|2573.5|2573|2572.5|2572|332
1622110060000|2021-05-27 10:07:40|2574|2573|2573.5|2573|2574|2573|2573.5|2573|362
1622110070000|2021-05-27 10:07:50|2573|2572.5|2573|2572.5|2573|2573|2573|2572.5|620
1622110080000|2021-05-27 10:08:00|2572.5|2572|2572.5|2572|2573|2572|2572.5|2572|305
1622110090000|2021-05-27 10:08:10|||||||||182
1622110100000|2021-05-27 10:08:20|||||||||116
1622110140000|2021-05-27 10:09:00|2573|2572.5|2573|2572.5|2573.5|2572.5|2573|2572|249
1622110150000|2021-05-27 10:09:10||2572||2572||2572||2572|0
1622110160000|2021-05-27 10:09:20|2572.5|2572.5|2573|2572.5|2573|2572.5|2572.5|2572.5|0
1622110170000|2021-05-27 10:09:30|2573.5|2573|2573|2572.5|2574|2573|2573|2572.5|327
1622110180000|2021-05-27 10:09:40|2572.5|2572|2571.5|2571|2572.5|2572|2571.5|2571|1480
1622110190000|2021-05-27 10:09:50|2571|2570.5|2571|2570.5|2571|2570.5|2571|2570.5|0
1622110200000|2021-05-27 10:10:00|2571.5|2571|2571|2570.5|2572|2571|2571|2570.5|225
1622110220000|2021-05-27 10:10:20|2571.5||2571.5||2571.5||2571||0
1622110230000|2021-05-27 10:10:30|2571|2571|2571.5|2571|2571.5|2571|2571|2571|0
1622110240000|2021-05-27 10:10:40|2572|2570.5|2571.5|2571|2572|2571|2571.5|2570.5|507
1622110250000|2021-05-27 10:10:50||2570.5||2570.5||2570.5||2570.5|0
1622110260000|2021-05-27 10:11:00|2571|2571|2571.5|2571|2571.5|2571|2571|2571|144
1622110280000|2021-05-27 10:11:20||2570.5||2571||2571||2570.5|0
1622110290000|2021-05-27 10:11:30|2572|2571.5|2572|2571|2572|2571.5|2572|2571|115
1622110310000|2021-05-27 10:11:50|2572.5|2571.5|2575|2574|2575|2574|2572.5|2571.5|7598
1622110320000|2021-05-27 10:12:00|2574.5|2573.5|2574.5|2573.5|2575|2574|2574.5|2573.5|547
1622110330000|2021-05-27 10:12:10||2574||2573.5||2574||2573.5|0
1622110340000|2021-05-27 10:12:20|2574|2573|2573.5|2573|2574|2573|2573.5|2572.5|402
1622110350000|2021-05-27 10:12:30|||||||||50
1622110370000|2021-05-27 10:12:50|2573|2572.5|2573|2572.5|2573|2572.5|2573|2572|308
1622110380000|2021-05-27 10:13:00|||||||||1
1622110390000|2021-05-27 10:13:10|2572.5|2572|2572.5|2572|2572.5|2572|2572|2571.5|1026
1622110410000|2021-05-27 10:13:30|2572|2571.5|2571.5|2570.5|2572|2571.5|2571.5|2570.5|1569
1622110420000|2021-05-27 10:13:40||2571||2571||2571||2571|0
1622110430000|2021-05-27 10:13:50|2571|2570.5|2571|2570.5|2571|2570.5|2571|2570|137
1622110450000|2021-05-27 10:14:10||2570||2570||2570||2570|0
1622110460000|2021-05-27 10:14:20|2570.5|2570.5|2571.5|2570.5|2571.5|2570.5|2570.5|2570.5|178
1622110470000|2021-05-27 10:14:30||2571||2571||2571||2571|0
1622110480000|2021-05-27 10:14:40|2572||2572||2572||2572||0
1622110490000|2021-05-27 10:14:50|2571.5|2570.5|2571|2570|2571.5|2570.5|2571|2570|429
1622110510000|2021-05-27 10:15:10|2570.5|2570.5|2570.5|2570|2570.5|2570.5|2570.5|2570|597
1622110530000|2021-05-27 10:15:30|2571|2570.5|2571.5|2570.5|2571.5|2570.5|2571|2570.5|107
1622110540000|2021-05-27 10:15:40|2572|2571|2572|2571|2572|2571|2572|2571|0
1622110550000|2021-05-27 10:15:50|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|2572.5|2571.5|0
1622110570000|2021-05-27 10:16:10|2573||2573||2573||2573||0
1622110580000|2021-05-27 10:16:20|2572.5||2572.5||2572.5||2572.5||0
1622110590000|2021-05-27 10:16:30|2572|2571|2571.5|2571|2572|2571|2571|2570.5|811
1622110600000|2021-05-27 10:16:40|2572|2571.5|2572|2571.5|2572|2571.5|2572|2571.5|404
1622110610000|2021-05-27 10:16:50|2572.5|2572|2572.5|2572|2572.5|2572|2572.5|2572|137
1622110620000|2021-05-27 10:17:00|2572|2571.5|2572|2571|2572|2571.5|2572|2571|572
1622110630000|2021-05-27 10:17:10|2571.5||2571.5||2571.5||2571.5||0
1622110640000|2021-05-27 10:17:20|2571|2570.5|2571|2570|2571|2570.5|2571|2570|146
1622110650000|2021-05-27 10:17:30|2570.5||2570.5||2570.5||2570.5||0
1622110670000|2021-05-27 10:17:50|2570|2569.5|2569|2568.5|2570|2569.5|2569|2568.5|635
1622110680000|2021-05-27 10:18:00|2568.5|2568|2567.5|2567|2569|2568|2566.5|2565.5|12201
1622110690000|2021-05-27 10:18:10|2568|2567.5|2567.5|2567|2568|2567.5|2567.5|2567|206
1622110700000|2021-05-27 10:18:20|2567|2566.5|2566.5|2566|2567|2566.5|2566.5|2566|547
1622110710000|2021-05-27 10:18:30||2565.5||2566||2566||2565.5|217
1622110720000|2021-05-27 10:18:40||2565.5||2566||2566||2565.5|0
1622110730000|2021-05-27 10:18:50|2567|2566.5|2566.5|2566|2567|2566.5|2566.5|2566|716
1622110740000|2021-05-27 10:19:00|2567|2566.5|2566.5|2566|2567|2566.5|2566.5|2566|200
1622110750000|2021-05-27 10:19:10|2567|2566.5|2567|2566.5|2567|2566.5|2567|2566.5|251
1622110760000|2021-05-27 10:19:20|2567.5|2567|2568|2567.5|2568.5|2567.5|2567.5|2567|1133
1622110770000|2021-05-27 10:19:30|2568.5|2568|2568.5|2568|2568.5|2568|2568.5|2568|479
1622110780000|2021-05-27 10:19:40||2567.5||2567.5||2567.5||2567.5|0
1622110790000|2021-05-27 10:19:50|2569|2568|2568.5|2568|2569|2568|2568.5|2568|1172
1622110800000|2021-05-27 10:20:00|2568|2567.5|2568.5|2567.5|2568.5|2567.5|2568|2567.5|200
1622110810000|2021-05-27 10:20:10|2568||2568.5||2568.5||2568||0
1622110830000|2021-05-27 10:20:30|||||||||500
1622110860000|2021-05-27 10:21:00|2569|2568|2569|2568.5|2569|2568.5|2569|2568|453
1622110880000|2021-05-27 10:21:20|2568.5|2568|2568.5|2568|2568.5|2568|2568.5|2568|137
1622110890000|2021-05-27 10:21:30|||||||||11
1622110900000|2021-05-27 10:21:40|||||||||111
1622110910000|2021-05-27 10:21:50|2568|2567.5|2568.5|2567.5|2568.5|2568|2568|2567.5|647
1622110920000|2021-05-27 10:22:00|2569|2568|2569.5|2568.5|2569.5|2568.5|2569|2568|1
1622110930000|2021-05-27 10:22:10|2569||2569.5||2569.5||2569||565
1622110940000|2021-05-27 10:22:20|2570|2569|2569|2568.5|2570|2569.5|2569|2568.5|204
1622110950000|2021-05-27 10:22:30|2568.5|2568|2569|2568|2569|2568.5|2568|2567.5|1982
1622110970000|2021-05-27 10:22:50|2568.5|2568.5|2569|2568.5|2569|2568.5|2568.5|2568.5|209
1622110980000|2021-05-27 10:23:00|2569.5||2569.5||2569.5||2569||439
1622110990000|2021-05-27 10:23:10|2569|2568|2568.5|2568|2569|2568|2568.5|2568|1371
1622111000000|2021-05-27 10:23:20|2568|2567.5|2568|2567.5|2568|2567.5|2568|2567.5|117
1622111030000|2021-05-27 10:23:50|2568.5|2568|2568.5|2567.5|2568.5|2568|2568|2567.5|152
1622111040000|2021-05-27 10:24:00|2568|2568|2568|2567.5|2568.5|2568|2568|2567.5|2842
1622111050000|2021-05-27 10:24:10|2568.5||2568.5||2568.5||2568||973
1622111060000|2021-05-27 10:24:20||2568||2568||2568||2567.5|0
1622111070000|2021-05-27 10:24:30|2569||2569||2569||2569||502
1622111090000|2021-05-27 10:24:50|2569.5|2568.5|2569.5|2568.5|2569.5|2569|2569|2568.5|200
1622111100000|2021-05-27 10:25:00|2570|2569|2570|2569|2570|2569|2569.5|2568.5|1398
1622111110000|2021-05-27 10:25:10||2569.5||2569.5||2569.5||2569|125
1622111120000|2021-05-27 10:25:20||2569||2569||2569||2569|74
1622111130000|2021-05-27 10:25:30|2569.5|2568.5|2569.5|2569|2569.5|2569|2569.5|2568.5|120
1622111140000|2021-05-27 10:25:40|2570||2570||2570||2570||0
1622111150000|2021-05-27 10:25:50|2569.5|2568.5|2569|2568|2569.5|2569|2569|2568|121
1622111160000|2021-05-27 10:26:00|2568.5|2568.5|2569.5|2569|2569.5|2569|2568.5|2568.5|984
1622111170000|2021-05-27 10:26:10|2570||2570||2570||2569.5||1294
1622111180000|2021-05-27 10:26:20|2569.5|2569.5|2570|2569|2570|2569.5|2569.5|2569|711
1622111210000|2021-05-27 10:26:50|2569.5||2570||2570||2569.5||60
1622111220000|2021-05-27 10:27:00|2569.5|2569.5|2570.5|2569.5|2570.5|2570|2569.5|2569|3917
1622111230000|2021-05-27 10:27:10|2570||2570||2570.5||2570||217
1622111260000|2021-05-27 10:27:40|2570.5|2570|2571|2570|2571|2570|2570.5|2570|204
1622111270000|2021-05-27 10:27:50|2571.5|2570.5|2571.5|2571|2571.5|2571|2571.5|2570.5|460
1622111280000|2021-05-27 10:28:00|2572|2571.5|2572|2571.5|2572|2571.5|2572|2571.5|137
1622111290000|2021-05-27 10:28:10|2571.5|2571|2571.5|2571|2571.5|2571|2571.5|2571|67
1622111300000|2021-05-27 10:28:20|2571|2570.5|2571|2570|2571|2570.5|2570.5|2570|635
1622111310000|2021-05-27 10:28:30|2570.5|2569.5|2570.5|2569.5|2571|2570|2570.5|2569.5|0
1622111320000|2021-05-27 10:28:40||2570||2570||2570||2570|0
1622111330000|2021-05-27 10:28:50|2570|2569.5|2570|2569.5|2570|2569.5|2570|2569.5|137
1622111340000|2021-05-27 10:29:00|2570.5|2570|2571|2570|2571|2570|2570.5|2570|909
1622111350000|2021-05-27 10:29:10|2570.5|2569.5|2570.5|2570|2570.5|2570|2570|2569.5|180
1622111370000|2021-05-27 10:29:30||2569.5||2569.5||2569.5||2569.5|0
1622111380000|2021-05-27 10:29:40|2570|2570|2570.5|2570|2570.5|2570|2570|2570|355
1622111390000|2021-05-27 10:29:50|2571||2571||2571||2570.5||0
1622111400000|2021-05-27 10:30:00|2570.5|2570.5|2571|2570|2571|2570.5|2570.5|2570|580
1622111410000|2021-05-27 10:30:10|||||||||40
1622111420000|2021-05-27 10:30:20|2571.5|2570.5|2572|2571.5|2572.5|2572|2571.5|2570.5|3002
1622111430000|2021-05-27 10:30:30|2572.5|2571|2572.5|2571.5|2572.5|2571.5|2572|2571|0
1622111440000|2021-05-27 10:30:40|2573|2572|2573|2572|2573|2572|2573|2572|0
1622111460000|2021-05-27 10:31:00|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|2573.5|2572.5|0
1622111470000|2021-05-27 10:31:10|2573|2572|2572.5|2572|2573|2572.5|2572.5|2572|409
1622111480000|2021-05-27 10:31:20|||||||||100
1622111500000|2021-05-27 10:31:40|2573|2572.5|2573|2572|2573|2572.5|2573|2572|37
1622111510000|2021-05-27 10:31:50||2572.5||2572.5||2572.5||2572.5|0
1622111520000|2021-05-27 10:32:00|2573.5|2573|2573.5|2573|2573.5|2573|2573.5|2572.5|1771
1622111530000|2021-05-27 10:32:10|2574|2573.5|2574.5|2574|2574.5|2574|2574|2573.5|1022
1622111540000|2021-05-27 10:32:20|2575||2575||2575||2575||352
1622111570000|2021-05-27 10:32:50||2574.5||2574.5||2574.5||2574.5|1061
1622111580000|2021-05-27 10:33:00|2575.5|2575|2575|2574.5|2576|2575|2575|2574.5|230
1622111590000|2021-05-27 10:33:10|2574.5|2574|2574.5|2573.5|2574.5|2574|2574.5|2573.5|649
1622111600000|2021-05-27 10:33:20||2574||2573.5||2574||2573.5|1000
1622111610000|2021-05-27 10:33:30|2574|2573|2574|2573|2574|2573|2574|2573|0
1622111620000|2021-05-27 10:33:40||2573.5||2573.5||2573.5||2573.5|1000
1622111630000|2021-05-27 10:33:50|2574.5||2574.5||2574.5||2574.5||0
1622111640000|2021-05-27 10:34:00|2574|2573|2574|2573|2574|2573|2574|2573|0
1622111650000|2021-05-27 10:34:10|2574.5|2573.5|2574.5|2573.5|2574.5|2573.5|2574.5|2573.5|529
1622111660000|2021-05-27 10:34:20|2574||2574.5||2574.5||2574||117
1622111670000|2021-05-27 10:34:30|2574||2574||2574||2574||0
1622111680000|2021-05-27 10:34:40||2573||2573||2573||2573|33
1622111690000|2021-05-27 10:34:50|2574.5|2573.5|2574.5|2573.5|2574.5|2574|2574.5|2573.5|265
1622111700000|2021-05-27 10:35:00|2574||2574||2574||2574||0
1622111710000|2021-05-27 10:35:10|2574.5|2574|2575|2574.5|2575|2574.5|2574.5|2574|453
1622111720000|2021-05-27 10:35:20|2575.5|2575|2575.5|2574.5|2575.5|2575|2575.5|2574.5|178
1622111730000|2021-05-27 10:35:30|2575|2574|2575|2574|2575|2574|2574.5|2574|409
1622111750000|2021-05-27 10:35:50||2574.5||2574.5||2574.5||2574.5|123
1622111760000|2021-05-27 10:36:00|2575.5|2575|2575.5|2575|2575.5|2575|2575|2574.5|410
1622111770000|2021-05-27 10:36:10|2575|2574.5|2575.5|2575|2576|2575|2575|2574.5|972
1622111780000|2021-05-27 10:36:20|2576|2575.5|2576|2575.5|2576|2575.5|2576|2575.5|163
1622111790000|2021-05-27 10:36:30|||||||||121
1622111800000|2021-05-27 10:36:40|2576.5|2576|2576.5|2575.5|2576.5|2576|2576.5|2575.5|0
1622111810000|2021-05-27 10:36:50|2576||2576||2576.5||2576||0
1622111820000|2021-05-27 10:37:00|2575.5|2575|2576.5|2575.5|2576.5|2575.5|2575.5|2575|347
1622111830000|2021-05-27 10:37:10|2576|2576|2576.5|2576|2577|2576.5|2576|2576|858
1622111840000|2021-05-27 10:37:20|2577|2576.5|2577.5|2577|2577.5|2577|2577|2576.5|865
1622111850000|2021-05-27 10:37:30||2576.5||2577||2577||2576.5|0
1622111860000|2021-05-27 10:37:40|2577|2576.5|2577|2576.5|2577.5|2576.5|2577|2576.5|136
1622111870000|2021-05-27 10:37:50|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|133
1622111880000|2021-05-27 10:38:00|2577|2576.5|2576.5|2575.5|2577|2577|2576.5|2575.5|416
1622111890000|2021-05-27 10:38:10|2577|2576|2577.5|2576.5|2577.5|2576.5|2576.5|2576|136
1622111910000|2021-05-27 10:38:30|2578|2577|2578.5|2577.5|2578.5|2577.5|2578|2577|566
1622111920000|2021-05-27 10:38:40|2578||2578.5||2578.5||2578||0
1622111930000|2021-05-27 10:38:50|2579|2578|2577.5|2576.5|2579|2578|2577.5|2576.5|3653
1622111940000|2021-05-27 10:39:00|2577|2576|2578|2577.5|2578|2577.5|2577|2576|92
1622111950000|2021-05-27 10:39:10|2577.5|2577|2577.5|2576.5|2577.5|2577|2577|2576.5|516
1622111960000|2021-05-27 10:39:20|2577|2577|2577.5|2577|2577.5|2577|2577|2577|72
1622111970000|2021-05-27 10:39:30||2576.5||2577||2577||2576.5|0
1622111990000|2021-05-27 10:39:50|2577|2576.5|2576.5|2576|2577|2576.5|2576.5|2576|218
1622112000000|2021-05-27 10:40:00|2577|2576.5|2577|2576|2577|2576.5|2577|2576|200
1622112010000|2021-05-27 10:40:10|2576.5|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575.5|136
1622112020000|2021-05-27 10:40:20|2577|2576|2577|2576.5|2577|2576.5|2577|2576|0
1622112030000|2021-05-27 10:40:30|2577.5||2577.5||2577.5||2577.5||65
1622112050000|2021-05-27 10:40:50|2577|2576|2577|2576|2577|2576|2576.5|2576|0
1622112060000|2021-05-27 10:41:00||2576.5||2576||2576.5||2576|0
1622112070000|2021-05-27 10:41:10||2576.5||2576.5||2576.5||2576.5|79
1622112080000|2021-05-27 10:41:20|2576.5|2576|2576.5|2576|2576.5|2576|2576.5|2576|0
1622112090000|2021-05-27 10:41:30|2577|2576.5|2577|2576|2577|2576.5|2577|2576|0
1622112100000|2021-05-27 10:41:40|2576.5|2575.5|2576|2575.5|2576.5|2575.5|2576|2575.5|4
1622112110000|2021-05-27 10:41:50|2576.5|2575|2576|2575.5|2576.5|2575.5|2576|2575|0
1622112120000|2021-05-27 10:42:00|2576.5||2576||2576.5||2576||0
1622112130000|2021-05-27 10:42:10|2576.5||2576.5||2576.5||2576.5||50
1622112150000|2021-05-27 10:42:30|2577|2576|2577|2576.5|2577.5|2576.5|2577|2576|931
1622112160000|2021-05-27 10:42:40|2577.5|2577|2577.5|2576.5|2577.5|2577|2577.5|2576.5|0
1622112170000|2021-05-27 10:42:50||2577||2577||2577||2577|0
1622112180000|2021-05-27 10:43:00|2578|2577.5|2578|2577|2578|2577.5|2577.5|2577|1
1622112200000|2021-05-27 10:43:20||2577.5||2577.5||2577.5||2577.5|0
1622112210000|2021-05-27 10:43:30|2578.5|2578|2578.5|2577.5|2578.5|2578|2578.5|2577.5|965
1622112230000|2021-05-27 10:43:50|2578|2578|2577.5|2577|2578.5|2578|2577.5|2577|767
1622112250000|2021-05-27 10:44:10|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577.5|200
1622112260000|2021-05-27 10:44:20|2577.5|2577|2578|2577|2578|2577|2577.5|2577|347
1622112270000|2021-05-27 10:44:30||2577.5||2577||2577.5||2577|0
1622112280000|2021-05-27 10:44:40||2577.5||2577.5||2577.5||2577.5|0
1622112290000|2021-05-27 10:44:50|2577.5|2577|2577.5|2576.5|2577.5|2577|2577.5|2576.5|1
1622112310000|2021-05-27 10:45:10|2577|2576|2577.5|2576.5|2577.5|2576.5|2576.5|2576|112
1622112350000|2021-05-27 10:45:50|2578|2577|2578|2577.5|2578|2577.5|2578|2577|710
1622112360000|2021-05-27 10:46:00|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|229
1622112390000|2021-05-27 10:46:30|2577|2576.5|2577.5|2576.5|2577.5|2577|2577|2576.5|509
1622112430000|2021-05-27 10:47:10|2577|2576|2576.5|2576|2577|2576|2576.5|2576|121
1622112440000|2021-05-27 10:47:20|2577||2577||2577||2576.5||0
1622112450000|2021-05-27 10:47:30|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|2577.5|2576.5|12
1622112460000|2021-05-27 10:47:40|2577|2576|2577|2576|2577|2576|2577|2576|0
1622112470000|2021-05-27 10:47:50|2577.5|2576.5|2577|2576.5|2577.5|2576.5|2577|2576|0
1622112480000|2021-05-27 10:48:00|2576.5|2576|2576.5|2575.5|2576.5|2576|2576|2575.5|883
1622112490000|2021-05-27 10:48:10|2576||2576.5||2576.5||2576||0
1622112540000|2021-05-27 10:49:00|2576||2576.5||2576.5||2576||0
1622112670000|2021-05-27 10:51:10|2576|2576|2576.5|2575.5|2576.5|2576|2576|2575.5|754
1622112680000|2021-05-27 10:51:20|2576||2576||2576||2576||0
1622112690000|2021-05-27 10:51:30|2575.5|2575|2575.5|2575|2576|2575|2575.5|2575|0
1622112710000|2021-05-27 10:51:50|2576|2575.5|2576|2575.5|2576.5|2575.5|2576|2575.5|211
1622112750000|2021-05-27 10:52:30|2575.5|2575|2576|2575|2576|2575|2575.5|2575|633
1622112770000|2021-05-27 10:52:50|2575.5||2575.5||2575.5||2575.5||0
1622112780000|2021-05-27 10:53:00|2575|2574.5|2575|2574.5|2575.5|2574.5|2575|2574.5|396
1622112810000|2021-05-27 10:53:30|2574.5|2574|2574.5|2574|2574.5|2574|2574.5|2573.5|1182
1622112820000|2021-05-27 10:53:40|2574|2573.5|2575|2574|2575|2574|2574|2573.5|587
1622112830000|2021-05-27 10:53:50|2574.5|2574.5|2574.5|2574|2574.5|2574.5|2574.5|2574|0
1622112840000|2021-05-27 10:54:00|2575||2575||2575||2575||0
1622112860000|2021-05-27 10:54:20|2575.5|2574.5|2575.5|2575|2576|2575|2575.5|2574.5|305
1622112870000|2021-05-27 10:54:30|2576|2575.5|2576|2575|2576.5|2575.5|2575.5|2575|319
1622112880000|2021-05-27 10:54:40|2575.5|2574.5|2576|2575|2576|2575|2575.5|2574.5|464
1622112890000|2021-05-27 10:54:50|2575.5||2576||2576||2575.5||0
1622112900000|2021-05-27 10:55:00|2575.5|2574.5|2575.5|2574.5|2575.5|2575|2575|2574.5|948
1622112910000|2021-05-27 10:55:10|2575||2575.5||2575.5||2575||0
1622112920000|2021-05-27 10:55:20|2576|2575|2575.5|2575|2576|2575|2575.5|2575|0
1622112930000|2021-05-27 10:55:30|2576||2576||2576||2575.5||0
1622112940000|2021-05-27 10:55:40|2575.5||2575.5||2575.5||2575.5||0
1622112950000|2021-05-27 10:55:50|2576||2576||2576||2576||0
1622112970000|2021-05-27 10:56:10||2575.5||2575.5||2575.5||2575|5
1622112980000|2021-05-27 10:56:20|2576.5|2576|2576.5|2576|2577|2576|2576.5|2576|0
1622112990000|2021-05-27 10:56:30|2577|2576.5|2577|2576.5|2577|2576.5|2577|2576|0
1622113000000|2021-05-27 10:56:40|2576.5|2576|2577|2576|2577|2576|2576.5|2576|736
1622113020000|2021-05-27 10:57:00|2576.5||2576.5||2576.5||2576.5||0
1622113030000|2021-05-27 10:57:10|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|600
1622113050000|2021-05-27 10:57:30|2576|2575.5|2576|2575|2576|2575.5|2576|2575|67
1622113070000|2021-05-27 10:57:50|2575.5||2575.5||2576||2575.5||3
1622113080000|2021-05-27 10:58:00||2574.5||2575||2575||2574.5|0
1622113090000|2021-05-27 10:58:10|2576|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575|422
1622113110000|2021-05-27 10:58:30|2577|2576|2577|2576.5|2577|2576.5|2577|2576|287
1622113120000|2021-05-27 10:58:40||2576||2576.5||2576.5||2576|900
1622113130000|2021-05-27 10:58:50|2577.5||2577.5||2577.5||2577.5||0
1622113140000|2021-05-27 10:59:00||2577||2576.5||2577||2576.5|242
1622113150000|2021-05-27 10:59:10|2577|2577|2577|2576|2577|2577|2577|2576|411
1622113160000|2021-05-27 10:59:20|2576.5|2575.5|2576|2575.5|2576.5|2575.5|2576|2575.5|0
1622113170000|2021-05-27 10:59:30|2575.5|2575|2575.5|2575|2576|2575|2575.5|2575|379
1622113180000|2021-05-27 10:59:40||2574.5||2574.5||2574.5||2574.5|0
1622113200000|2021-05-27 11:00:00|2575||2575.5||2575.5||2575||0
1622113250000|2021-05-27 11:00:50||2575||2575||2575||2575|145
1622113260000|2021-05-27 11:01:00|2576|2575.5|2576.5|2576|2576.5|2576|2576|2575.5|83
1622113270000|2021-05-27 11:01:10|2576|2575.5|2576.5|2575.5|2576.5|2575.5|2576|2575.5|415
1622113310000|2021-05-27 11:01:50|2577|2576|2577|2576|2577|2576|2577|2576|0
1622113320000|2021-05-27 11:02:00|2576.5|2576.5|2577.5|2576.5|2577.5|2576.5|2576.5|2576.5|171
1622113340000|2021-05-27 11:02:20|2577||2577||2577||2577||0
1622113350000|2021-05-27 11:02:30|||||||||197
1622113360000|2021-05-27 11:02:40|2576.5|2576|2577|2576|2577|2576|2576.5|2576|510
1622113390000|2021-05-27 11:03:10|2577.5|2576.5|2577.5|2576.5|2577.5|2577|2577|2576.5|1828
1622113400000|2021-05-27 11:03:20|2578|2577|2577.5|2576.5|2578|2577|2577.5|2576.5|1200
1622113420000|2021-05-27 11:03:40||2577||2577||2577||2577|0
1622113430000|2021-05-27 11:03:50|2577|2576.5|2577.5|2577|2577.5|2577|2577|2576.5|815
1622113440000|2021-05-27 11:04:00|||||||||80
1622113450000|2021-05-27 11:04:10|||||||||240
1622113470000|2021-05-27 11:04:30|2578|2577.5|2578|2577|2578.5|2578|2578|2577|1888
1622113480000|2021-05-27 11:04:40|2578.5|2577.5|2577.5|2577|2578.5|2578|2577.5|2577|737
1622113490000|2021-05-27 11:04:50|2577|2576.5|2577|2576.5|2577|2576.5|2577|2576.5|1366
1622113540000|2021-05-27 11:05:40|2576.5|2576|2577|2576.5|2577.5|2576.5|2576.5|2576|1457
1622113550000|2021-05-27 11:05:50|2577.5|2577|2577.5|2576.5|2577.5|2577|2577.5|2576.5|314
1622113570000|2021-05-27 11:06:10|2578|2577|2578|2577|2578|2577|2578|2576.5|1000
1622113590000|2021-05-27 11:06:30||2577.5||2577.5||2577.5||2577.5|0
1622113600000|2021-05-27 11:06:40|2578.5|2578|2578|2577.5|2578.5|2578|2578|2577.5|615
1622113610000|2021-05-27 11:06:50|2577.5|2577|2577|2576.5|2577.5|2577|2577|2576.5|96
1622113620000|2021-05-27 11:07:00|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|0
1622113630000|2021-05-27 11:07:10|2578||2577.5||2578||2577.5||0
1622113700000|2021-05-27 11:08:20|2578||2578||2578||2578||0
1622113730000|2021-05-27 11:08:50|2577.5||2577.5||2577.5||2577.5||200
1622113740000|2021-05-27 11:09:00|2578||2577.5||2578||2577.5||0
1622113750000|2021-05-27 11:09:10|2578||2577.5||2578||2577.5||0
1622113760000|2021-05-27 11:09:20|2578|2577.5|2577.5|2577|2578|2577.5|2577.5|2577|642
1622113790000|2021-05-27 11:09:50|2578|2577.5|2578.5|2577.5|2578.5|2578|2578|2577.5|687
1622113800000|2021-05-27 11:10:00|2579|2578|2578|2577.5|2579|2578|2578|2577.5|675
1622113830000|2021-05-27 11:10:30|2577.5|2577|2577.5|2577|2577.5|2577|2577|2576.5|1365
1622113840000|2021-05-27 11:10:40|2577|2576.5|2577.5|2577|2577.5|2577|2577|2576.5|1940
1622113850000|2021-05-27 11:10:50|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577.5|111
1622113870000|2021-05-27 11:11:10||2577||2577.5||2577.5||2577|0
1622113880000|2021-05-27 11:11:20||2577||2577.5||2577.5||2577|0
1622113890000|2021-05-27 11:11:30||2577||2577||2577||2577|0
1622113900000|2021-05-27 11:11:40|||||||||200
1622113910000|2021-05-27 11:11:50|2577.5|2576.5|2577|2576.5|2577.5|2576.5|2577|2576.5|405
1622113920000|2021-05-27 11:12:00|2576.5|2576|2577|2576|2577|2576|2576.5|2576|1673
1622113950000|2021-05-27 11:12:30|2577.5|2576.5|2577.5|2577|2577.5|2577|2577.5|2576.5|888
1622113960000|2021-05-27 11:12:40|2578||2578||2578||2578||0
1622113970000|2021-05-27 11:12:50|2577.5|2576.5|2578|2577|2578|2577|2577.5|2576.5|200
1622113980000|2021-05-27 11:13:00|2577.5|2577.5|2578|2577.5|2578|2577.5|2577.5|2577|107
1622113990000|2021-05-27 11:13:10||2577||2577.5||2577.5||2577|0
1622114000000|2021-05-27 11:13:20|||||||||40
1622114010000|2021-05-27 11:13:30|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2576.5|663
1622114020000|2021-05-27 11:13:40|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577.5|0
1622114040000|2021-05-27 11:14:00|2577.5|2577|2577.5|2577|2577.5|2577|2577.5|2577|0
1622114050000|2021-05-27 11:14:10|2578|2577.5|2578|2577.5|2578|2577.5|2578|2577|136
1622114060000|2021-05-27 11:14:20|2578.5||2578||2578.5||2578||40
1622114070000|2021-05-27 11:14:30||2577||2577||2577||2577|800
1622114090000|2021-05-27 11:14:50||2577.5||2577.5||2577.5||2577.5|0
1622114100000|2021-05-27 11:15:00|2578.5|2578|2578|2577.5|2578.5|2578|2578|2577.5|368
1622114130000|2021-05-27 11:15:30|2578.5|2578|2578|2577.5|2578.5|2578|2578|2577.5|469
1622114140000|2021-05-27 11:15:40|2578.5||2578||2578.5||2578||0
1622114150000|2021-05-27 11:15:50|2578.5|2578|2578.5|2577.5|2578.5|2578|2578.5|2577.5|614
1622114160000|2021-05-27 11:16:00|2578||2578.5||2578.5||2578||5
1622114170000|2021-05-27 11:16:10||2578||2577.5||2578||2577.5|470
1622114180000|2021-05-27 11:16:20|2579|2578|2579.5|2579|2580.5|2579.5|2579|2577.5|11610
1622114190000|2021-05-27 11:16:30|2580|2578.5|2579.5|2579|2580|2579|2579.5|2578.5|1072
1622114210000|2021-05-27 11:16:50|2580|2579.5|2581|2580|2581|2580|2580|2579.5|186
1622114220000|2021-05-27 11:17:00|2580.5|2579.5|2580.5|2579.5|2580.5|2579.5|2580|2579.5|445
1622114230000|2021-05-27 11:17:10|2580|2580|2580|2579.5|2580.5|2580|2580|2579|2951
1622114240000|2021-05-27 11:17:20|2579.5|2579|2579|2578.5|2579.5|2579|2579|2578.5|1945
1622114250000|2021-05-27 11:17:30|2579.5|2579|2579.5|2578.5|2579.5|2579|2579.5|2578.5|1
1622114260000|2021-05-27 11:17:40|2579||2579||2579||2579||0
1622114280000|2021-05-27 11:18:00|2578.5|2578|2578.5|2577.5|2578.5|2578|2578.5|2577.5|145
1622114290000|2021-05-27 11:18:10|2578||2578.5||2578.5||2578||38
1622114300000|2021-05-27 11:18:20|2578||2578||2578.5||2578||0
1622114310000|2021-05-27 11:18:30||2577||2577||2577||2577|328
1622114320000|2021-05-27 11:18:40|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|2578.5|2577.5|0
1622114330000|2021-05-27 11:18:50|2578||2578.5||2578.5||2578||0
1622114340000|2021-05-27 11:19:00|2578||2578||2578||2578||0
1622114350000|2021-05-27 11:19:10|2578.5|2578|2578.5|2578|2578.5|2578|2578.5|2578|484
1622114360000|2021-05-27 11:19:20||2577.5||2577.5||2577.5||2577.5|347
1622114440000|2021-05-27 11:20:40|2579|2578|2579|2578.5|2579|2578.5|2579|2578|200
1622114460000|2021-05-27 11:21:00||2578||2578||2578||2578|138
1622114470000|2021-05-27 11:21:10|2579.5|2578.5|2579|2578.5|2579.5|2579|2579|2578.5|580
1622114480000|2021-05-27 11:21:20|2579.5||2579||2579.5||2579||0
1622114500000|2021-05-27 11:21:40|2579.5|2579|2579.5|2578.5|2579.5|2579|2579|2578.5|541
1622114510000|2021-05-27 11:21:50|2579|2579|2579|2578.5|2579.5|2579|2579|2578.5|0
1622114530000|2021-05-27 11:22:10|||||||||124
1622114540000|2021-05-27 11:22:20|2579.5|2579|2579.5|2579|2579.5|2579|2579.5|2579|106
1622114550000|2021-05-27 11:22:30|2580|2579.5|2581|2580|2581|2580|2580|2579.5|709
1622114560000|2021-05-27 11:22:40|2581.5|2580.5|2581|2580.5|2581.5|2580.5|2581|2580.5|202
1622114570000|2021-05-27 11:22:50|2581.5|2581|2581|2580.5|2582|2581|2580.5|2580|2046
1622114580000|2021-05-27 11:23:00|2581.5||2581.5||2581.5||2581||0
1622114590000|2021-05-27 11:23:10|2581||2581||2581.5||2581||0
1622114600000|2021-05-27 11:23:20|2581.5||2581.5||2581.5||2581.5||0
1622114620000|2021-05-27 11:23:40|2581||2581||2581||2581||785
1622114630000|2021-05-27 11:23:50|2581.5||2581.5||2581.5||2581.5||0
1622114640000|2021-05-27 11:24:00|2581|2581|2581|2580.5|2581.5|2581|2581|2580.5|696
1622114650000|2021-05-27 11:24:10|2581.5||2581.5||2581.5||2581.5||0
1622114660000|2021-05-27 11:24:20|2581||2581||2581||2581||0
1622114690000|2021-05-27 11:24:50|2580.5|2580|2581|2580.5|2581|2580.5|2580.5|2580|1569
1622114700000|2021-05-27 11:25:00|2581.5||2581||2581.5||2581||0
1622114710000|2021-05-27 11:25:10|2581.5||2581||2581.5||2581||0
1622114720000|2021-05-27 11:25:20|2580.5|2580|2580.5|2580|2580.5|2580|2580.5|2580|533
1622114740000|2021-05-27 11:25:40|2581|2580.5|2581|2580.5|2581|2580.5|2581|2580.5|136
1622114760000|2021-05-27 11:26:00|2580.5|2580|2580.5|2580|2580.5|2580.5|2580.5|2580|197
1622114770000|2021-05-27 11:26:10|||||||||198
1622114780000|2021-05-27 11:26:20|2581||2581||2581||2581||117
1622114800000|2021-05-27 11:26:40|2581.5|2580.5|2582|2581|2582|2581.5|2581.5|2580.5|750
1622114810000|2021-05-27 11:26:50|2582.5|2581.5|2582|2581|2582.5|2581.5|2581.5|2581|613
1622114820000|2021-05-27 11:27:00||2581.5||2581.5||2581.5||2581.5|33
1622114840000|2021-05-27 11:27:20|2582.5|2582|2582|2581.5|2582.5|2582|2582|2581.5|673
1622114850000|2021-05-27 11:27:30|2582.5|2582|2583|2582|2583|2582|2582.5|2582|200
1622114860000|2021-05-27 11:27:40|2583.5|2582.5|2583|2582.5|2583.5|2582.5|2583|2582.5|0
1622114870000|2021-05-27 11:27:50|||||||||565
1622114890000|2021-05-27 11:28:10|2582.5|2582|2583|2582.5|2583|2582.5|2582.5|2582|336
1622114910000|2021-05-27 11:28:30|2583.5|2583|2584|2583|2584|2583|2583.5|2583|3
1622114920000|2021-05-27 11:28:40|2583.5|2583.5|2584|2583.5|2584|2583.5|2583.5|2583|802
1622114930000|2021-05-27 11:28:50|2584.5|2583|2584.5|2583.5|2584.5|2583.5|2584.5|2583|364
1622114940000|2021-05-27 11:29:00|2584|2583|2584|2583.5|2584|2583.5|2584|2583|234
1622114950000|2021-05-27 11:29:10|2584.5|2584|2584.5|2583.5|2585|2584|2584|2583.5|503
1622114960000|2021-05-27 11:29:20|2584||2584.5||2584.5||2584||161
1622114970000|2021-05-27 11:29:30||2584||2584||2584||2584|0
1622114980000|2021-05-27 11:29:40|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|461
1622115000000|2021-05-27 11:30:00|2584.5|2584|2584.5|2584|2585|2584|2584.5|2584|1171
1622115020000|2021-05-27 11:30:20|2585|2584.5|2585|2584.5|2585.5|2584.5|2585|2584|1370
1622115040000|2021-05-27 11:30:40|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|205
1622115050000|2021-05-27 11:30:50|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|0
1622115060000|2021-05-27 11:31:00|2586|2584.5|2585|2584.5|2586|2584.5|2585|2584.5|1159
1622115070000|2021-05-27 11:31:10|2585.5||2585||2585.5||2585||0
1622115080000|2021-05-27 11:31:20|2584.5|2584|2584.5|2584|2584.5|2584|2584.5|2584|877
1622115090000|2021-05-27 11:31:30|2585||2585||2585||2584.5||0
1622115100000|2021-05-27 11:31:40|2584.5|2584.5|2585|2584.5|2585|2584.5|2584.5|2584.5|0
1622115110000|2021-05-27 11:31:50|2584.5|2584|2584.5|2584|2585|2584.5|2584|2583.5|1753
1622115130000|2021-05-27 11:32:10|2585|2584.5|2585|2584|2585|2584.5|2585|2584|177
1622115150000|2021-05-27 11:32:30||2584.5||2584||2584.5||2584|130
1622115160000|2021-05-27 11:32:40||2584.5||2584||2584.5||2584|0
1622115180000|2021-05-27 11:33:00|2584.5||2584.5||2584.5||2584.5||427
1622115190000|2021-05-27 11:33:10|2585|2584.5|2585|2584|2585|2584.5|2585|2584|81
1622115220000|2021-05-27 11:33:40|2584.5|2583.5|2583.5|2583|2584.5|2583.5|2583|2582.5|25263
1622115230000|2021-05-27 11:33:50|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583.5|656
1622115240000|2021-05-27 11:34:00|2584.5|2584|2585|2584|2585|2584|2584.5|2584|573
1622115250000|2021-05-27 11:34:10|2584|2583.5|2584|2583.5|2584.5|2584|2584|2583.5|1535
1622115260000|2021-05-27 11:34:20|2583.5|2583|2583.5|2583|2584|2583|2583.5|2583|974
1622115280000|2021-05-27 11:34:40|2584||2583.5||2584||2583.5||0
1622115300000|2021-05-27 11:35:00|2584|2583.5|2584|2583.5|2584|2583.5|2583.5|2583.5|21
1622115310000|2021-05-27 11:35:10|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|0
1622115320000|2021-05-27 11:35:20|2583|2582.5|2583|2582.5|2583|2582.5|2583|2582.5|221
1622115330000|2021-05-27 11:35:30|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|136
1622115340000|2021-05-27 11:35:40||2582.5||2582.5||2583||2582.5|3
1622115350000|2021-05-27 11:35:50||2583||2583||2583||2583|0
1622115360000|2021-05-27 11:36:00|2584|2583.5|2584|2583|2584|2583.5|2583.5|2583|543
1622115370000|2021-05-27 11:36:10|2583.5||2583.5||2583.5||2583.5||0
1622115380000|2021-05-27 11:36:20|2583|2582.5|2583|2582.5|2583|2582.5|2582.5|2582|2042
1622115390000|2021-05-27 11:36:30|2582.5|2582|2583.5|2582.5|2583.5|2582.5|2582.5|2582|807
1622115400000|2021-05-27 11:36:40|2584|2583|2584|2583|2584|2583|2584|2583|0
1622115410000|2021-05-27 11:36:50|2583.5||2583.5||2583.5||2583.5||0
1622115420000|2021-05-27 11:37:00|2584||2583.5||2584||2583.5||0
1622115430000|2021-05-27 11:37:10|2584|2583.5|2584|2583|2584|2583.5|2583.5|2583|615
1622115440000|2021-05-27 11:37:20|2583.5|2583.5|2584|2583.5|2584|2583.5|2583.5|2583.5|190
1622115450000|2021-05-27 11:37:30|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|320
1622115460000|2021-05-27 11:37:40|||||||||80
1622115470000|2021-05-27 11:37:50|2583|2582.5|2583|2582|2583|2582.5|2582.5|2582|1286
1622115480000|2021-05-27 11:38:00||2582.5||2582.5||2582.5||2582|0
1622115490000|2021-05-27 11:38:10|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2581.5|0
1622115500000|2021-05-27 11:38:20|2583||2583||2583||2583||1324
1622115510000|2021-05-27 11:38:30|2583.5|2582.5|2583.5|2583|2583.5|2583|2583.5|2582.5|2412
1622115520000|2021-05-27 11:38:40||2582.5||2583||2583||2582.5|0
1622115530000|2021-05-27 11:38:50|2583|2582.5|2582.5|2582|2583|2582.5|2582.5|2582|595
1622115540000|2021-05-27 11:39:00|2582|2581.5|2582|2581.5|2582|2581.5|2582|2581.5|3
1622115550000|2021-05-27 11:39:10|2581.5|2581|2582|2581.5|2582|2581.5|2581.5|2581|4041
1622115560000|2021-05-27 11:39:20|2582.5||2582.5||2582.5||2582.5||366
1622115570000|2021-05-27 11:39:30|2583|2582|2583|2582.5|2583|2582.5|2583|2582|660
1622115580000|2021-05-27 11:39:40||2582||2582.5||2582.5||2582|210
1622115590000|2021-05-27 11:39:50|2583.5|2583|2583|2582.5|2583.5|2583|2583|2582.5|1233
1622115610000|2021-05-27 11:40:10|2583.5|2583|2583.5|2582.5|2583.5|2583|2583.5|2582.5|300
1622115630000|2021-05-27 11:40:30|2583||2583||2583||2583||0
1622115640000|2021-05-27 11:40:40|2582.5|2582|2582.5|2582|2582.5|2582|2582.5|2582|1669
1622115650000|2021-05-27 11:40:50|2583||2583||2583||2583||0
1622115660000|2021-05-27 11:41:00|2583.5|2582.5|2583.5|2582.5|2583.5|2582.5|2583.5|2582.5|303
1622115670000|2021-05-27 11:41:10|2583||2583.5||2583.5||2583||136
1622115690000|2021-05-27 11:41:30|2583||2583.5||2583.5||2583||206
1622115700000|2021-05-27 11:41:40|2584|2583|2584|2583.5|2584|2583.5|2583.5|2583|1023
1622115740000|2021-05-27 11:42:20|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|2830
1622115750000|2021-05-27 11:42:30|2584|2583.5|2584|2583.5|2584|2583.5|2583.5|2583|776
1622115760000|2021-05-27 11:42:40||2583||2583||2583.5||2583|0
1622115770000|2021-05-27 11:42:50||2583.5||2583.5||2583.5||2583.5|0
1622115780000|2021-05-27 11:43:00|2583.5|2583|2584.5|2584|2584.5|2584|2583.5|2583|3817
1622115790000|2021-05-27 11:43:10|2585||2584.5||2585||2584.5||1419
1622115800000|2021-05-27 11:43:20|2585|2584.5|2585|2584|2585|2584.5|2584.5|2584|2549
1622115810000|2021-05-27 11:43:30|2584.5|2583.5|2585|2584.5|2585.5|2584.5|2584.5|2583.5|4651
1622115840000|2021-05-27 11:44:00|2584.5|2584|2584|2583.5|2585|2584|2584|2583.5|1773
1622115860000|2021-05-27 11:44:20|||||||||89
1622115870000|2021-05-27 11:44:30|||||||||8
1622115880000|2021-05-27 11:44:40|||||||||200
1622115890000|2021-05-27 11:44:50|2584.5||2584||2584.5||2584||520
1622115900000|2021-05-27 11:45:00|2584.5|2583|2583.5|2583|2584.5|2583|2583.5|2583|1304
1622115910000|2021-05-27 11:45:10|2584|2583.5|2584|2583|2584|2583.5|2583.5|2583|136
1622115920000|2021-05-27 11:45:20|2583.5||2583.5||2584||2583.5||290
1622115930000|2021-05-27 11:45:30|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583|237
1622115960000|2021-05-27 11:46:00|2584.5|2584|2584.5|2584|2584.5|2584|2584|2583.5|4235
1622115970000|2021-05-27 11:46:10|2585|2584.5|2585|2584|2585|2584.5|2584.5|2584|3367
1622115980000|2021-05-27 11:46:20|2584.5||2585||2585||2584.5||306
1622115990000|2021-05-27 11:46:30|2584.5||2584.5||2584.5||2584.5||0
1622116000000|2021-05-27 11:46:40|2585||2585||2585||2585||115
1622116010000|2021-05-27 11:46:50|2585.5|2584.5|2586|2585|2586|2585.5|2585|2584.5|7998
1622116050000|2021-05-27 11:47:30|2585.5||2585.5||2586||2585.5||443
1622116060000|2021-05-27 11:47:40|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|2484
1622116070000|2021-05-27 11:47:50|2584.5|2584|2585|2584|2585|2584.5|2584.5|2584|1962
1622116080000|2021-05-27 11:48:00||2584.5||2584||2584.5||2584|0
1622116090000|2021-05-27 11:48:10|2585.5|2584.5|2585|2584.5|2585.5|2584.5|2585|2584|787
1622116100000|2021-05-27 11:48:20||2584||2584||2584||2584|0
1622116120000|2021-05-27 11:48:40||2584.5||2584||2584.5||2584|14
1622116130000|2021-05-27 11:48:50||2584.5||2584.5||2584.5||2584|0
1622116150000|2021-05-27 11:49:10|2585.5|2585|2586|2585|2586|2585|2585|2584.5|568
1622116160000|2021-05-27 11:49:20|2585.5||2585.5||2585.5||2585.5||0
1622116190000|2021-05-27 11:49:50|2585|2584.5|2585|2584.5|2585.5|2585|2585|2584.5|545
1622116200000|2021-05-27 11:50:00|||||||||100
1622116220000|2021-05-27 11:50:20|2585.5||2585.5||2585.5||2585||136
1622116230000|2021-05-27 11:50:30|2585||2585||2585.5||2585||439
1622116240000|2021-05-27 11:50:40||2584||2584||2584||2584|0
1622116250000|2021-05-27 11:50:50|2585.5|2584.5|2585.5|2585|2585.5|2585|2585.5|2584.5|90
1622116260000|2021-05-27 11:51:00|2586|2585.5|2585.5|2585|2586|2585.5|2585.5|2585|0
1622116280000|2021-05-27 11:51:20|2586|2585.5|2585.5|2585|2586|2585.5|2585.5|2585|429
1622116350000|2021-05-27 11:52:30|2585|2584.5|2585|2584.5|2585|2584.5|2585|2584.5|859
1622116360000|2021-05-27 11:52:40|2584.5|2584|2585|2584.5|2585|2584.5|2584.5|2584|636
1622116400000|2021-05-27 11:53:20|2586|2585|2586|2585|2586|2585.5|2585.5|2584.5|3187
1622116420000|2021-05-27 11:53:40|2585.5||2586||2586||2585.5||0
1622116430000|2021-05-27 11:53:50|2586.5|2585.5|2586.5|2585.5|2586.5|2586|2586|2585.5|2817
1622116440000|2021-05-27 11:54:00|2586|2586|2586.5|2586|2586.5|2586|2586|2586|200
1622116450000|2021-05-27 11:54:10|2586|2585.5|2586.5|2585.5|2586.5|2585.5|2586|2585.5|0
1622116460000|2021-05-27 11:54:20|2586|2585|2585.5|2585|2586|2585|2585.5|2585|1797
1622116510000|2021-05-27 11:55:10|2586|2585.5|2585.5|2585|2586|2585.5|2585.5|2585|245
1622116520000|2021-05-27 11:55:20|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|0
1622116550000|2021-05-27 11:55:50|2586.5||2586.5||2586.5||2586.5||0
1622116560000|2021-05-27 11:56:00|2586||2586||2586||2586||0
1622116570000|2021-05-27 11:56:10|||||||||223
1622116610000|2021-05-27 11:56:50|2585.5|2585|2585.5|2585|2585.5|2585|2585.5|2585|1034
1622116620000|2021-05-27 11:57:00|2586|2585.5|2585.5|2585|2586.5|2586|2585.5|2585|1243
1622116630000|2021-05-27 11:57:10|2586|2585.5|2586|2585.5|2586|2585.5|2586|2585.5|0
1622116650000|2021-05-27 11:57:30|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|40
1622116660000|2021-05-27 11:57:40|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|1476
1622116670000|2021-05-27 11:57:50|2587|2586.5|2586.5|2586|2587|2586.5|2586.5|2586|2643
1622116680000|2021-05-27 11:58:00|2587||2586.5||2587||2586.5||442
1622116690000|2021-05-27 11:58:10|2587||2587||2587||2587||41
1622116710000|2021-05-27 11:58:30|2586.5|2585.5|2586.5|2586|2586.5|2586|2586|2585.5|1111
1622116720000|2021-05-27 11:58:40|2587||2587||2587||2587||136
1622116740000|2021-05-27 11:59:00||2586.5||2586.5||2586.5||2586.5|0
1622116750000|2021-05-27 11:59:10|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|293
1622116760000|2021-05-27 11:59:20|2587|2586.5|2586.5|2586|2587|2586.5|2586.5|2586|1355
1622116770000|2021-05-27 11:59:30|2587||2586.5||2587||2586.5||200
1622116780000|2021-05-27 11:59:40|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|88
1622116790000|2021-05-27 11:59:50|2587.5|2587|2588.5|2587.5|2588.5|2587.5|2587.5|2587|10951
1622116800000|2021-05-27 12:00:00|2588|2588|2590.5|2590|2591|2590|2588|2588|11482
1622116810000|2021-05-27 12:00:10|2591|2590.5|2591.5|2591|2592|2591|2590.5|2590|10606
1622116820000|2021-05-27 12:00:20|2592|2590.5|2592.5|2591.5|2593|2592.5|2592|2590.5|2025
1622116830000|2021-05-27 12:00:30|2592|2592|2594.5|2594|2594.5|2594|2592|2591.5|5193
1622116840000|2021-05-27 12:00:40|2594|2593.5|2594.5|2594|2595.5|2595|2593.5|2593|8548
1622116850000|2021-05-27 12:00:50|2595|2593.5|2596|2595.5|2596.5|2596|2595|2593.5|608
1622116860000|2021-05-27 12:01:00|2596.5|2596|2596.5|2595.5|2597|2596.5|2596|2595|1369
1622116870000|2021-05-27 12:01:10|2596|2595|2595|2594|2596|2595.5|2595|2594|4106
1622116880000|2021-05-27 12:01:20|2594.5|2594.5|2594|2593|2595|2594.5|2594|2593|446
1622116890000|2021-05-27 12:01:30|2594.5|2593.5|2594.5|2594|2595|2594.5|2594.5|2593|808
1622116900000|2021-05-27 12:01:40|2594|2593.5|2594|2593.5|2594.5|2593.5|2594|2593|929
1622116910000|2021-05-27 12:01:50|2594.5|2594|2595|2594|2595|2594.5|2594.5|2593.5|802
1622116920000|2021-05-27 12:02:00|2595.5|2594.5|2596|2595.5|2597|2596|2595.5|2594.5|1204
1622116930000|2021-05-27 12:02:10|2595.5|2595|2595|2594.5|2596|2595|2595|2594|329
1622116940000|2021-05-27 12:02:20|2594.5|2594|2594|2593.5|2594.5|2594.5|2594|2593|137
1622116950000|2021-05-27 12:02:30|2593.5|2593|2593|2592.5|2594|2593|2593|2592|203
1622116960000|2021-05-27 12:02:40|2593.5|2592|2593.5|2593|2593.5|2593|2593.5|2592|336
1622116970000|2021-05-27 12:02:50||2592.5||2593||2593||2592.5|200
1622116980000|2021-05-27 12:03:00|2593|2592.5|2593|2592.5|2593|2592.5|2592.5|2592|503
1622116990000|2021-05-27 12:03:10|2592.5|2592|2593|2592|2593|2592|2592.5|2591.5|136
1622117000000|2021-05-27 12:03:20|2592.5|2591.5|2592.5|2592|2592.5|2592|2592.5|2591.5|0
1622117010000|2021-05-27 12:03:30|2593|2591.5|2591.5|2591|2593|2592|2591.5|2590.5|0
1622117020000|2021-05-27 12:03:40|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590.5|136
1622117030000|2021-05-27 12:03:50|2591.5|2590|2591|2590|2591.5|2590.5|2591|2590|217
1622117040000|2021-05-27 12:04:00||2590.5||2590.5||2590.5||2590|0
1622117050000|2021-05-27 12:04:10|2591.5|2591|2591.5|2590.5|2592|2591|2591|2590.5|2002
1622117060000|2021-05-27 12:04:20|2591|2591|2591|2590.5|2591|2591|2591|2590.5|0
1622117070000|2021-05-27 12:04:30|2591.5||2591||2591.5||2591||0
1622117090000|2021-05-27 12:04:50|2590.5|2590|2590.5|2590|2591|2590.5|2590.5|2590|1893
1622117110000|2021-05-27 12:05:10|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590|0
1622117120000|2021-05-27 12:05:20|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|726
1622117150000|2021-05-27 12:05:50|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|725
1622117190000|2021-05-27 12:06:30|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|974
1622117200000|2021-05-27 12:06:40|2590|2589.5|2590.5|2589.5|2590.5|2590|2590|2589.5|847
1622117210000|2021-05-27 12:06:50||2590||2590||2590||2590|0
1622117220000|2021-05-27 12:07:00|2590|2589.5|2589.5|2589|2590|2589.5|2589.5|2589|844
1622117230000|2021-05-27 12:07:10|2590||2589.5||2590||2589.5||0
1622117240000|2021-05-27 12:07:20|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|160
1622117250000|2021-05-27 12:07:30|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2589.5|336
1622117260000|2021-05-27 12:07:40||2589.5||2590||2590||2589.5|136
1622117270000|2021-05-27 12:07:50||2589.5||2589.5||2590||2589.5|0
1622117280000|2021-05-27 12:08:00|2590|2589|2590|2589.5|2590|2589.5|2589.5|2589|1048
1622117310000|2021-05-27 12:08:30|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2589|810
1622117320000|2021-05-27 12:08:40|2589.5|2589|2589.5|2589|2589.5|2589|2589|2588.5|1190
1622117340000|2021-05-27 12:09:00|2590|2589.5|2589|2588.5|2590|2589.5|2589|2588.5|837
1622117360000|2021-05-27 12:09:20|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|0
1622117390000|2021-05-27 12:09:50|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|462
1622117400000|2021-05-27 12:10:00|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|0
1622117440000|2021-05-27 12:10:40|2588|2587.5|2588.5|2588|2589|2588|2588|2587.5|1150
1622117450000|2021-05-27 12:10:50|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|117
1622117480000|2021-05-27 12:11:20|2589.5|2589|2589.5|2589|2590|2589|2589.5|2589|491
1622117500000|2021-05-27 12:11:40|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|119
1622117510000|2021-05-27 12:11:50|2589.5|2589|2588.5|2588|2590|2589.5|2588.5|2588|760
1622117520000|2021-05-27 12:12:00|2589|2587.5|2588.5|2588|2589|2588|2588.5|2587.5|551
1622117530000|2021-05-27 12:12:10|2589||2589||2589||2589||0
1622117550000|2021-05-27 12:12:30|2589.5|2588.5|2589.5|2588.5|2589.5|2588.5|2589.5|2588.5|0
1622117560000|2021-05-27 12:12:40|2590|2589|2590|2589|2590|2589|2590|2589|80
1622117570000|2021-05-27 12:12:50|2589.5|2588.5|2589|2588.5|2589.5|2588.5|2589|2588.5|1727
1622117580000|2021-05-27 12:13:00|2589.5|2589|2589.5|2589|2590|2589|2589.5|2588.5|0
1622117590000|2021-05-27 12:13:10||2588.5||2588.5||2589||2588.5|0
1622117620000|2021-05-27 12:13:40|2590|2589|2589.5|2589|2590|2589.5|2589|2588.5|1646
1622117630000|2021-05-27 12:13:50|2590|2589.5|2589.5|2589|2590|2589.5|2589.5|2589|454
1622117640000|2021-05-27 12:14:00|2590||2589.5||2590||2589.5||122
1622117650000|2021-05-27 12:14:10|2590|2589.5|2590|2589.5|2590|2589.5|2589.5|2589.5|424
1622117660000|2021-05-27 12:14:20|2589.5|2589|2590|2589.5|2590|2589.5|2589.5|2589|214
1622117700000|2021-05-27 12:15:00|2590.5|2590|2590|2589.5|2590.5|2590|2590|2589.5|514
1622117720000|2021-05-27 12:15:20|||||||||50
1622117760000|2021-05-27 12:16:00|||||||||70
1622117810000|2021-05-27 12:16:50|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|567
1622117820000|2021-05-27 12:17:00|2590.5|2590|2590|2589.5|2591|2590.5|2590|2589.5|2890
1622117840000|2021-05-27 12:17:20|||||||||2
1622117870000|2021-05-27 12:17:50|2590.5||2590||2590.5||2590||105
1622117880000|2021-05-27 12:18:00|||||||||50
1622117890000|2021-05-27 12:18:10|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2589|964
1622117900000|2021-05-27 12:18:20|||||||||250
1622117910000|2021-05-27 12:18:30|2589|2588.5|2589.5|2589|2590|2589|2589|2588.5|1056
1622117920000|2021-05-27 12:18:40|2590||2590||2590||2589.5||0
1622117930000|2021-05-27 12:18:50|2589.5||2589.5||2589.5||2589.5||310
1622117940000|2021-05-27 12:19:00|2590|2589.5|2589.5|2588.5|2590|2589.5|2589|2588|5047
1622117950000|2021-05-27 12:19:10|2590|2589|2590|2589.5|2590.5|2589.5|2590|2589|2413
1622117960000|2021-05-27 12:19:20|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|59
1622117970000|2021-05-27 12:19:30|2591|2590.5|2590.5|2589.5|2591.5|2591|2590|2589.5|5425
1622117980000|2021-05-27 12:19:40|2590|2590|2590|2589.5|2590.5|2590|2590|2589.5|323
1622117990000|2021-05-27 12:19:50|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2590|14
1622118000000|2021-05-27 12:20:00|2590|2589.5|2590|2589.5|2590.5|2589.5|2590|2589.5|1744
1622118020000|2021-05-27 12:20:20|2590.5|2590|2591.5|2590.5|2591.5|2590.5|2590.5|2590|1030
1622118030000|2021-05-27 12:20:30|2591|2591|2592|2591|2592|2591|2591|2591|411
1622118040000|2021-05-27 12:20:40|2591.5||2591.5||2591.5||2591.5||0
1622118070000|2021-05-27 12:21:10|2592|2591.5|2592|2591.5|2592.5|2591.5|2592|2591.5|830
1622118080000|2021-05-27 12:21:20|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|136
1622118090000|2021-05-27 12:21:30|2591|2590.5|2590.5|2590|2591|2590.5|2590.5|2590|478
1622118130000|2021-05-27 12:22:10|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|867
1622118140000|2021-05-27 12:22:20|2590.5|2590|2590.5|2589.5|2590.5|2590|2590.5|2589.5|2219
1622118150000|2021-05-27 12:22:30||2590||2590||2590||2590|0
1622118170000|2021-05-27 12:22:50|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589.5|319
1622118180000|2021-05-27 12:23:00|2590.5|2590|2590.5|2590|2590.5|2590|2590.5|2589.5|92
1622118190000|2021-05-27 12:23:10|2590|2589.5|2590|2589.5|2590.5|2589.5|2590|2589.5|628
1622118200000|2021-05-27 12:23:20|2590.5|2589|2590|2589|2590.5|2589|2589.5|2589|728
1622118210000|2021-05-27 12:23:30|2589.5|2588.5|2589|2588.5|2589.5|2588.5|2589|2588.5|172
1622118220000|2021-05-27 12:23:40|||||||||40
1622118230000|2021-05-27 12:23:50|2589.5|2589|2589.5|2589|2589.5|2589|2589.5|2589|538
1622118250000|2021-05-27 12:24:10|2590|2589.5|2589.5|2589|2590|2589.5|2589.5|2589|2626
1622118260000|2021-05-27 12:24:20|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|679
1622118270000|2021-05-27 12:24:30|2589.5||2589||2589.5||2589||4863
1622118280000|2021-05-27 12:24:40|2589.5||2589||2589.5||2589||2075
1622118290000|2021-05-27 12:24:50|||||||||261
1622118300000|2021-05-27 12:25:00|2588.5|2588|2588.5|2588|2588.5|2588|2588.5|2588|2670
1622118310000|2021-05-27 12:25:10|2589|2587.5|2588|2587.5|2589|2587.5|2588|2587.5|5252
1622118320000|2021-05-27 12:25:20|2588.5|2588|2588.5|2588|2589|2588|2588.5|2588|724
1622118330000|2021-05-27 12:25:30|2589||2588.5||2589||2588.5||2108
1622118340000|2021-05-27 12:25:40|2589||2588.5||2589||2588.5||1432
1622118350000|2021-05-27 12:25:50|2589|2587.5|2588.5|2588|2589|2588|2588|2587.5|12558
1622118360000|2021-05-27 12:26:00|2589||2588.5||2589||2588.5||1766
1622118370000|2021-05-27 12:26:10|2589||2588.5||2589||2588.5||891
1622118380000|2021-05-27 12:26:20|2588|2587.5|2588|2587.5|2588|2587.5|2587.5|2587|2996
1622118390000|2021-05-27 12:26:30|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|992
1622118400000|2021-05-27 12:26:40|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|3115
1622118420000|2021-05-27 12:27:00|2587.5|2587|2588|2587|2588.5|2588|2587|2587|7450
1622118440000|2021-05-27 12:27:20|2587.5|2586.5|2587|2586.5|2588|2587|2587|2586.5|7275
1622118450000|2021-05-27 12:27:30|2587.5||2587.5||2587.5||2587.5||0
1622118460000|2021-05-27 12:27:40|2587|2587|2587.5|2586.5|2588|2587|2587|2586.5|7291
1622118470000|2021-05-27 12:27:50|2588||2588||2588||2588||0
1622118480000|2021-05-27 12:28:00|2587.5|2587|2587.5|2587|2588|2587|2587.5|2587|320
1622118490000|2021-05-27 12:28:10|2587|2586.5|2588|2587|2588|2587|2587|2586.5|5434
1622118520000|2021-05-27 12:28:40|2588.5|2587.5|2588.5|2588|2589|2588|2588.5|2587.5|15
1622118530000|2021-05-27 12:28:50|2589||2589||2589||2589||290
1622118540000|2021-05-27 12:29:00|2589.5|2588.5|2589|2588.5|2589.5|2588.5|2589|2588.5|0
1622118550000|2021-05-27 12:29:10|2589.5||2589.5||2589.5||2589.5||117
1622118600000|2021-05-27 12:30:00|2589|2588|2589.5|2588|2589.5|2588.5|2589|2588|2259
1622118610000|2021-05-27 12:30:10|2590|2588.5|2592|2590.5|2592|2590.5|2589.5|2588.5|1827
1622118620000|2021-05-27 12:30:20|2591.5|2590|2591|2590|2591.5|2590.5|2591|2590|1003
1622118630000|2021-05-27 12:30:30|2591.5|2590.5|2591|2590|2591.5|2590.5|2591|2590|211
1622118640000|2021-05-27 12:30:40|2591.5|2590.5|2592|2591|2592|2591|2591.5|2590.5|0
1622118650000|2021-05-27 12:30:50|2591.5|2590.5|2591.5|2590.5|2591.5|2590.5|2591.5|2590.5|83
1622118660000|2021-05-27 12:31:00|2592|2591|2592|2591|2592.5|2591.5|2592|2591|232
1622118670000|2021-05-27 12:31:10|2592.5|2591.5|2592.5|2591.5|2592.5|2591.5|2592.5|2591.5|200
1622118680000|2021-05-27 12:31:20|2593|2592|2593|2592|2593|2592|2592.5|2591.5|0
1622118690000|2021-05-27 12:31:30|2592.5|2592.5|2594|2593|2594|2593|2592.5|2592.5|679
1622118700000|2021-05-27 12:31:40|2593|2592.5|2593|2592.5|2593.5|2593|2593|2592.5|896
1622118710000|2021-05-27 12:31:50|2593.5|2593|2594|2593|2594|2593.5|2593.5|2593|338
1622118720000|2021-05-27 12:32:00|2594.5|2593.5|2594.5|2594|2594.5|2594|2594.5|2593.5|334
1622118740000|2021-05-27 12:32:20|2595|2594.5|2595.5|2594.5|2595.5|2595|2595|2594|1390
1622118750000|2021-05-27 12:32:30|2595|2595|2595.5|2595|2596|2595|2595|2595|769
1622118760000|2021-05-27 12:32:40|2596|2594.5|2595.5|2595|2596|2595|2595.5|2594.5|787
1622118770000|2021-05-27 12:32:50|2596|2595.5|2596|2595.5|2596.5|2596|2596|2595|2893
1622118780000|2021-05-27 12:33:00|2596.5|2595|2596.5|2595.5|2597|2596|2596|2595|3129
1622118790000|2021-05-27 12:33:10|2597|2596|2597|2596.5|2597|2596.5|2597|2596|299
1622118800000|2021-05-27 12:33:20|2597.5|2597|2598.5|2597.5|2598.5|2597.5|2597.5|2596.5|2698
1622118810000|2021-05-27 12:33:30|2598||2598.5||2598.5||2598||435
1622118820000|2021-05-27 12:33:40|2598|2598|2598.5|2598|2598.5|2598|2598|2597.5|1261
1622118830000|2021-05-27 12:33:50|2598|2597.5|2598.5|2598|2598.5|2598|2598|2597.5|1569
1622118840000|2021-05-27 12:34:00|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|146
1622118850000|2021-05-27 12:34:10|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2596.5|2526
1622118860000|2021-05-27 12:34:20|2598.5||2598.5||2598.5||2598.5||298
1622118870000|2021-05-27 12:34:30||2598||2598||2598||2598|702
1622118880000|2021-05-27 12:34:40|2599|2598.5|2599|2598.5|2599|2598.5|2598.5|2598|1544
1622118890000|2021-05-27 12:34:50|2599.5|2599|2600|2599.5|2600|2599.5|2599|2598.5|6658
1622118900000|2021-05-27 12:35:00|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|1214
1622118910000|2021-05-27 12:35:10|2598.5|2598|2598|2597|2598.5|2598|2598|2597|1417
1622118920000|2021-05-27 12:35:20|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|1230
1622118930000|2021-05-27 12:35:30|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|1795
1622118940000|2021-05-27 12:35:40|2596.5|2595.5|2597|2596|2597|2596|2596.5|2595.5|3319
1622118950000|2021-05-27 12:35:50|2596.5|2595.5|2596.5|2596|2596.5|2596|2595|2594.5|2862
1622118960000|2021-05-27 12:36:00|2597|2595.5|2597|2596|2597|2596.5|2597|2595.5|397
1622119020000|2021-05-27 12:37:00||2595.5||2596||2596||2595.5|0
1622119030000|2021-05-27 12:37:10|2596.5||2596.5||2596.5||2596.5||0
1622119040000|2021-05-27 12:37:20|2597||2597||2597||2597||652
1622119060000|2021-05-27 12:37:40|2596.5|2595.5|2596|2595.5|2596.5|2595.5|2596|2595.5|873
1622119070000|2021-05-27 12:37:50|2596.5||2596||2596.5||2596||0
1622119080000|2021-05-27 12:38:00|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|179
1622119090000|2021-05-27 12:38:10|2595|2594.5|2595.5|2595|2595.5|2595|2595|2594.5|155
1622119100000|2021-05-27 12:38:20|2595|2594.5|2594.5|2593.5|2595|2594.5|2594|2593.5|1068
1622119110000|2021-05-27 12:38:30|2594|2593|2594|2593.5|2594|2593.5|2594|2593|10
1622119120000|2021-05-27 12:38:40|2594.5|2594|2595|2594|2595|2594|2594.5|2593.5|499
1622119130000|2021-05-27 12:38:50|2595.5|2594.5|2595.5|2595|2595.5|2595|2595.5|2594.5|1
1622119140000|2021-05-27 12:39:00|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|229
1622119160000|2021-05-27 12:39:20|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|111
1622119170000|2021-05-27 12:39:30|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|135
1622119180000|2021-05-27 12:39:40|2596.5|2596|2596.5|2596|2596.5|2596|2596|2595.5|669
1622119190000|2021-05-27 12:39:50|2597|2595.5|2596|2595.5|2597|2595.5|2596|2595.5|2271
1622119200000|2021-05-27 12:40:00|2596.5|2595|2595|2594|2596.5|2595|2595|2594|1376
1622119210000|2021-05-27 12:40:10||2594.5||2594.5||2594.5||2594.5|0
1622119220000|2021-05-27 12:40:20|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|503
1622119240000|2021-05-27 12:40:40|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|484
1622119250000|2021-05-27 12:40:50|2593.5|2592.5|2593|2592|2593.5|2593|2592.5|2591.5|3995
1622119260000|2021-05-27 12:41:00|2592.5|2592.5|2593|2592|2593|2592.5|2592.5|2592|2377
1622119270000|2021-05-27 12:41:10|2592.5||2592.5||2592.5||2592.5||0
1622119280000|2021-05-27 12:41:20||2591.5||2592||2592||2591.5|344
1622119290000|2021-05-27 12:41:30|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591.5|390
1622119300000|2021-05-27 12:41:40|2592.5|2590.5|2591.5|2591|2592.5|2591|2591.5|2590.5|2652
1622119310000|2021-05-27 12:41:50|||||||||118
1622119320000|2021-05-27 12:42:00||2590.5||2590.5||2591||2590.5|160
1622119330000|2021-05-27 12:42:10|2591||2591||2591||2591||0
1622119340000|2021-05-27 12:42:20|2591.5||2591||2591.5||2591||744
1622119370000|2021-05-27 12:42:50|2591.5|2591|2591|2590.5|2591.5|2591|2591|2590.5|912
1622119380000|2021-05-27 12:43:00|2591.5||2591.5||2591.5||2591.5||0
1622119390000|2021-05-27 12:43:10|2591|2591|2591|2590.5|2591|2591|2591|2590.5|500
1622119400000|2021-05-27 12:43:20||2590||2590||2590||2590|740
1622119410000|2021-05-27 12:43:30|2590.5|2589.5|2590.5|2590|2590.5|2590|2590.5|2589.5|0
1622119420000|2021-05-27 12:43:40|2590|2589.5|2590.5|2589.5|2590.5|2590|2590|2589.5|1064
1622119430000|2021-05-27 12:43:50|2590|2589|2590.5|2590|2590.5|2590|2590|2589|1350
1622119440000|2021-05-27 12:44:00|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590.5|1482
1622119450000|2021-05-27 12:44:10|2590.5|2590|2591|2590.5|2591|2590.5|2590.5|2590|500
1622119470000|2021-05-27 12:44:30|2591.5|2591|2592|2591|2592.5|2592|2591.5|2591|2795
1622119480000|2021-05-27 12:44:40||2591.5||2591.5||2591.5||2591.5|0
1622119490000|2021-05-27 12:44:50|2591.5|2590.5|2591|2590.5|2591.5|2590.5|2591|2590.5|2852
1622119500000|2021-05-27 12:45:00|2591.5||2591||2591.5||2591||0
1622119520000|2021-05-27 12:45:20|2590.5|2590|2590.5|2590|2591|2590.5|2590.5|2590|1071
1622119530000|2021-05-27 12:45:30|2591|2590.5|2591|2590|2591|2590.5|2590.5|2590|737
1622119550000|2021-05-27 12:45:50|2590.5||2590.5||2590.5||2590.5||0
1622119560000|2021-05-27 12:46:00|2591|2590.5|2591|2590|2591|2590.5|2591|2590|666
1622119580000|2021-05-27 12:46:20|||||||||55
1622119590000|2021-05-27 12:46:30|2590.5||2591||2591||2590.5||0
1622119600000|2021-05-27 12:46:40|2590.5||2590.5||2590.5||2590.5||0
1622119610000|2021-05-27 12:46:50|2590|2589.5|2590|2589.5|2590|2589.5|2590|2589|1181
1622119620000|2021-05-27 12:47:00|2589.5|2589|2589|2588|2589.5|2589|2589|2588|627
1622119640000|2021-05-27 12:47:20|2588.5|2588.5|2588.5|2588|2588.5|2588.5|2588.5|2588|155
1622119660000|2021-05-27 12:47:40|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|568
1622119670000|2021-05-27 12:47:50||2587||2587||2587||2587|662
1622119680000|2021-05-27 12:48:00|2588.5|2587.5|2588.5|2588|2588.5|2588|2588.5|2587.5|334
1622119690000|2021-05-27 12:48:10|2589|2588.5|2589|2588.5|2589|2588.5|2589|2588.5|912
1622119700000|2021-05-27 12:48:20|2589.5|2589|2589.5|2588.5|2589.5|2589|2589.5|2588.5|181
1622119720000|2021-05-27 12:48:40|2589|2588|2589|2588|2589|2588.5|2589|2588|743
1622119730000|2021-05-27 12:48:50|2588.5|2587.5|2588|2587.5|2588.5|2587.5|2588|2587.5|444
1622119770000|2021-05-27 12:49:30|2587.5|2587|2588|2587|2588|2587|2587.5|2587|1078
1622119780000|2021-05-27 12:49:40|2587.5||2587.5||2587.5||2587.5||0
1622119790000|2021-05-27 12:49:50|2587|2586.5|2587.5|2587|2587.5|2587|2587|2586.5|818
1622119800000|2021-05-27 12:50:00|2588|2587.5|2588|2587.5|2588.5|2587.5|2587.5|2587|25962
1622119810000|2021-05-27 12:50:10|2588.5||2588.5||2588.5||2588.5||336
1622119820000|2021-05-27 12:50:20|2589|2588|2590|2589|2590|2589|2589|2588|1105
1622119830000|2021-05-27 12:50:30|2589.5|2588.5|2589|2588|2589.5|2589|2589|2588|1016
1622119840000|2021-05-27 12:50:40|2588.5|2587.5|2588.5|2587.5|2588.5|2587.5|2588.5|2587.5|0
1622119850000|2021-05-27 12:50:50|2589|2588|2589|2588|2589|2588.5|2589|2588|0
1622119860000|2021-05-27 12:51:00||2588.5||2588.5||2588.5||2588.5|0
1622119890000|2021-05-27 12:51:30|2588.5|2588|2589|2588.5|2589|2588.5|2588.5|2587.5|976
1622119910000|2021-05-27 12:51:50|2589.5|2589|2589|2588.5|2589.5|2589|2589|2588.5|759
1622119940000|2021-05-27 12:52:20|2589.5|2589|2589.5|2589|2590|2589|2589.5|2589|186
1622119950000|2021-05-27 12:52:30|2589|2588.5|2589|2588.5|2589.5|2588.5|2589|2588.5|415
1622119960000|2021-05-27 12:52:40|2588.5|2588|2589|2588|2589|2588|2588.5|2588|0
1622119970000|2021-05-27 12:52:50||2588.5||2588.5||2588.5||2588.5|0
1622119980000|2021-05-27 12:53:00|2589.5|2588|2590|2589.5|2590|2589.5|2589.5|2588|0
1622120000000|2021-05-27 12:53:20|2589.5|2589|2590|2589|2590|2589.5|2589.5|2589|807
1622120020000|2021-05-27 12:53:40|2589.5|2588|2587.5|2587|2589.5|2588|2587.5|2587|8143
1622120030000|2021-05-27 12:53:50|2587|2586.5|2586.5|2586|2587|2586.5|2586.5|2586|443
1622120040000|2021-05-27 12:54:00|2587|2586.5|2587|2586.5|2587.5|2586.5|2587|2586|738
1622120060000|2021-05-27 12:54:20|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|136
1622120070000|2021-05-27 12:54:30|2587|2586.5|2587|2586.5|2587|2586.5|2586.5|2586.5|958
1622120100000|2021-05-27 12:55:00|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|323
1622120120000|2021-05-27 12:55:20|2587|2586.5|2586.5|2586|2587|2586.5|2586.5|2586|1371
1622120140000|2021-05-27 12:55:40|2587|2586.5|2588|2587|2588|2587|2586.5|2586|1053
1622120150000|2021-05-27 12:55:50|2587.5|2586.5|2587|2586.5|2587.5|2586.5|2587|2586.5|470
1622120160000|2021-05-27 12:56:00|||||||||96
1622120170000|2021-05-27 12:56:10|2586.5|2586|2587|2586|2587|2586.5|2586.5|2586|1445
1622120180000|2021-05-27 12:56:20|2587.5|2586.5|2587.5|2587|2587.5|2587|2587.5|2586.5|80
1622120190000|2021-05-27 12:56:30|2587|2586.5|2587|2586.5|2587|2586.5|2587|2586.5|303
1622120200000|2021-05-27 12:56:40|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|0
1622120230000|2021-05-27 12:57:10|2587|2586.5|2587|2586|2587|2586.5|2587|2586|1303
1622120240000|2021-05-27 12:57:20|2586.5||2586.5||2586.5||2586.5||10
1622120270000|2021-05-27 12:57:50|2586|2585.5|2586|2585.5|2587|2586|2585.5|2585|10766
1622120280000|2021-05-27 12:58:00|2586.5|2586|2586.5|2586|2586.5|2586|2586.5|2586|679
1622120320000|2021-05-27 12:58:40||2585.5||2585.5||2585.5||2585.5|0
1622120340000|2021-05-27 12:59:00|2587|2586|2587.5|2586.5|2587.5|2587|2587|2586|1693
1622120350000|2021-05-27 12:59:10|2587||2587||2587||2587||0
1622120370000|2021-05-27 12:59:30|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|171
1622120380000|2021-05-27 12:59:40|||||||||500
1622120390000|2021-05-27 12:59:50|||||||||319
1622120400000|2021-05-27 13:00:00|2588|2587.5|2587|2586.5|2588|2587.5|2587|2586|2551
1622120410000|2021-05-27 13:00:10|2587.5|2587|2587.5|2587|2587.5|2587|2587.5|2587|106
1622120420000|2021-05-27 13:00:20|2588|2587.5|2588.5|2588|2589|2588.5|2588|2587.5|782
1622120430000|2021-05-27 13:00:30|2588|2587.5|2588|2587.5|2588|2588|2588|2587.5|0
1622120460000|2021-05-27 13:01:00|2588.5|2588|2589.5|2588.5|2589.5|2588.5|2588.5|2588|2689
1622120470000|2021-05-27 13:01:10|2590|2589|2588.5|2587.5|2590|2589|2588.5|2587.5|2552
1622120480000|2021-05-27 13:01:20|2588|2587|2587.5|2587|2588|2587.5|2586.5|2585.5|3066
1622120490000|2021-05-27 13:01:30|2587|2586.5|2587|2586|2587|2586.5|2587|2586|43
1622120510000|2021-05-27 13:01:50|2587.5|2586.5|2587.5|2587|2587.5|2587|2587|2586.5|1810
1622120520000|2021-05-27 13:02:00|2588|2587.5|2588|2587.5|2588|2587.5|2588|2587.5|454
1622120530000|2021-05-27 13:02:10|2588.5|2588|2588.5|2588|2589|2588.5|2588.5|2588|335
1622120550000|2021-05-27 13:02:30|||||||||513
1622120560000|2021-05-27 13:02:40|2588|2587.5|2589|2588|2589|2588.5|2588|2587.5|357
1622120570000|2021-05-27 13:02:50|2588.5||2588.5||2588.5||2588.5||0
1622120580000|2021-05-27 13:03:00|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587|52
1622120590000|2021-05-27 13:03:10|2588|2587|2587.5|2587|2588|2587|2587.5|2587|0
1622120600000|2021-05-27 13:03:20|2588|2587.5|2588.5|2587.5|2588.5|2587.5|2588|2587.5|1281
1622120620000|2021-05-27 13:03:40|2589|2588|2590|2589.5|2590.5|2589.5|2589|2588|865
1622120640000|2021-05-27 13:04:00|2589.5|2589|2589|2588|2589.5|2589|2588.5|2588|3001
1622120650000|2021-05-27 13:04:10|2589.5|2588.5|2590.5|2590|2591.5|2590.5|2589.5|2588.5|4331
1622120660000|2021-05-27 13:04:20|2591||2590.5||2591||2590.5||0
1622120670000|2021-05-27 13:04:30|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590|1200
1622120680000|2021-05-27 13:04:40|2591.5|2591|2591.5|2591|2592|2591|2591.5|2590.5|173
1622120690000|2021-05-27 13:04:50|2592|2591.5|2592.5|2592|2593|2592|2592|2591|1550
1622120700000|2021-05-27 13:05:00|2593|2592.5|2592|2591.5|2593.5|2592.5|2592|2591.5|1468
1622120740000|2021-05-27 13:05:40|2592.5|2592|2592.5|2591.5|2593|2592|2592|2591|2528
1622120750000|2021-05-27 13:05:50|2593|2592|2593.5|2593|2594|2593|2592.5|2592|194
1622120760000|2021-05-27 13:06:00|2594|2592.5|2593.5|2592.5|2594|2593|2593|2592.5|202
1622120790000|2021-05-27 13:06:30||2593||2593||2593||2593|0
1622120810000|2021-05-27 13:06:50|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592.5|1014
1622120820000|2021-05-27 13:07:00|2593.5|2593|2593|2592.5|2593.5|2593|2593|2592.5|503
1622120830000|2021-05-27 13:07:10|2593.5|2593|2594.5|2593.5|2594.5|2594|2593.5|2593|2067
1622120840000|2021-05-27 13:07:20|2594||2594||2594||2594||0
1622120850000|2021-05-27 13:07:30|2594.5|2593|2594|2593|2594.5|2593.5|2593.5|2593|1939
1622120860000|2021-05-27 13:07:40|2593.5|2592.5|2593|2592.5|2593.5|2592.5|2593|2592.5|1437
1622120890000|2021-05-27 13:08:10|2593.5|2593|2594|2593.5|2594|2593.5|2593.5|2592.5|3030
1622120900000|2021-05-27 13:08:20|2594.5|2594|2594|2593.5|2594.5|2594|2594|2593.5|103
1622120910000|2021-05-27 13:08:30|||||||||25
1622120920000|2021-05-27 13:08:40|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2592.5|955
1622120930000|2021-05-27 13:08:50|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593|0
1622120940000|2021-05-27 13:09:00|2594.5|2594|2595|2594.5|2595|2594.5|2594.5|2594|1861
1622120950000|2021-05-27 13:09:10|2595.5|2595|2594.5|2594|2596|2595.5|2594.5|2594|3327
1622120960000|2021-05-27 13:09:20|2594|2593.5|2594|2593.5|2594.5|2593.5|2594|2593.5|0
1622120980000|2021-05-27 13:09:40|2593.5|2593|2593.5|2593|2593.5|2593|2593|2592.5|2363
1622120990000|2021-05-27 13:09:50||2592.5||2592.5||2593||2592.5|211
1622121000000|2021-05-27 13:10:00||2593||2593||2593||2593|0
1622121010000|2021-05-27 13:10:10|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|779
1622121020000|2021-05-27 13:10:20|2594|2592.5|2594|2593.5|2594|2593.5|2593.5|2592.5|1839
1622121030000|2021-05-27 13:10:30||2593||2593||2593||2593|0
1622121050000|2021-05-27 13:10:50|2594.5|2593.5|2594|2593.5|2594.5|2594|2594|2593.5|1132
1622121060000|2021-05-27 13:11:00|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2593|641
1622121080000|2021-05-27 13:11:20|2594||2594||2594||2594||0
1622121090000|2021-05-27 13:11:30||2593.5||2593.5||2593.5||2593.5|0
1622121100000|2021-05-27 13:11:40|2593.5|2593|2593.5|2593|2594|2593|2593.5|2593|1102
1622121110000|2021-05-27 13:11:50||2592.5||2593||2593||2592.5|135
1622121120000|2021-05-27 13:12:00|2593|2592.5|2592.5|2592|2593|2592.5|2592.5|2592|590
1622121160000|2021-05-27 13:12:40|2592|2591.5|2592|2591.5|2592|2591.5|2592|2591|548
1622121170000|2021-05-27 13:12:50|2591.5|2591|2590.5|2590|2591.5|2591|2590.5|2590|2976
1622121180000|2021-05-27 13:13:00|2591|2590.5|2591.5|2590.5|2592|2591.5|2591|2590.5|2203
1622121210000|2021-05-27 13:13:30|2591||2591.5||2591.5||2591||169
1622121220000|2021-05-27 13:13:40|2591|2590|2589.5|2588.5|2591|2590|2589.5|2588.5|5744
1622121230000|2021-05-27 13:13:50||2589||2589||2589||2589|313
1622121240000|2021-05-27 13:14:00|2590|2589.5|2590.5|2590|2590.5|2590|2590|2589.5|989
1622121250000|2021-05-27 13:14:10|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590.5|160
1622121270000|2021-05-27 13:14:30||2590||2590.5||2590.5||2590|352
1622121290000|2021-05-27 13:14:50|2590.5|2590|2590|2589.5|2590.5|2590|2590|2589.5|107
1622121300000|2021-05-27 13:15:00|2590.5||2590||2590.5||2590||1418
1622121320000|2021-05-27 13:15:20||2589||2589||2589||2589|51
1622121350000|2021-05-27 13:15:50|2589.5||2589.5||2589.5||2589.5||0
1622121390000|2021-05-27 13:16:30|2590|2588.5|2589.5|2589|2590|2589|2589|2588.5|2005
1622121400000|2021-05-27 13:16:40|2590|2589.5|2591.5|2590.5|2591.5|2590.5|2590|2589.5|2094
1622121410000|2021-05-27 13:16:50|2591|2590|2591|2590.5|2591|2590.5|2591|2590|0
1622121420000|2021-05-27 13:17:00|2591.5|2591|2591.5|2591|2591.5|2591|2591.5|2591|770
1622121440000|2021-05-27 13:17:20|2591|2590.5|2591|2590.5|2591|2590.5|2591|2590.5|0
1622121450000|2021-05-27 13:17:30|2591.5|2591|2591.5|2591|2591.5|2591|2590|2589.5|8986
1622121470000|2021-05-27 13:17:50|2592|2591.5|2592.5|2591.5|2592.5|2592|2592|2591.5|97
1622121480000|2021-05-27 13:18:00||2592||2592||2592||2591.5|0
1622121490000|2021-05-27 13:18:10|2593|2592.5|2594|2593|2594|2593.5|2593|2592.5|466
1622121500000|2021-05-27 13:18:20|2593.5|2592.5|2593.5|2592.5|2593.5|2593|2593.5|2592.5|87
1622121510000|2021-05-27 13:18:30|2594|2593|2594|2593|2594|2593.5|2594|2593|446
1622121520000|2021-05-27 13:18:40|2593.5|2593.5|2594|2593|2594|2593.5|2593.5|2593|178
1622121530000|2021-05-27 13:18:50||2593.5||2593.5||2593.5||2593.5|0
1622121540000|2021-05-27 13:19:00|||||||||23
1622121550000|2021-05-27 13:19:10|2593.5|2593|2594|2593.5|2594|2593.5|2593.5|2593|1368
1622121560000|2021-05-27 13:19:20|2594.5|2594|2594.5|2594|2594.5|2594|2594.5|2594|233
1622121570000|2021-05-27 13:19:30|2595|2594.5|2595|2594.5|2595.5|2595|2594.5|2594.5|200
1622121580000|2021-05-27 13:19:40|2595.5||2595||2595.5||2595||0
1622121590000|2021-05-27 13:19:50|2595.5|2595|2596.5|2595.5|2596.5|2595.5|2595.5|2595|700
1622121600000|2021-05-27 13:20:00|2597|2596|2596.5|2596|2597|2596|2596.5|2595.5|75
1622121610000|2021-05-27 13:20:10|||||||||276
1622121620000|2021-05-27 13:20:20|2597|2596.5|2597|2596.5|2597|2596.5|2596.5|2596|391
1622121630000|2021-05-27 13:20:30|2597.5|2597|2597|2596.5|2597.5|2597|2597|2596.5|945
1622121640000|2021-05-27 13:20:40|2596.5|2596|2596|2595.5|2597|2596.5|2596|2595.5|1074
1622121670000|2021-05-27 13:21:10|2595.5|2595|2595.5|2595|2596|2595|2595.5|2595|505
1622121690000|2021-05-27 13:21:30|2595|2594.5|2595|2594.5|2595|2594.5|2595|2594.5|444
1622121700000|2021-05-27 13:21:40|2595.5|2595|2596|2595.5|2596|2595.5|2595|2594.5|2856
1622121720000|2021-05-27 13:22:00|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|217
1622121730000|2021-05-27 13:22:10|2595|2594.5|2594.5|2594|2595|2594.5|2594.5|2594|333
1622121740000|2021-05-27 13:22:20|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|117
1622121760000|2021-05-27 13:22:40|2594.5|2594|2594.5|2594|2594.5|2594|2594|2593.5|1052
1622121770000|2021-05-27 13:22:50|2595|2594.5|2595|2594|2595|2594.5|2595|2594|135
1622121780000|2021-05-27 13:23:00|2594.5|2594.5|2595|2594.5|2595|2594.5|2594.5|2594|284
1622121820000|2021-05-27 13:23:40|2595.5|2594|2594.5|2594|2595.5|2594|2594.5|2594|660
1622121830000|2021-05-27 13:23:50|2595|2594.5|2594|2593.5|2595|2594.5|2594|2593.5|1117
1622121840000|2021-05-27 13:24:00|2593.5|2593|2593.5|2592.5|2594|2593|2593.5|2592.5|361
1622121850000|2021-05-27 13:24:10||2593||2593||2593||2593|0
1622121870000|2021-05-27 13:24:30|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592.5|1000
1622121880000|2021-05-27 13:24:40|2594|2593.5|2594|2593.5|2594|2593.5|2594|2593.5|768
1622121890000|2021-05-27 13:24:50|2593.5|2593|2594|2593|2594|2593.5|2593.5|2593|1130
1622121900000|2021-05-27 13:25:00|2594.5|2593.5|2594.5|2594|2594.5|2594|2594.5|2593|424
1622121910000|2021-05-27 13:25:10|2595||2595||2595||2595||0
1622121920000|2021-05-27 13:25:20|2594.5|2593|2592.5|2591.5|2594.5|2593|2592|2591.5|7762
1622121930000|2021-05-27 13:25:30|2592|2590.5|2591.5|2590.5|2592.5|2590.5|2591|2590.5|4889
1622121940000|2021-05-27 13:25:40|2591||2591||2591||2591||0
1622121950000|2021-05-27 13:25:50|2591.5||2591.5||2591.5||2591||1032
1622121960000|2021-05-27 13:26:00|2591|2591|2591.5|2591|2591.5|2591|2591|2591|753
1622121980000|2021-05-27 13:26:20|||||||||979
1622121990000|2021-05-27 13:26:30|2592|2591.5|2592|2591.5|2592.5|2591.5|2592|2591|280
1622122000000|2021-05-27 13:26:40|2592.5||2592||2592.5||2592||1
1622122010000|2021-05-27 13:26:50|2591.5|2591|2591.5|2590.5|2591.5|2591|2591.5|2590.5|653
1622122020000|2021-05-27 13:27:00|||||||||108
1622122040000|2021-05-27 13:27:20||2591||2591||2591||2591|0
1622122050000|2021-05-27 13:27:30|2592|2590.5|2591|2590.5|2592|2591|2591|2590.5|1321
1622122070000|2021-05-27 13:27:50|2590.5|2590|2590|2589.5|2590.5|2590|2590|2589|261
1622122080000|2021-05-27 13:28:00|2590.5|2590|2590.5|2590|2591.5|2590.5|2590|2590|1295
1622122090000|2021-05-27 13:28:10|2591||2590.5||2591||2590.5||0
1622122100000|2021-05-27 13:28:20|||||||||38
1622122140000|2021-05-27 13:29:00|2590|2589|2589|2588.5|2590|2589|2589|2588|2196
1622122150000|2021-05-27 13:29:10|2588.5|2587.5|2588.5|2587.5|2589.5|2588.5|2588|2587.5|12771
1622122160000|2021-05-27 13:29:20|2588|2587|2587.5|2587|2588|2587|2587.5|2587|1032
1622122170000|2021-05-27 13:29:30|2588|2587.5|2588|2587|2588|2587.5|2588|2587|561
1622122200000|2021-05-27 13:30:00|2587.5||2588||2588||2587.5||390
1622122210000|2021-05-27 13:30:10|2587.5|2587.5|2590.5|2589.5|2590.5|2589.5|2587.5|2586.5|6504
1622122220000|2021-05-27 13:30:20|2591|2590|2591.5|2590.5|2591.5|2590.5|2590.5|2590|0
1622122230000|2021-05-27 13:30:30|2592|2591|2592|2591|2592|2591|2591.5|2591|120
1622122240000|2021-05-27 13:30:40|2592.5|2591.5|2592.5|2591.5|2592.5|2591.5|2592.5|2591.5|0
1622122250000|2021-05-27 13:30:50|2593|2592|2595.5|2594.5|2595.5|2594.5|2592|2591.5|6778
1622122260000|2021-05-27 13:31:00|2595|2595|2594.5|2594|2596.5|2596|2594.5|2594|5931
1622122270000|2021-05-27 13:31:10|2595||2594.5||2595||2594.5||0
1622122280000|2021-05-27 13:31:20|2595|2594.5|2595.5|2595|2596|2595|2595|2594.5|218
1622122290000|2021-05-27 13:31:30|2596|2595.5|2596|2595.5|2596.5|2596|2596|2595|1
1622122300000|2021-05-27 13:31:40|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594|1371
1622122310000|2021-05-27 13:31:50|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|379
1622122320000|2021-05-27 13:32:00|2595.5|2595|2595|2594.5|2595.5|2595|2594.5|2594|297
1622122330000|2021-05-27 13:32:10|2595.5|2595|2595.5|2594.5|2595.5|2595|2595.5|2594.5|10
1622122350000|2021-05-27 13:32:30|2595|2595|2595.5|2594.5|2595.5|2595|2594.5|2594|1323
1622122360000|2021-05-27 13:32:40|2595|2595|2596.5|2595.5|2596.5|2595.5|2595|2595|113
1622122370000|2021-05-27 13:32:50|2596||2596||2596||2596||0
1622122380000|2021-05-27 13:33:00|2596.5|2596|2596.5|2595.5|2597|2596.5|2596|2595.5|716
1622122390000|2021-05-27 13:33:10||2596||2595.5||2596||2595.5|50
1622122400000|2021-05-27 13:33:20|2597|2596|2597|2596.5|2597|2596.5|2596.5|2596|388
1622122420000|2021-05-27 13:33:40|2597.5|2597|2598|2597.5|2598|2597.5|2597.5|2597|375
1622122430000|2021-05-27 13:33:50||2597||2597||2597.5||2597|90
1622122440000|2021-05-27 13:34:00|2598.5|2597.5|2598.5|2597.5|2599|2598|2598.5|2597.5|1509
1622122450000|2021-05-27 13:34:10|2599|2598|2599|2598.5|2599|2598.5|2598.5|2598|291
1622122460000|2021-05-27 13:34:20|2599.5|2599|2599.5|2599|2599.5|2599|2599|2598.5|2805
1622122470000|2021-05-27 13:34:30|2599|2598.5|2599.5|2598.5|2599.5|2598.5|2599|2598.5|407
1622122480000|2021-05-27 13:34:40|2599||2599||2599.5||2599||296
1622122490000|2021-05-27 13:34:50|2599.5|2599|2599.5|2599|2600|2599|2599.5|2599|0
1622122500000|2021-05-27 13:35:00|2600|2599.5|2603|2602.5|2603.5|2602.5|2599.5|2599.5|28937
1622122510000|2021-05-27 13:35:10|2602.5|2602|2602.5|2602|2602.5|2602.5|2602.5|2601.5|2867
1622122520000|2021-05-27 13:35:20|2602|2601.5|2601|2600|2603|2602|2600|2599.5|8997
1622122530000|2021-05-27 13:35:30|2600|2599.5|2599.5|2598.5|2600|2599.5|2598.5|2598|5154
1622122540000|2021-05-27 13:35:40|2599||2599||2599||2599||0
1622122550000|2021-05-27 13:35:50|2598.5|2598|2597.5|2597|2598.5|2598|2597.5|2597|1141
1622122560000|2021-05-27 13:36:00|2598|2597.5|2598.5|2598|2599|2598|2598|2597|2243
1622122580000|2021-05-27 13:36:20|2599|2598.5|2598.5|2598|2599|2598.5|2598|2597.5|3506
1622122590000|2021-05-27 13:36:30|2599|2597.5|2597.5|2597|2599|2597.5|2597.5|2596.5|1200
1622122620000|2021-05-27 13:37:00|2597|2596.5|2597|2596|2597|2596.5|2596|2595|3713
1622122630000|2021-05-27 13:37:10|2596.5||2596.5||2596.5||2596.5||29
1622122640000|2021-05-27 13:37:20|2597|2596.5|2597.5|2597|2597.5|2597|2597|2596|1
1622122650000|2021-05-27 13:37:30|2597|2596.5|2596.5|2595.5|2597|2596.5|2596|2595.5|1221
1622122660000|2021-05-27 13:37:40|2597|2596|2597|2596.5|2597|2596.5|2597|2596|363
1622122670000|2021-05-27 13:37:50|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|590
1622122680000|2021-05-27 13:38:00|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|141
1622122690000|2021-05-27 13:38:10|2597.5|2597|2597.5|2597|2598|2597|2597.5|2596.5|694
1622122700000|2021-05-27 13:38:20|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|0
1622122710000|2021-05-27 13:38:30|2598.5|2598|2599|2598|2599|2598.5|2598.5|2598|14176
1622122720000|2021-05-27 13:38:40||2598.5||2598.5||2598.5||2598.5|0
1622122730000|2021-05-27 13:38:50|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|245
1622122760000|2021-05-27 13:39:20|2598.5|2598|2600|2599|2600|2599|2598.5|2598|2223
1622122770000|2021-05-27 13:39:30|2599.5||2600||2600||2599.5||748
1622122780000|2021-05-27 13:39:40|2599.5||2599.5||2599.5||2599.5||0
1622122790000|2021-05-27 13:39:50|2600||2599.5||2600||2599.5||497
1622122800000|2021-05-27 13:40:00|2600|2599.5|2601|2600.5|2601|2600.5|2600|2599.5|3074
1622122810000|2021-05-27 13:40:10|2601.5|2601|2601.5|2600.5|2602|2601|2601.5|2600.5|135
1622122830000|2021-05-27 13:40:30|2602|2601|2601.5|2601|2602|2601.5|2601.5|2601|796
1622122840000|2021-05-27 13:40:40|2602||2602||2602||2601.5||229
1622122850000|2021-05-27 13:40:50|2602.5|2601.5|2603|2602|2603|2602|2602|2601.5|151
1622122860000|2021-05-27 13:41:00|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2602|2601.5|322
1622122870000|2021-05-27 13:41:10|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|1935
1622122880000|2021-05-27 13:41:20|2601|2600|2600|2599.5|2601|2600|2600|2599.5|958
1622122890000|2021-05-27 13:41:30|2600.5|2600|2600.5|2599.5|2600.5|2600|2600.5|2599.5|0
1622122910000|2021-05-27 13:41:50|2600|2600|2600|2599.5|2600|2600|2600|2599.5|0
1622122920000|2021-05-27 13:42:00|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2599|731
1622122930000|2021-05-27 13:42:10|2600|2599.5|2599|2598.5|2600|2599.5|2599|2598.5|1259
1622122940000|2021-05-27 13:42:20|2599.5|2599|2599.5|2599|2599.5|2599|2599.5|2598.5|265
1622122950000|2021-05-27 13:42:30|2600|2598.5|2600|2599.5|2600|2599.5|2600|2598.5|207
1622122960000|2021-05-27 13:42:40|2600.5||2600||2600.5||2600||0
1622122970000|2021-05-27 13:42:50|2599.5|2599|2599|2598.5|2599.5|2599|2599|2598.5|702
1622122980000|2021-05-27 13:43:00|2599.5|2599|2601|2600|2601|2600.5|2599.5|2599|1093
1622122990000|2021-05-27 13:43:10||2600.5||2600.5||2600.5||2600|0
1622123000000|2021-05-27 13:43:20|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2600.5|177
1622123010000|2021-05-27 13:43:30|2602|2601.5|2601.5|2601|2602.5|2601.5|2601.5|2601|661
1622123020000|2021-05-27 13:43:40|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601|1
1622123030000|2021-05-27 13:43:50|2602.5|2602|2603|2602|2603|2602|2602.5|2602|0
1622123040000|2021-05-27 13:44:00|2602.5|2602.5|2603|2602.5|2603|2602.5|2602.5|2602|663
1622123050000|2021-05-27 13:44:10|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2602.5|1205
1622123060000|2021-05-27 13:44:20|2603.5|2603|2603|2602.5|2604|2603|2603|2602.5|1304
1622123070000|2021-05-27 13:44:30|2602.5|2602|2602|2601.5|2603|2602|2602|2601|655
1622123080000|2021-05-27 13:44:40|2601.5|2600.5|2602|2601|2602|2601|2601.5|2600.5|7500
1622123100000|2021-05-27 13:45:00||2601.5||2601.5||2601.5||2601|0
1622123110000|2021-05-27 13:45:10|2601.5|2601|2601|2600|2601.5|2601|2601|2600|799
1622123120000|2021-05-27 13:45:20|2601.5|2600.5|2601.5|2601|2601.5|2601|2601.5|2600.5|262
1622123130000|2021-05-27 13:45:30|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2600.5|2600|1782
1622123140000|2021-05-27 13:45:40|2601|2600|2601|2600|2601|2600|2601|2600|90
1622123150000|2021-05-27 13:45:50|2600.5|2599.5|2600|2599|2600.5|2599.5|2599.5|2599|2975
1622123160000|2021-05-27 13:46:00|2600.5|2599.5|2601.5|2601|2602|2601|2600.5|2599.5|1002
1622123170000|2021-05-27 13:46:10|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2600.5|2600|513
1622123190000|2021-05-27 13:46:30|2601|2600|2601.5|2600.5|2601.5|2600.5|2600.5|2600|816
1622123200000|2021-05-27 13:46:40|2602|2601|2602|2601|2602|2601.5|2602|2601|0
1622123210000|2021-05-27 13:46:50|2601.5|2601.5|2601.5|2601|2601.5|2601.5|2601.5|2600.5|329
1622123220000|2021-05-27 13:47:00||2600.5||2600.5||2600.5||2600.5|372
1622123240000|2021-05-27 13:47:20|2601|2601|2602.5|2601.5|2602.5|2602|2601|2601|87
1622123250000|2021-05-27 13:47:30|2603|2602|2603|2602.5|2603|2602.5|2602.5|2601.5|0
1622123260000|2021-05-27 13:47:40|2602.5|2602|2601.5|2601|2602.5|2602|2601.5|2601|979
1622123270000|2021-05-27 13:47:50|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601|0
1622123280000|2021-05-27 13:48:00|2603|2602|2605|2604.5|2605|2604.5|2603|2602|3482
1622123290000|2021-05-27 13:48:10|2604.5|2604|2606|2605.5|2606|2605.5|2604.5|2604|2348
1622123300000|2021-05-27 13:48:20|2606.5|2606|2607|2606.5|2607.5|2607|2606|2605.5|5239
1622123310000|2021-05-27 13:48:30|2607.5|2607|2609|2608.5|2609|2608.5|2607.5|2607|1812
1622123320000|2021-05-27 13:48:40|2609.5|2608|2609.5|2609|2609.5|2609|2609|2608|1774
1622123330000|2021-05-27 13:48:50|2609|2608.5|2610|2609|2610|2609.5|2608.5|2608|14168
1622123340000|2021-05-27 13:49:00||2609.5||2609.5||2609.5||2609|592
1622123350000|2021-05-27 13:49:10|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|1118
1622123360000|2021-05-27 13:49:20|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|3855
1622123370000|2021-05-27 13:49:30|2611.5|2611|2612|2611.5|2612|2611.5|2611|2610.5|1874
1622123380000|2021-05-27 13:49:40|2612.5|2611|2612|2611.5|2612.5|2612|2612|2611|2253
1622123390000|2021-05-27 13:49:50|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|892
1622123400000|2021-05-27 13:50:00|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|501
1622123410000|2021-05-27 13:50:10|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611|2811
1622123420000|2021-05-27 13:50:20|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|350
1622123430000|2021-05-27 13:50:30|2612|2611.5|2611.5|2611|2612.5|2611.5|2611|2610.5|2369
1622123440000|2021-05-27 13:50:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|603
1622123450000|2021-05-27 13:50:50|2611.5|2611|2611.5|2611|2612|2611|2611|2610.5|631
1622123460000|2021-05-27 13:51:00|2612|2610.5|2612.5|2612|2612.5|2612|2611|2610.5|3135
1622123470000|2021-05-27 13:51:10|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612|0
1622123480000|2021-05-27 13:51:20|2613.5|2613|2614.5|2613.5|2614.5|2613.5|2613|2612.5|9356
1622123490000|2021-05-27 13:51:30|2615|2614|2614.5|2614|2615.5|2614.5|2614.5|2614|5748
1622123500000|2021-05-27 13:51:40|2615|2613.5|2615|2614.5|2615|2614.5|2614|2613.5|4222
1622123510000|2021-05-27 13:51:50|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|1697
1622123520000|2021-05-27 13:52:00||2614.5||2614.5||2614.5||2614|0
1622123530000|2021-05-27 13:52:10|2614.5|2614|2614.5|2614|2614.5|2614|2614|2613.5|1873
1622123540000|2021-05-27 13:52:20|||||||||7013
1622123550000|2021-05-27 13:52:30|2615|2614.5|2615|2614.5|2615|2614.5|2614|2613.5|8249
1622123560000|2021-05-27 13:52:40|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|4593
1622123570000|2021-05-27 13:52:50|2615.5|2614.5|2614.5|2614|2616|2615|2614.5|2614|1828
1622123580000|2021-05-27 13:53:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1193
1622123590000|2021-05-27 13:53:10|2615|2614.5|2615.5|2615|2616|2615.5|2615|2614.5|2306
1622123610000|2021-05-27 13:53:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|15
1622123620000|2021-05-27 13:53:40|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|1212
1622123630000|2021-05-27 13:53:50|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|1267
1622123640000|2021-05-27 13:54:00|2615|2615|2616|2615.5|2616|2615.5|2615|2615|109
1622123650000|2021-05-27 13:54:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|14
1622123670000|2021-05-27 13:54:30|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|1941
1622123680000|2021-05-27 13:54:40|2615|2614.5|2615|2614.5|2615|2614.5|2614|2613.5|2922
1622123700000|2021-05-27 13:55:00|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|955
1622123710000|2021-05-27 13:55:10|2614|2614.5|2614|2613.5|2614.5|2614.5|2614|2613.5|4402
1622123720000|2021-05-27 13:55:20|2614.5||2614||2614.5||2614||4429
1622123730000|2021-05-27 13:55:30|2614.5|2613|2614|2613.5|2614.5|2613.5|2613.5|2613|4911
1622123740000|2021-05-27 13:55:40|2614.5||2614||2614.5||2614||2730
1622123760000|2021-05-27 13:56:00|2614.5|2614|2615|2614.5|2615.5|2614.5|2614|2614|10202
1622123770000|2021-05-27 13:56:10|2614.5|2614|2615|2614|2615|2614|2614.5|2614|768
1622123780000|2021-05-27 13:56:20|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|3829
1622123790000|2021-05-27 13:56:30|2614.5|2613.5|2614|2613.5|2615|2613.5|2614|2613.5|1295
1622123800000|2021-05-27 13:56:40|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612|442
1622123810000|2021-05-27 13:56:50|2613.5|2612|2613.5|2612.5|2613.5|2612.5|2613|2612|400
1622123820000|2021-05-27 13:57:00|2614|2613|2613|2612.5|2614|2613|2613|2612.5|1304
1622123830000|2021-05-27 13:57:10|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2611.5|3
1622123840000|2021-05-27 13:57:20|2612|2611.5|2613|2612|2613|2612|2612|2611.5|2469
1622123850000|2021-05-27 13:57:30|2613.5|2612.5|2614|2613.5|2614|2613.5|2613.5|2612.5|514
1622123860000|2021-05-27 13:57:40|2614.5|2614|2615.5|2615|2615.5|2615|2614.5|2614|1356
1622123870000|2021-05-27 13:57:50|||||||||732
1622123880000|2021-05-27 13:58:00|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|245
1622123900000|2021-05-27 13:58:20||2615||2615||2615||2615|0
1622123910000|2021-05-27 13:58:30|2615|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|1064
1622123930000|2021-05-27 13:58:50|2616|2614.5|2616.5|2615.5|2617|2615.5|2616|2614.5|2285
1622123940000|2021-05-27 13:59:00|2617|2616|2617.5|2617|2618|2617.5|2617|2616|4031
1622123950000|2021-05-27 13:59:10|2618|2617.5|2618|2617.5|2618|2617.5|2617.5|2617|701
1622123970000|2021-05-27 13:59:30|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|1986
1622123980000|2021-05-27 13:59:40||2616.5||2616.5||2616.5||2616.5|177
1622124000000|2021-05-27 14:00:00|2617|2616|2617|2616|2617|2616|2616.5|2616|2067
1622124010000|2021-05-27 14:00:10|2617.5|2616.5|2616.5|2615.5|2617.5|2616.5|2615.5|2615|2377
1622124020000|2021-05-27 14:00:20|2616|2615|2616|2615|2616|2615|2615.5|2615|379
1622124030000|2021-05-27 14:00:30|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614.5|422
1622124040000|2021-05-27 14:00:40|2615.5|2614.5|2614|2613.5|2615.5|2614.5|2614|2613.5|2407
1622124050000|2021-05-27 14:00:50|2614.5|2614|2614.5|2614|2614.5|2614|2614|2613.5|390
1622124060000|2021-05-27 14:01:00|2615||2615||2615.5||2615||664
1622124090000|2021-05-27 14:01:30|2614.5|2613.5|2612.5|2612|2615|2613.5|2612.5|2612|1241
1622124100000|2021-05-27 14:01:40|2612|2611.5|2611|2610|2612|2611.5|2611|2610|2199
1622124110000|2021-05-27 14:01:50||2610.5||2610||2610.5||2610|212
1622124120000|2021-05-27 14:02:00|2610.5|2609.5|2611|2610|2611.5|2610|2610|2609.5|1198
1622124130000|2021-05-27 14:02:10|2611.5|2610.5|2610.5|2610|2612|2611.5|2610.5|2610|1109
1622124140000|2021-05-27 14:02:20|2610|2609.5|2609.5|2609|2610.5|2609.5|2609.5|2609|1711
1622124150000|2021-05-27 14:02:30|2609|2608.5|2608.5|2608|2609.5|2608.5|2608|2607.5|1018
1622124160000|2021-05-27 14:02:40|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2607.5|2607|3067
1622124170000|2021-05-27 14:02:50|2608|2608|2608.5|2607.5|2609|2608|2607.5|2607|1493
1622124180000|2021-05-27 14:03:00|2608|2607|2608.5|2608|2608.5|2608|2607.5|2607|1257
1622124190000|2021-05-27 14:03:10|2609|2608.5|2610.5|2610|2610.5|2610|2609|2608.5|357
1622124200000|2021-05-27 14:03:20|2611||2611||2611||2610.5||0
1622124210000|2021-05-27 14:03:30|2611.5|2610.5|2611.5|2611|2611.5|2611|2611.5|2610.5|20
1622124220000|2021-05-27 14:03:40|2612|2611.5|2613|2612.5|2613|2612.5|2612|2611.5|628
1622124240000|2021-05-27 14:04:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|546
1622124250000|2021-05-27 14:04:10|2613|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|1220
1622124260000|2021-05-27 14:04:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1044
1622124270000|2021-05-27 14:04:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|240
1622124280000|2021-05-27 14:04:40|2614|2613.5|2614.5|2613.5|2615|2613.5|2614|2613.5|0
1622124290000|2021-05-27 14:04:50|2614|2613|2614|2613.5|2614.5|2613.5|2614|2613|401
1622124300000|2021-05-27 14:05:00|2614.5|2614|2615|2614|2615|2614|2614.5|2614|215
1622124310000|2021-05-27 14:05:10|2614.5||2614.5||2615||2614.5||0
1622124320000|2021-05-27 14:05:20|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|636
1622124330000|2021-05-27 14:05:30|2615.5||2615.5||2615.5||2615||0
1622124340000|2021-05-27 14:05:40|2615|2614|2615|2614|2615.5|2614|2613.5|2613|3590
1622124350000|2021-05-27 14:05:50|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613.5|0
1622124360000|2021-05-27 14:06:00|2615|2614.5|2615|2614|2615.5|2614.5|2615|2614|0
1622124370000|2021-05-27 14:06:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613|1
1622124380000|2021-05-27 14:06:20|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|0
1622124390000|2021-05-27 14:06:30|2615.5||2615.5||2615.5||2615.5||0
1622124400000|2021-05-27 14:06:40|2615|2614|2614.5|2614|2615|2614.5|2614.5|2613|5131
1622124410000|2021-05-27 14:06:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|642
1622124430000|2021-05-27 14:07:10|2614.5|2614|2615|2614|2615|2614.5|2614.5|2614|379
1622124440000|2021-05-27 14:07:20|2615.5|2614.5|2614.5|2613.5|2615.5|2614.5|2614.5|2613.5|1437
1622124450000|2021-05-27 14:07:30|2614|2613|2614|2613|2614|2613|2613.5|2613|398
1622124460000|2021-05-27 14:07:40|2613.5|2612.5|2612.5|2612|2613.5|2612.5|2612.5|2612|2355
1622124480000|2021-05-27 14:08:00|2612|2611.5|2611|2610.5|2612|2611.5|2611|2610.5|345
1622124490000|2021-05-27 14:08:10|2611.5|2611|2610.5|2609.5|2612|2611|2610|2609.5|888
1622124500000|2021-05-27 14:08:20|2610|2609|2610|2609|2610.5|2609.5|2609.5|2609|1039
1622124510000|2021-05-27 14:08:30|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|222
1622124520000|2021-05-27 14:08:40|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610|380
1622124530000|2021-05-27 14:08:50|2611.5||2611||2611.5||2611||10
1622124540000|2021-05-27 14:09:00|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|1081
1622124550000|2021-05-27 14:09:10|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|272
1622124560000|2021-05-27 14:09:20|2610|2609.5|2609.5|2608.5|2610|2609.5|2609|2608|1747
1622124570000|2021-05-27 14:09:30||2609||2609||2609||2608.5|44
1622124580000|2021-05-27 14:09:40|2610|2609.5|2609.5|2609|2610.5|2609.5|2609.5|2609|76
1622124590000|2021-05-27 14:09:50|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|164
1622124600000|2021-05-27 14:10:00|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|216
1622124610000|2021-05-27 14:10:10|2610|2609.5|2610|2609|2610|2609.5|2609.5|2609|42
1622124620000|2021-05-27 14:10:20|2609.5|2609.5|2609.5|2609|2609.5|2609.5|2609.5|2609|234
1622124630000|2021-05-27 14:10:30|2610|2609.5|2610.5|2609.5|2611|2610.5|2609.5|2609|6640
1622124640000|2021-05-27 14:10:40|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|0
1622124650000|2021-05-27 14:10:50||2610||2610||2610||2609.5|500
1622124660000|2021-05-27 14:11:00|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|471
1622124670000|2021-05-27 14:11:10|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|24
1622124680000|2021-05-27 14:11:20|2611|2610|2611.5|2611|2612|2611|2610.5|2610|8515
1622124690000|2021-05-27 14:11:30|2611|2610.5|2610|2609.5|2611.5|2611|2610|2609.5|3358
1622124700000|2021-05-27 14:11:40|2609.5|2609|2610|2609|2610|2609|2609.5|2609|632
1622124710000|2021-05-27 14:11:50|2609.5|2608.5|2608.5|2607.5|2609.5|2608.5|2608|2607.5|502
1622124720000|2021-05-27 14:12:00|2608|2608|2609|2608|2609|2608.5|2608|2607.5|102
1622124730000|2021-05-27 14:12:10|2608.5|2607.5|2608|2607.5|2609|2608|2607|2606.5|8741
1622124740000|2021-05-27 14:12:20|2607.5|2607|2606.5|2606|2607.5|2607|2606|2605.5|1780
1622124750000|2021-05-27 14:12:30|2607|2606.5|2606.5|2606|2607.5|2606.5|2606.5|2606|491
1622124760000|2021-05-27 14:12:40|2607|2605.5|2607|2606.5|2607|2606.5|2606.5|2605.5|802
1622124770000|2021-05-27 14:12:50|2607.5|2607|2607.5|2607|2608.5|2607.5|2607.5|2607|1854
1622124780000|2021-05-27 14:13:00|2608|2606.5|2607.5|2607|2608|2607.5|2607.5|2606.5|1360
1622124800000|2021-05-27 14:13:20|2607|2606.5|2607|2606.5|2607.5|2607|2606.5|2605.5|1566
1622124810000|2021-05-27 14:13:30|2607.5|2607|2607.5|2607|2607.5|2607|2607|2607|0
1622124820000|2021-05-27 14:13:40|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|150
1622124830000|2021-05-27 14:13:50|2608.5|2608|2609.5|2608.5|2609.5|2609|2608.5|2608|953
1622124840000|2021-05-27 14:14:00|2609||2609||2609.5||2609||0
1622124850000|2021-05-27 14:14:10|2609.5|2609|2610|2609|2610|2609.5|2609|2609|92
1622124860000|2021-05-27 14:14:20||2609.5||2609.5||2609.5||2609.5|30
1622124890000|2021-05-27 14:14:50|2609.5|2609|2609.5|2608.5|2610|2609.5|2609|2608|2036
1622124910000|2021-05-27 14:15:10|2609||2609.5||2609.5||2609||13
1622124920000|2021-05-27 14:15:20|2609|2608|2608.5|2607.5|2609|2608|2608|2607|1017
1622124930000|2021-05-27 14:15:30|2608|2607|2608|2607|2608|2607.5|2607.5|2607|502
1622124940000|2021-05-27 14:15:40|2607.5|2607.5|2609|2608.5|2609.5|2608.5|2607.5|2607|3687
1622124950000|2021-05-27 14:15:50|2608.5|2608|2608.5|2608|2609|2608.5|2608.5|2608|0
1622124960000|2021-05-27 14:16:00|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|1588
1622124970000|2021-05-27 14:16:10|2607.5|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|1476
1622124990000|2021-05-27 14:16:30|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|481
1622125000000|2021-05-27 14:16:40|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|297
1622125010000|2021-05-27 14:16:50|2607|2607|2607.5|2607|2607.5|2607|2607|2607|646
1622125020000|2021-05-27 14:17:00|2608|2607.5|2608|2607.5|2608.5|2608|2608|2607.5|288
1622125040000|2021-05-27 14:17:20|2608.5|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2608|3048
1622125050000|2021-05-27 14:17:30|2609|2608|2608.5|2608|2609|2608|2608.5|2608|112
1622125060000|2021-05-27 14:17:40|2609|2608.5|2609|2608.5|2609.5|2608.5|2609|2608|506
1622125070000|2021-05-27 14:17:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|448
1622125090000|2021-05-27 14:18:10|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|1432
1622125100000|2021-05-27 14:18:20|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|494
1622125120000|2021-05-27 14:18:40|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|0
1622125130000|2021-05-27 14:18:50|||||||||70
1622125140000|2021-05-27 14:19:00|2609|2608.5|2609|2608.5|2609.5|2608.5|2608.5|2608|821
1622125150000|2021-05-27 14:19:10|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|109
1622125160000|2021-05-27 14:19:20|2609|2607.5|2608|2607.5|2609|2607.5|2608|2607.5|0
1622125170000|2021-05-27 14:19:30|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|1617
1622125180000|2021-05-27 14:19:40|2608.5|2608|2609.5|2609|2609.5|2609|2608.5|2608|3617
1622125200000|2021-05-27 14:20:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|464
1622125210000|2021-05-27 14:20:10|2608.5|2608|2608.5|2607.5|2608.5|2608|2608.5|2607.5|495
1622125220000|2021-05-27 14:20:20|2608|2607|2607.5|2607|2608|2607.5|2607.5|2606.5|128
1622125240000|2021-05-27 14:20:40||2606.5||2607||2607||2606.5|0
1622125250000|2021-05-27 14:20:50|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|481
1622125270000|2021-05-27 14:21:10|2606|2605|2606.5|2605.5|2606.5|2606|2605.5|2605|5361
1622125290000|2021-05-27 14:21:30|2606||2606||2606||2606||0
1622125300000|2021-05-27 14:21:40|2606.5|2606|2606.5|2606|2606.5|2606|2606|2606|0
1622125310000|2021-05-27 14:21:50|||||||||40
1622125320000|2021-05-27 14:22:00|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|350
1622125330000|2021-05-27 14:22:10|||||||||44
1622125340000|2021-05-27 14:22:20|||||||||90
1622125350000|2021-05-27 14:22:30|2607|2606.5|2606.5|2606|2607|2606.5|2606|2605.5|966
1622125360000|2021-05-27 14:22:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|232
1622125370000|2021-05-27 14:22:50|2605.5|2605|2605|2604.5|2605.5|2605|2604.5|2604|1588
1622125380000|2021-05-27 14:23:00|2605.5|2605|2605.5|2605|2605.5|2605|2605|2604.5|3362
1622125410000|2021-05-27 14:23:30|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|923
1622125420000|2021-05-27 14:23:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|469
1622125430000|2021-05-27 14:23:50|2605.5|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|142
1622125440000|2021-05-27 14:24:00|2605|2605|2605.5|2605|2605.5|2605|2605|2605|3848
1622125450000|2021-05-27 14:24:10|2606|2604.5|2606.5|2606|2606.5|2606|2606|2604.5|829
1622125460000|2021-05-27 14:24:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|436
1622125470000|2021-05-27 14:24:30|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|343
1622125480000|2021-05-27 14:24:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|726
1622125490000|2021-05-27 14:24:50|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|69
1622125500000|2021-05-27 14:25:00|||||||||18
1622125510000|2021-05-27 14:25:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|680
1622125520000|2021-05-27 14:25:20|2607.5|2607|2607.5|2607|2608|2607.5|2607.5|2607|731
1622125530000|2021-05-27 14:25:30|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|1265
1622125540000|2021-05-27 14:25:40|2607.5|2607|2608|2607|2608|2607.5|2607.5|2607|390
1622125550000|2021-05-27 14:25:50|2607.5||2608||2608||2607.5||7
1622125560000|2021-05-27 14:26:00|2607.5|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|2129
1622125570000|2021-05-27 14:26:10|2606.5|2606|2607.5|2607|2608|2607|2606.5|2606|2037
1622125580000|2021-05-27 14:26:20|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|383
1622125590000|2021-05-27 14:26:30|2607|2606.5|2607|2606.5|2607.5|2607|2607|2606.5|0
1622125600000|2021-05-27 14:26:40|2607.5||2607||2607.5||2607||0
1622125610000|2021-05-27 14:26:50|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|194
1622125620000|2021-05-27 14:27:00|||||||||6
1622125640000|2021-05-27 14:27:20|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|752
1622125650000|2021-05-27 14:27:30|2607.5|2607|2608|2607|2608.5|2607.5|2607.5|2607|3334
1622125660000|2021-05-27 14:27:40|2607.5||2607.5||2607.5||2607.5||0
1622125670000|2021-05-27 14:27:50|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|104
1622125680000|2021-05-27 14:28:00|2608|2607.5|2608.5|2608|2609|2608.5|2608|2607.5|1545
1622125690000|2021-05-27 14:28:10|2609|2607.5|2608.5|2607.5|2609|2607.5|2608|2607.5|845
1622125710000|2021-05-27 14:28:30|2608||2608||2608||2608||0
1622125720000|2021-05-27 14:28:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|876
1622125750000|2021-05-27 14:29:10|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2607.5|2607|3476
1622125760000|2021-05-27 14:29:20|2608|2607|2608|2607|2608|2607.5|2607.5|2607|1553
1622125770000|2021-05-27 14:29:30|2607.5|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|519
1622125790000|2021-05-27 14:29:50|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|0
1622125800000|2021-05-27 14:30:00|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|689
1622125810000|2021-05-27 14:30:10||2607||2607.5||2607.5||2607|0
1622125820000|2021-05-27 14:30:20|2608.5|2608|2609.5|2609|2609.5|2609|2608.5|2608|1240
1622125830000|2021-05-27 14:30:30|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|0
1622125840000|2021-05-27 14:30:40|2609.5|2609|2609.5|2609|2609.5|2609|2609|2609|893
1622125850000|2021-05-27 14:30:50|2609|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|135
1622125860000|2021-05-27 14:31:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|319
1622125870000|2021-05-27 14:31:10|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|1563
1622125880000|2021-05-27 14:31:20|2608.5|2608|2609|2608|2609|2608|2608.5|2608|14
1622125890000|2021-05-27 14:31:30|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|3
1622125900000|2021-05-27 14:31:40|2608|2608|2608|2607.5|2609|2608|2608|2607.5|194
1622125910000|2021-05-27 14:31:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|0
1622125920000|2021-05-27 14:32:00|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|1547
1622125930000|2021-05-27 14:32:10||2607.5||2607.5||2607.5||2607|0
1622125940000|2021-05-27 14:32:20|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|329
1622125960000|2021-05-27 14:32:40|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|916
1622125970000|2021-05-27 14:32:50|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|563
1622125980000|2021-05-27 14:33:00|2606.5|2606|2606|2605.5|2606.5|2606|2605.5|2605|937
1622125990000|2021-05-27 14:33:10|2606.5|2606|2606.5|2606|2606.5|2606|2605.5|2605|1813
1622126000000|2021-05-27 14:33:20|2607|2606.5|2606|2605.5|2607|2606.5|2606|2605.5|1479
1622126010000|2021-05-27 14:33:30|2606.5||2606||2606.5||2606||630
1622126030000|2021-05-27 14:33:50|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|1598
1622126040000|2021-05-27 14:34:00|2605.5|2605|2605.5|2605|2605.5|2605|2605|2604.5|460
1622126060000|2021-05-27 14:34:20|2605|2604.5|2604.5|2604|2605.5|2604.5|2604.5|2604|372
1622126080000|2021-05-27 14:34:40|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|393
1622126100000|2021-05-27 14:35:00|2605.5||2605.5||2605.5||2605.5||130
1622126110000|2021-05-27 14:35:10|||||||||3
1622126120000|2021-05-27 14:35:20|2606|2605|2607|2606|2607|2606|2606|2605|1127
1622126130000|2021-05-27 14:35:30|2606.5||2606.5||2607||2606.5||0
1622126150000|2021-05-27 14:35:50|2606|2605.5|2606|2605.5|2606.5|2606|2606|2605.5|619
1622126170000|2021-05-27 14:36:10|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2605|2057
1622126180000|2021-05-27 14:36:20|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|626
1622126190000|2021-05-27 14:36:30|2606.5|2606|2606.5|2606|2607|2606.5|2606|2605.5|2102
1622126220000|2021-05-27 14:37:00|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|1874
1622126230000|2021-05-27 14:37:10||2607||2607||2607||2606.5|84
1622126240000|2021-05-27 14:37:20|2608|2606.5|2607.5|2607|2608|2607.5|2607.5|2606.5|688
1622126250000|2021-05-27 14:37:30|||||||||1
1622126270000|2021-05-27 14:37:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|4
1622126280000|2021-05-27 14:38:00|||||||||30
1622126290000|2021-05-27 14:38:10|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|1806
1622126300000|2021-05-27 14:38:20|2607.5|2606.5|2607.5|2606.5|2608|2607|2607.5|2606.5|0
1622126310000|2021-05-27 14:38:30|2608|2607|2608|2607.5|2608|2607.5|2608|2607|200
1622126320000|2021-05-27 14:38:40||2607||2607.5||2607.5||2607|32
1622126330000|2021-05-27 14:38:50|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|1451
1622126340000|2021-05-27 14:39:00|2607|2606|2606|2605.5|2607|2606|2605.5|2605|3172
1622126350000|2021-05-27 14:39:10|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|10
1622126370000|2021-05-27 14:39:30|2606|2605.5|2607|2606.5|2607.5|2607|2606|2605.5|4347
1622126380000|2021-05-27 14:39:40|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|279
1622126390000|2021-05-27 14:39:50|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604.5|783
1622126400000|2021-05-27 14:40:00|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2603.5|1649
1622126410000|2021-05-27 14:40:10|2605|2604.5|2605.5|2605|2606|2605|2605|2604|346
1622126420000|2021-05-27 14:40:20|2606|2605.5|2606.5|2606|2606.5|2606|2605.5|2605|0
1622126440000|2021-05-27 14:40:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|853
1622126450000|2021-05-27 14:40:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|289
1622126500000|2021-05-27 14:41:40|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2605.5|2338
1622126510000|2021-05-27 14:41:50|2606|2605.5|2605.5|2604.5|2606|2605.5|2605.5|2604.5|139
1622126520000|2021-05-27 14:42:00|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|150
1622126530000|2021-05-27 14:42:10|2607|2606|2607|2606|2607|2606|2606.5|2606|1134
1622126540000|2021-05-27 14:42:20|2606.5|2605.5|2606|2605.5|2607|2605.5|2606|2605.5|669
1622126550000|2021-05-27 14:42:30|2606.5|2606|2606|2605.5|2606.5|2606|2606|2605.5|2016
1622126570000|2021-05-27 14:42:50|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|391
1622126580000|2021-05-27 14:43:00|2606|2605|2606|2605.5|2607|2606|2605.5|2605|6140
1622126590000|2021-05-27 14:43:10|2606.5|2606|2606.5|2606|2607|2606|2606.5|2606|0
1622126600000|2021-05-27 14:43:20|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|200
1622126610000|2021-05-27 14:43:30|2605.5|2605|2605.5|2604.5|2605.5|2605|2605.5|2604.5|1521
1622126620000|2021-05-27 14:43:40|2606|2605|2606|2605.5|2606|2605.5|2606|2605|490
1622126640000|2021-05-27 14:44:00|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|276
1622126650000|2021-05-27 14:44:10|2607.5|2607|2606.5|2606|2607.5|2607|2606.5|2606|1609
1622126660000|2021-05-27 14:44:20|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|1501
1622126700000|2021-05-27 14:45:00|2606.5|2606|2606|2605.5|2606.5|2606|2606|2605.5|1169
1622126710000|2021-05-27 14:45:10|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2605.5|0
1622126720000|2021-05-27 14:45:20|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|0
1622126740000|2021-05-27 14:45:40|2606|2605.5|2605.5|2604.5|2606|2605.5|2605|2604.5|5446
1622126750000|2021-05-27 14:45:50|2605||2605||2605||2605||1
1622126760000|2021-05-27 14:46:00|||||||||500
1622126770000|2021-05-27 14:46:10|2604.5|2604|2604.5|2604|2604.5|2604|2604|2603.5|3144
1622126780000|2021-05-27 14:46:20|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|458
1622126790000|2021-05-27 14:46:30|2605|2604.5|2606|2605|2606|2605|2604.5|2604.5|1574
1622126800000|2021-05-27 14:46:40|2605.5|2605.5|2606|2605.5|2606|2605.5|2605.5|2605.5|0
1622126810000|2021-05-27 14:46:50|2606.5|2606|2607|2606.5|2609|2608|2606.5|2606|15332
1622126840000|2021-05-27 14:47:20|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|1872
1622126850000|2021-05-27 14:47:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|2472
1622126870000|2021-05-27 14:47:50|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|1010
1622126880000|2021-05-27 14:48:00|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|490
1622126900000|2021-05-27 14:48:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|723
1622126930000|2021-05-27 14:48:50|2607|2606.5|2607|2606|2607|2606.5|2607|2606|1340
1622126940000|2021-05-27 14:49:00|2606.5|2606.5|2606.5|2606|2606.5|2606.5|2606.5|2606|216
1622126950000|2021-05-27 14:49:10|2607|2605.5|2606.5|2606|2607|2606|2606|2605.5|863
1622126970000|2021-05-27 14:49:30|2606|2605.5|2606|2605.5|2606|2606|2606|2605.5|221
1622126980000|2021-05-27 14:49:40|2606.5||2606||2606.5||2606||0
1622126990000|2021-05-27 14:49:50|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|395
1622127000000|2021-05-27 14:50:00|2606|2605.5|2605|2604.5|2606|2605.5|2605|2604|1910
1622127010000|2021-05-27 14:50:10|2605.5|2605|2605|2604|2605.5|2605|2605|2604|450
1622127020000|2021-05-27 14:50:20|2604.5|2604.5|2604|2603|2604.5|2604.5|2603.5|2603|2208
1622127030000|2021-05-27 14:50:30|2603.5|2603.5|2602|2601.5|2603.5|2603.5|2600.5|2600|4875
1622127040000|2021-05-27 14:50:40|2601.5|2601|2600|2599.5|2601.5|2601.5|2599.5|2599|2113
1622127050000|2021-05-27 14:50:50|2600.5|2600|2601|2600.5|2601.5|2600.5|2600.5|2600|1556
1622127060000|2021-05-27 14:51:00|2600.5|2600|2601|2600|2601|2600.5|2600|2599.5|1364
1622127070000|2021-05-27 14:51:10|2600.5|2600.5|2601|2600.5|2602|2601|2600.5|2600|991
1622127080000|2021-05-27 14:51:20|2600.5|2600|2601|2600|2601|2600|2600|2599.5|1889
1622127090000|2021-05-27 14:51:30|2600.5|2600.5|2601|2600|2601|2600.5|2600.5|2600|0
1622127110000|2021-05-27 14:51:50|||||||||170
1622127120000|2021-05-27 14:52:00|2601.5|2600.5|2602|2601|2602|2601.5|2601|2600.5|1332
1622127130000|2021-05-27 14:52:10|2601.5|2601.5|2603|2602|2603|2602|2601.5|2601|1638
1622127140000|2021-05-27 14:52:20|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601|486
1622127150000|2021-05-27 14:52:30|2602|2602|2602|2601.5|2602.5|2602|2601.5|2601|1973
1622127160000|2021-05-27 14:52:40|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|415
1622127170000|2021-05-27 14:52:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|280
1622127180000|2021-05-27 14:53:00|2603|2602.5|2603.5|2603|2604|2603|2603|2602.5|700
1622127190000|2021-05-27 14:53:10|2604.5|2603.5|2605|2604.5|2605|2604.5|2604.5|2603.5|1723
1622127200000|2021-05-27 14:53:20|2605.5|2605|2605.5|2605|2606|2605|2605.5|2605|59
1622127210000|2021-05-27 14:53:30|2606||2605.5||2606||2605.5||0
1622127230000|2021-05-27 14:53:50|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|1116
1622127240000|2021-05-27 14:54:00|2605|2605|2606.5|2605.5|2606.5|2605.5|2605|2605|1832
1622127250000|2021-05-27 14:54:10|2606|2606|2606|2605.5|2606|2606|2606|2605.5|75
1622127260000|2021-05-27 14:54:20|2606.5||2606||2606.5||2606||0
1622127270000|2021-05-27 14:54:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2604.5|776
1622127280000|2021-05-27 14:54:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|133
1622127290000|2021-05-27 14:54:50||2605||2605||2605.5||2605|2595
1622127300000|2021-05-27 14:55:00|2606.5|2605.5|2606.5|2606|2606.5|2606|2606.5|2605|1394
1622127310000|2021-05-27 14:55:10|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|123
1622127320000|2021-05-27 14:55:20|2607.5|2607|2607.5|2607|2608|2607|2607.5|2606.5|251
1622127330000|2021-05-27 14:55:30|2607|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|349
1622127340000|2021-05-27 14:55:40|2607|2606.5|2607|2606|2607|2606.5|2606.5|2606|548
1622127350000|2021-05-27 14:55:50|2607.5|2606.5|2608|2607|2608|2607|2607|2606.5|400
1622127360000|2021-05-27 14:56:00|2608.5|2607.5|2608.5|2608|2609|2608|2608|2607.5|212
1622127370000|2021-05-27 14:56:10|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|1099
1622127380000|2021-05-27 14:56:20|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|0
1622127390000|2021-05-27 14:56:30|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|1342
1622127400000|2021-05-27 14:56:40|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|265
1622127410000|2021-05-27 14:56:50|2607|2606.5|2607|2606.5|2607.5|2607|2607|2606|554
1622127420000|2021-05-27 14:57:00|2606.5|2606|2607.5|2607|2607.5|2607|2606.5|2606|1135
1622127430000|2021-05-27 14:57:10|||||||||1
1622127450000|2021-05-27 14:57:30|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607|578
1622127460000|2021-05-27 14:57:40|2608.5|2608|2608.5|2608|2608.5|2608|2608|2608|4626
1622127470000|2021-05-27 14:57:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|996
1622127500000|2021-05-27 14:58:20|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|1447
1622127560000|2021-05-27 14:59:20|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|2078
1622127580000|2021-05-27 14:59:40|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|888
1622127590000|2021-05-27 14:59:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|831
1622127600000|2021-05-27 15:00:00|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|634
1622127610000|2021-05-27 15:00:10|2608.5|2607.5|2607|2606.5|2608.5|2607.5|2607|2606.5|2015
1622127620000|2021-05-27 15:00:20|2606.5|2606|2606.5|2606|2607|2606.5|2606.5|2606|1666
1622127640000|2021-05-27 15:00:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|966
1622127650000|2021-05-27 15:00:50|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|622
1622127660000|2021-05-27 15:01:00|2606|2604.5|2607|2606|2607.5|2606.5|2606|2604.5|4322
1622127670000|2021-05-27 15:01:10|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|1269
1622127680000|2021-05-27 15:01:20|2606|2606|2605.5|2605|2606|2606|2605|2604.5|3766
1622127690000|2021-05-27 15:01:30|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2604.5|1659
1622127710000|2021-05-27 15:01:50|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|217
1622127730000|2021-05-27 15:02:10|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|888
1622127740000|2021-05-27 15:02:20|2605.5|2605|2604.5|2604|2605.5|2605|2604.5|2604|1694
1622127750000|2021-05-27 15:02:30|2605|2604.5|2605|2604|2605.5|2604.5|2604.5|2604|1484
1622127760000|2021-05-27 15:02:40||2604.5||2604||2604.5||2604|0
1622127780000|2021-05-27 15:03:00|2604.5|2603.5|2604|2603.5|2604.5|2603.5|2604|2603.5|645
1622127790000|2021-05-27 15:03:10||2603||2603||2603||2603|200
1622127800000|2021-05-27 15:03:20|2603.5|2603.5|2603.5|2603|2604|2603.5|2603.5|2603|505
1622127820000|2021-05-27 15:03:40|||||||||150
1622127890000|2021-05-27 15:04:50|2603|2602.5|2604|2603.5|2604|2603.5|2602.5|2601.5|3281
1622127900000|2021-05-27 15:05:00|2604.5|2604|2604.5|2603.5|2604.5|2604|2604.5|2603.5|177
1622127910000|2021-05-27 15:05:10||2604||2604||2604||2604|0
1622127920000|2021-05-27 15:05:20|2604|2603.5|2603.5|2603|2604.5|2603.5|2603.5|2603|1383
1622127930000|2021-05-27 15:05:30||2602.5||2602.5||2603||2602.5|672
1622127940000|2021-05-27 15:05:40|2603|2602|2601.5|2601|2603|2602|2601.5|2601|983
1622127950000|2021-05-27 15:05:50|2602|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|458
1622127960000|2021-05-27 15:06:00|2602|2602|2602|2601.5|2602.5|2602|2601.5|2601|2223
1622127970000|2021-05-27 15:06:10|2602.5|2601|2602.5|2602|2602.5|2602|2602.5|2601|307
1622127980000|2021-05-27 15:06:20|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|227
1622127990000|2021-05-27 15:06:30||2602||2602.5||2602.5||2602|0
1622128000000|2021-05-27 15:06:40|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|335
1622128010000|2021-05-27 15:06:50|2602|2601.5|2602|2601.5|2602.5|2601.5|2602|2601.5|1513
1622128040000|2021-05-27 15:07:20|||||||||13
1622128050000|2021-05-27 15:07:30|2601.5|2601|2601.5|2601|2601.5|2601|2601|2600|4839
1622128070000|2021-05-27 15:07:50||2600.5||2601||2601||2600.5|510
1622128080000|2021-05-27 15:08:00|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|588
1622128110000|2021-05-27 15:08:30|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|1133
1622128120000|2021-05-27 15:08:40|||||||||200
1622128140000|2021-05-27 15:09:00|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|638
1622128160000|2021-05-27 15:09:20|2603|2602.5|2602|2601.5|2603|2602.5|2602|2601.5|2506
1622128170000|2021-05-27 15:09:30|2601.5|2601|2603|2602|2603|2602.5|2601.5|2601|916
1622128180000|2021-05-27 15:09:40|2603.5|2602.5|2603.5|2603|2603.5|2603|2603.5|2602.5|430
1622128220000|2021-05-27 15:10:20|2604|2603.5|2603.5|2602.5|2604|2603.5|2603.5|2602.5|736
1622128230000|2021-05-27 15:10:30|2603||2603||2603||2603||0
1622128240000|2021-05-27 15:10:40|||||||||100
1622128260000|2021-05-27 15:11:00|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|2130
1622128280000|2021-05-27 15:11:20|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|146
1622128290000|2021-05-27 15:11:30|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|204
1622128330000|2021-05-27 15:12:10|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|1705
1622128380000|2021-05-27 15:13:00|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|1307
1622128410000|2021-05-27 15:13:30|2602.5|2602|2601.5|2601|2602.5|2602|2601.5|2601|5529
1622128420000|2021-05-27 15:13:40|2602|2601.5|2601.5|2601|2602|2601.5|2601.5|2601|169
1622128440000|2021-05-27 15:14:00|2602|2601.5|2602|2601.5|2602|2601.5|2601.5|2601|1462
1622128450000|2021-05-27 15:14:10|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2600.5|3127
1622128460000|2021-05-27 15:14:20|2601|2600.5|2601|2600.5|2601|2600.5|2600.5|2600|1389
1622128480000|2021-05-27 15:14:40|2601.5|2601|2602|2601|2602|2601|2601.5|2601|1241
1622128490000|2021-05-27 15:14:50|2601.5||2602||2602||2601.5||0
1622128500000|2021-05-27 15:15:00||2601.5||2601.5||2601.5||2601.5|0
1622128510000|2021-05-27 15:15:10|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|2505
1622128520000|2021-05-27 15:15:20|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|1904
1622128540000|2021-05-27 15:15:40|||||||||51
1622128550000|2021-05-27 15:15:50|2601.5|2601|2601.5|2601|2602|2601.5|2601.5|2600.5|5504
1622128560000|2021-05-27 15:16:00|2601|2600.5|2601|2600.5|2601.5|2600.5|2601|2600.5|888
1622128570000|2021-05-27 15:16:10|||||||||136
1622128580000|2021-05-27 15:16:20|2601.5|2601|2602|2601.5|2602|2601.5|2601.5|2601|2363
1622128600000|2021-05-27 15:16:40|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2601.5|3719
1622128610000|2021-05-27 15:16:50|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|0
1622128660000|2021-05-27 15:17:40|2601.5|2601|2601.5|2601|2602|2601.5|2601.5|2601|1515
1622128670000|2021-05-27 15:17:50|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|625
1622128680000|2021-05-27 15:18:00|2601|2600.5|2601|2600.5|2601|2600.5|2600.5|2600|582
1622128690000|2021-05-27 15:18:10|2601.5|2600|2601.5|2600.5|2601.5|2601|2601.5|2600|492
1622128700000|2021-05-27 15:18:20|2601||2601.5||2601.5||2601||232
1622128710000|2021-05-27 15:18:30||2601||2601||2601||2601|0
1622128720000|2021-05-27 15:18:40|2602|2601.5|2602|2601.5|2602|2601.5|2602|2601.5|672
1622128730000|2021-05-27 15:18:50|2601.5|2601|2602|2601|2602|2601.5|2601.5|2601|378
1622128740000|2021-05-27 15:19:00|2601.5|2600.5|2601|2600.5|2601.5|2601|2600.5|2600|3695
1622128750000|2021-05-27 15:19:10|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|0
1622128790000|2021-05-27 15:19:50|||||||||57
1622128800000|2021-05-27 15:20:00|2601|2600.5|2601.5|2601|2602|2601|2601|2600.5|870
1622128810000|2021-05-27 15:20:10|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|3486
1622128820000|2021-05-27 15:20:20|2603||2602.5||2603||2602.5||0
1622128830000|2021-05-27 15:20:30|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|313
1622128840000|2021-05-27 15:20:40|2602.5|2602|2603.5|2602.5|2603.5|2603|2602.5|2602|4073
1622128850000|2021-05-27 15:20:50|2603|2603|2604|2603.5|2604|2603.5|2603|2603|1163
1622128860000|2021-05-27 15:21:00|2604.5|2604|2605.5|2605|2605.5|2605|2604.5|2604|972
1622128870000|2021-05-27 15:21:10|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|945
1622128880000|2021-05-27 15:21:20|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|2219
1622128890000|2021-05-27 15:21:30|2607|2605.5|2607.5|2606.5|2607.5|2607|2607|2605.5|4516
1622128900000|2021-05-27 15:21:40|2607|2606|2606.5|2606|2607|2606|2606.5|2606|839
1622128910000|2021-05-27 15:21:50|2606|2605.5|2606|2605|2606.5|2605.5|2606|2605|6076
1622128930000|2021-05-27 15:22:10||2605.5||2605.5||2605.5||2605.5|664
1622128940000|2021-05-27 15:22:20|2606.5|2606|2606.5|2605.5|2607|2606|2606.5|2605.5|3751
1622128950000|2021-05-27 15:22:30|2608.5|2608|2605.5|2605|2608.5|2608|2605.5|2605|26042
1622128960000|2021-05-27 15:22:40|2606|2605.5|2605.5|2605|2606|2605.5|2605.5|2605|5480
1622128970000|2021-05-27 15:22:50|2606|2605.5|2606.5|2606|2607|2606|2605.5|2605.5|2020
1622128980000|2021-05-27 15:23:00|2607|2606.5|2606.5|2606|2607|2606.5|2606|2605.5|2413
1622128990000|2021-05-27 15:23:10|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|1886
1622129000000|2021-05-27 15:23:20|2605.5|2605|2605.5|2605|2606|2605|2605.5|2605|0
1622129010000|2021-05-27 15:23:30|2606|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|848
1622129020000|2021-05-27 15:23:40|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|776
1622129030000|2021-05-27 15:23:50|2607|2606.5|2607|2606.5|2607|2606.5|2606.5|2606|981
1622129060000|2021-05-27 15:24:20|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|3338
1622129070000|2021-05-27 15:24:30||2606||2606.5||2606.5||2606|494
1622129080000|2021-05-27 15:24:40|2607.5|2607|2607|2606.5|2608|2607.5|2607|2606.5|1945
1622129090000|2021-05-27 15:24:50|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|0
1622129100000|2021-05-27 15:25:00|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|1287
1622129110000|2021-05-27 15:25:10|||||||||574
1622129120000|2021-05-27 15:25:20|||||||||145
1622129130000|2021-05-27 15:25:30|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|2367
1622129140000|2021-05-27 15:25:40|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607|949
1622129150000|2021-05-27 15:25:50|2607.5|2607|2607.5|2607|2608|2607|2607.5|2607|1604
1622129160000|2021-05-27 15:26:00|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|710
1622129170000|2021-05-27 15:26:10|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|115
1622129190000|2021-05-27 15:26:30|2608|2606.5|2608.5|2608|2608.5|2608|2608|2606.5|4788
1622129200000|2021-05-27 15:26:40|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|210
1622129210000|2021-05-27 15:26:50|||||||||18
1622129220000|2021-05-27 15:27:00|2608.5|2607|2608|2607.5|2608.5|2607.5|2607.5|2607|7007
1622129240000|2021-05-27 15:27:20|2608.5|2608|2609|2608.5|2609|2608.5|2608|2607.5|4198
1622129250000|2021-05-27 15:27:30|2609.5|2609|2609.5|2608.5|2610|2609|2609|2608.5|3848
1622129280000|2021-05-27 15:28:00|2609|2608|2608.5|2608|2609|2608|2608.5|2608|1564
1622129290000|2021-05-27 15:28:10|2608|2607.5|2608.5|2608|2609|2608.5|2608|2607.5|4335
1622129300000|2021-05-27 15:28:20|2608|2607.5|2607.5|2607|2608.5|2608|2607.5|2606.5|2470
1622129310000|2021-05-27 15:28:30|2608|2607.5|2609|2608|2609|2608|2608|2607.5|1326
1622129320000|2021-05-27 15:28:40|2608.5|2607.5|2607.5|2607|2608.5|2607.5|2607.5|2607|1006
1622129330000|2021-05-27 15:28:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|101
1622129340000|2021-05-27 15:29:00|2608.5|2607|2607|2606.5|2608.5|2607|2607|2606|854
1622129350000|2021-05-27 15:29:10|2607.5|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|455
1622129360000|2021-05-27 15:29:20|2607|2606|2607|2606|2607|2606|2606.5|2606|245
1622129370000|2021-05-27 15:29:30||2606.5||2606||2606.5||2606|453
1622129380000|2021-05-27 15:29:40|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|2105
1622129390000|2021-05-27 15:29:50|2606|2605|2603.5|2602.5|2606|2605.5|2603.5|2602.5|10659
1622185220000|2021-05-28 07:00:20|2625|2622|2629|2627.5|2629|2627.5|2625|2622|21584
1622185230000|2021-05-28 07:00:30|2629.5|2628|2632|2629.5|2632|2631.5|2629.5|2628|6091
1622185240000|2021-05-28 07:00:40|2631.5|2629|2630|2628|2633|2630|2630|2627|2653
1622185260000|2021-05-28 07:01:00|2630.5|2628.5|2632.5|2630|2633|2630|2630.5|2628|295
1622185270000|2021-05-28 07:01:10|2633|2630.5|2632.5|2630.5|2633|2630.5|2632|2630.5|418
1622185280000|2021-05-28 07:01:20|2633|2630|2630.5|2628.5|2633|2630|2630.5|2628.5|385
1622185290000|2021-05-28 07:01:30|2630|2628|2632.5|2629|2632.5|2629|2628.5|2626|609
1622185300000|2021-05-28 07:01:40|2633|2629.5|2631.5|2628.5|2633|2630.5|2631.5|2628.5|375
1622185310000|2021-05-28 07:01:50|2630|2629|2633|2630|2634|2630.5|2630|2628.5|3532
1622185320000|2021-05-28 07:02:00|2633.5|2630.5|2635|2633|2635|2633|2633.5|2630.5|1753
1622185330000|2021-05-28 07:02:10|2634.5|2633.5|2635.5|2633.5|2638.5|2636.5|2634|2632|10779
1622185340000|2021-05-28 07:02:20|2636|2634|2637.5|2636.5|2637.5|2636.5|2636|2634|200
1622185350000|2021-05-28 07:02:30|2637|2635.5|2636|2633|2637.5|2636.5|2636|2632.5|1996
1622185360000|2021-05-28 07:02:40|2636.5|2633.5|2637|2634.5|2637|2634.5|2636|2633|421
1622185370000|2021-05-28 07:02:50|2635|2634|2640|2638|2640|2638|2635|2634|2267
1622185380000|2021-05-28 07:03:00||2638.5||2638.5||2638.5||2638|119
1622185390000|2021-05-28 07:03:10|2639.5|2638|2639.5|2636.5|2640|2638|2639|2636.5|1834
1622185400000|2021-05-28 07:03:20|2639|2638|2639.5|2637.5|2640|2638|2639|2636.5|2057
1622185410000|2021-05-28 07:03:30|2639|2636.5|2639|2637.5|2639.5|2638|2638.5|2635.5|1003
1622185420000|2021-05-28 07:03:40|2639.5|2638|2637.5|2634.5|2640|2638|2637|2634|577
1622185430000|2021-05-28 07:03:50|2637|2634|2636.5|2634.5|2637|2634.5|2634.5|2632|925
1622185440000|2021-05-28 07:04:00|2636|2633|2636|2633.5|2636|2633.5|2635|2632.5|183
1622185450000|2021-05-28 07:04:10||2633||2633||2633.5||2633|504
1622185460000|2021-05-28 07:04:20||2634.5||2634.5||2634.5||2634.5|0
1622185470000|2021-05-28 07:04:30|2634.5|2633.5|2634|2632|2634.5|2633.5|2634|2632|329
1622185480000|2021-05-28 07:04:40|2634.5|2633|2634.5|2633|2634.5|2633|2634.5|2633|0
1622185490000|2021-05-28 07:04:50|2634||2634||2634||2634||0
1622185500000|2021-05-28 07:05:00|2634.5|2633.5|2636.5|2635|2637|2635.5|2634.5|2633.5|1909
1622185510000|2021-05-28 07:05:10|2636|2634.5|2634.5|2633.5|2636|2634.5|2634.5|2633.5|983
1622185520000|2021-05-28 07:05:20|2634|2633|2633|2632|2634|2633|2633|2632|330
1622185530000|2021-05-28 07:05:30|2634|2632.5|2635|2634|2635.5|2634.5|2634|2632.5|1883
1622185540000|2021-05-28 07:05:40|2636|2634.5|2635.5|2634|2636.5|2635|2635|2634|980
1622185550000|2021-05-28 07:05:50|2635|2634.5|2636|2634.5|2636|2634.5|2635|2634.5|450
1622185560000|2021-05-28 07:06:00|2635.5||2635.5||2635.5||2635.5||0
1622185570000|2021-05-28 07:06:10|2635|2634|2634.5|2632|2635|2634|2632.5|2631|1359
1622185580000|2021-05-28 07:06:20|2634||2633.5||2634||2633.5||0
1622185590000|2021-05-28 07:06:30|2633|2631.5|2632.5|2631|2633|2631.5|2632.5|2631|84
1622185600000|2021-05-28 07:06:40||2631.5||2631.5||2631.5||2631.5|0
1622185610000|2021-05-28 07:06:50|2633|2632|2633.5|2631.5|2633.5|2632|2633|2631.5|1000
1622185620000|2021-05-28 07:07:00|2633|2631|2630.5|2628.5|2633|2631|2630.5|2628.5|51
1622185630000|2021-05-28 07:07:10|2631|2629|2631|2629|2631.5|2630|2631|2629|0
1622185640000|2021-05-28 07:07:20|2630.5|2629.5|2630.5|2628.5|2630.5|2629.5|2630.5|2628.5|0
1622185650000|2021-05-28 07:07:30|2630|2628|2630|2628.5|2630|2628.5|2629.5|2627.5|457
1622185660000|2021-05-28 07:07:40|2630.5|2628|2630|2628.5|2630.5|2628.5|2629.5|2627.5|200
1622185670000|2021-05-28 07:07:50|2630.5|2629|2631|2629.5|2631.5|2629.5|2630.5|2628.5|170
1622185680000|2021-05-28 07:08:00|2630.5|2629|2629|2628|2630.5|2629|2629|2628|132
1622185700000|2021-05-28 07:08:20|||||||||64
1622185710000|2021-05-28 07:08:30|2630|2628.5|2630.5|2629|2631|2630|2630|2628.5|456
1622185720000|2021-05-28 07:08:40|2629|2629.5|2627.5|2626|2630|2629.5|2627|2625|645
1622185730000|2021-05-28 07:08:50|2628|2626.5|2626.5|2624.5|2628.5|2626.5|2626.5|2624.5|1500
1622185740000|2021-05-28 07:09:00|2626|2624|2625.5|2624|2626|2625.5|2625.5|2623|800
1622185750000|2021-05-28 07:09:10|2625|2623|2623.5|2622.5|2625|2624|2623.5|2622|517
1622185760000|2021-05-28 07:09:20|2624.5|2622|2624.5|2622.5|2624.5|2623|2624.5|2622|908
1622185770000|2021-05-28 07:09:30|2624|2622|2623.5|2622|2624|2622|2622.5|2621.5|1073
1622185780000|2021-05-28 07:09:40|2623|2621.5|2623|2621.5|2623|2622|2623|2621.5|193
1622185790000|2021-05-28 07:09:50|2622.5|2622|2624|2622.5|2624|2622.5|2622.5|2622|279
1622185800000|2021-05-28 07:10:00|2623.5|2623|2622.5|2620.5|2623.5|2623|2622|2620.5|60
1622185810000|2021-05-28 07:10:10|2623|2621|2623.5|2621|2623.5|2621.5|2623|2620.5|333
1622185820000|2021-05-28 07:10:20|2624|2621.5|2626.5|2624.5|2626.5|2625.5|2624|2621.5|842
1622185830000|2021-05-28 07:10:30|2627|2625.5|2625.5|2624.5|2627|2625.5|2625.5|2624.5|6
1622185840000|2021-05-28 07:10:40|2626|2624|2624|2622.5|2626|2624.5|2624|2622.5|778
1622185850000|2021-05-28 07:10:50|2624.5|2623|2624|2622|2624.5|2623.5|2624|2622|455
1622185860000|2021-05-28 07:11:00|2623.5|2622.5|2623.5|2623|2623.5|2623|2623.5|2622|0
1622185870000|2021-05-28 07:11:10|2623|2622|2624|2623|2624|2623|2623|2622|112
1622185880000|2021-05-28 07:11:20|2624.5|2623.5|2630|2629|2630|2629|2624.5|2623.5|1748
1622185890000|2021-05-28 07:11:30|2631|2629.5|2629.5|2627.5|2632|2630.5|2629.5|2627|760
1622185900000|2021-05-28 07:11:40|2629|2628|2628|2627|2629.5|2628|2628|2627|25
1622185910000|2021-05-28 07:11:50|2628.5|2626.5|2627.5|2626|2628.5|2626.5|2626|2625|3668
1622185920000|2021-05-28 07:12:00|2628|2626.5|2627|2625.5|2628.5|2626.5|2627|2625.5|180
1622185930000|2021-05-28 07:12:10|2628|2626|2628|2626|2628|2626|2627|2625.5|0
1622185940000|2021-05-28 07:12:20|2628.5|2626.5|2628.5|2626.5|2629|2627|2628.5|2626.5|0
1622185950000|2021-05-28 07:12:30|2628|2626|2627.5|2626|2628.5|2626|2627.5|2626|0
1622185960000|2021-05-28 07:12:40|2627||2627.5||2627.5||2627||65
1622185970000|2021-05-28 07:12:50|2627|2626.5|2628.5|2626.5|2628.5|2627|2627|2626.5|116
1622185980000|2021-05-28 07:13:00|2629|2627|2628.5|2626.5|2629.5|2627.5|2628|2626|622
1622185990000|2021-05-28 07:13:10|2629|2627|2628|2626.5|2629|2628|2627.5|2626|1005
1622186000000|2021-05-28 07:13:20|2627.5|2626|2627.5|2626|2627.5|2626|2627.5|2626|0
1622186010000|2021-05-28 07:13:30|2626|2625.5|2626.5|2625.5|2627.5|2625.5|2625.5|2624.5|328
1622186020000|2021-05-28 07:13:40|2627|2626|2626.5|2625|2627.5|2626|2626|2625|356
1622186030000|2021-05-28 07:13:50|2627|2626|2626.5|2625.5|2627|2626|2626|2624.5|3204
1622186040000|2021-05-28 07:14:00|2627|2626|2628.5|2627|2628.5|2627|2627|2626|1067
1622186050000|2021-05-28 07:14:10|2628|2626.5|2630|2628.5|2630|2629|2628|2626.5|947
1622186060000|2021-05-28 07:14:20|2629.5|2628|2628.5|2627|2629.5|2628.5|2628.5|2627|401
1622186070000|2021-05-28 07:14:30|2629|2627.5|2630|2628.5|2630.5|2628.5|2629|2627.5|215
1622186080000|2021-05-28 07:14:40|2629.5|2629|2628.5|2627.5|2629.5|2629|2628.5|2627.5|329
1622186090000|2021-05-28 07:14:50|2628|2627|2628|2627|2628|2627|2628|2627|0
1622186100000|2021-05-28 07:15:00|2628.5|2627.5|2628.5|2627|2629.5|2628|2628|2627|882
1622186110000|2021-05-28 07:15:10|2628|2627.5|2627.5|2626.5|2628|2627.5|2627.5|2626|715
1622186120000|2021-05-28 07:15:20|2628|2626|2627.5|2626.5|2628|2626.5|2627.5|2626|0
1622186130000|2021-05-28 07:15:30|2627|2626|2627|2626|2627.5|2626.5|2627|2626|330
1622186140000|2021-05-28 07:15:40|2627.5|2626.5|2629|2628|2629|2628|2627.5|2626|537
1622186150000|2021-05-28 07:15:50|2629.5|2628.5|2630|2628.5|2630|2629|2629|2628|1103
1622186160000|2021-05-28 07:16:00|2630.5|2629|2631|2629.5|2631.5|2630.5|2630.5|2629|509
1622186170000|2021-05-28 07:16:10|2630.5|2629|2632.5|2631.5|2633.5|2632.5|2630.5|2629|1920
1622186180000|2021-05-28 07:16:20|2633|2631|2632|2630.5|2633|2631|2632|2630.5|596
1622186190000|2021-05-28 07:16:30|2631.5|2631|2632.5|2631|2632.5|2631.5|2631|2630|20
1622186200000|2021-05-28 07:16:40|2632|2631.5|2633|2631.5|2634|2633|2632|2631.5|729
1622186210000|2021-05-28 07:16:50|2633.5|2632|2633.5|2632|2634|2633|2633.5|2632|164
1622186220000|2021-05-28 07:17:00|2634|2632.5|2634.5|2633|2635.5|2633.5|2634|2632.5|1299
1622186230000|2021-05-28 07:17:10|2634|2632.5|2633|2631.5|2634|2632.5|2633|2631.5|0
1622186240000|2021-05-28 07:17:20|2633.5|2632|2634|2632.5|2634|2632.5|2633.5|2632|582
1622186250000|2021-05-28 07:17:30|2633.5|2633|2635|2634|2635|2634|2633.5|2632.5|166
1622186260000|2021-05-28 07:17:40||2634.5||2634||2634.5||2634|0
1622186270000|2021-05-28 07:17:50|||||||||3
1622186280000|2021-05-28 07:18:00|2634.5||2635||2635||2634.5||0
1622186290000|2021-05-28 07:18:10|2635.5|2634.5|2637.5|2636.5|2638|2637|2635.5|2634.5|1661
1622186300000|2021-05-28 07:18:20|2638||2638||2638||2637.5||0
1622186310000|2021-05-28 07:18:30|2637.5|2637|2637.5|2636.5|2637.5|2637|2637|2636|563
1622186320000|2021-05-28 07:18:40|2637|2636|2637.5|2636|2637.5|2636.5|2637|2636|0
1622186330000|2021-05-28 07:18:50|2637|2635.5|2636|2634.5|2638|2636.5|2636|2634.5|2149
1622186340000|2021-05-28 07:19:00|2636.5|2635|2636|2634.5|2636.5|2636|2636|2634.5|91
1622186360000|2021-05-28 07:19:20|2635.5|2634|2635|2633.5|2635.5|2634|2635|2633.5|149
1622186370000|2021-05-28 07:19:30|2634.5|2634|2637|2635.5|2637|2635.5|2634|2633.5|614
1622186380000|2021-05-28 07:19:40|2636.5|2636|2637|2635.5|2637|2636|2636.5|2635.5|0
1622186390000|2021-05-28 07:19:50|2636.5|2636|2636|2635|2637|2636|2636|2635|742
1622186400000|2021-05-28 07:20:00|2635.5|2634.5|2633|2631.5|2635.5|2634.5|2632.5|2631.5|1320
1622186410000|2021-05-28 07:20:10|2632.5|2632|2633|2631.5|2633|2632|2632.5|2631|0
1622186420000|2021-05-28 07:20:20|2632.5|2631|2632|2631|2632.5|2631|2632|2630.5|700
1622186430000|2021-05-28 07:20:30|2632.5|2631.5|2631|2630|2632.5|2631.5|2630.5|2630|401
1622186440000|2021-05-28 07:20:40|2631.5|2629.5|2630|2628.5|2631.5|2629.5|2629.5|2628.5|203
1622186450000|2021-05-28 07:20:50|2630.5|2629|2631|2630|2631|2630|2630|2628.5|1353
1622186460000|2021-05-28 07:21:00|2631.5|2630.5|2631.5|2630|2632|2631|2631|2630|281
1622186470000|2021-05-28 07:21:10|2631|2629.5|2630|2628.5|2631|2630|2630|2628.5|363
1622186480000|2021-05-28 07:21:20|2629.5|2629|2629|2628.5|2630|2629|2629|2627.5|498
1622186490000|2021-05-28 07:21:30|2628.5|2628|2629|2628|2629|2628|2628.5|2627.5|300
1622186500000|2021-05-28 07:21:40||2627.5||2628||2628||2627.5|0
1622186510000|2021-05-28 07:21:50|2628.5||2629||2629||2628.5||9
1622186520000|2021-05-28 07:22:00|2630|2628.5|2631.5|2630|2631.5|2630|2629.5|2628|1397
1622186530000|2021-05-28 07:22:10|2631|2629.5|2629|2627.5|2631|2629.5|2629|2627.5|283
1622186540000|2021-05-28 07:22:20|2629.5|2628|2629.5|2628.5|2629.5|2628.5|2629|2628|0
1622186550000|2021-05-28 07:22:30|2629|2628|2631|2630|2631|2630|2629|2627.5|0
1622186560000|2021-05-28 07:22:40|2631.5|2629.5|2631.5|2630|2631.5|2630.5|2631.5|2629.5|1
1622186570000|2021-05-28 07:22:50|2631|2630.5|2631|2629.5|2631.5|2630.5|2630|2628.5|286
1622186580000|2021-05-28 07:23:00|2630.5|2629|2630|2629.5|2630.5|2629.5|2630|2629|90
1622186590000|2021-05-28 07:23:10||2629||2629||2629.5||2629|7
1622186600000|2021-05-28 07:23:20|2630.5|2629.5|2631|2629.5|2631.5|2630.5|2630.5|2629.5|78
1622186610000|2021-05-28 07:23:30|2630.5|2630|2631|2630|2631.5|2630|2630.5|2629.5|53
1622186620000|2021-05-28 07:23:40|2631.5|2630.5|2632|2630.5|2632|2630.5|2631.5|2630|0
1622186630000|2021-05-28 07:23:50|2631.5||2631.5||2632||2631.5||92
1622186640000|2021-05-28 07:24:00|2631|2629.5|2629.5|2628.5|2631|2629.5|2629.5|2628.5|983
1622186650000|2021-05-28 07:24:10|2630|2629.5|2630|2629|2630|2629.5|2630|2629|106
1622186660000|2021-05-28 07:24:20|2630.5|2629.5|2631.5|2630.5|2631.5|2630.5|2630.5|2629.5|7817
1622186670000|2021-05-28 07:24:30|2632|2631|2632|2630.5|2632|2631.5|2632|2630.5|133
1622186680000|2021-05-28 07:24:40||2631||2631||2631||2631|143
1622186690000|2021-05-28 07:24:50|2631.5|2630.5|2631|2630|2632|2631|2631|2630|603
1622186700000|2021-05-28 07:25:00|2631.5|2629.5|2629|2628|2631.5|2629.5|2629|2628|1451
1622186710000|2021-05-28 07:25:10||2628.5||2628||2628.5||2628|9
1622186720000|2021-05-28 07:25:20|2629.5|2628.5|2629.5|2628|2630|2629|2629.5|2628|58
1622186730000|2021-05-28 07:25:30|2629|2627.5|2628.5|2627.5|2629|2628|2628.5|2627.5|0
1622186740000|2021-05-28 07:25:40|2629|2628|2629.5|2628.5|2630.5|2629|2629|2628|819
1622186750000|2021-05-28 07:25:50|2629|2628|2629|2627.5|2629|2628|2629|2627.5|0
1622186760000|2021-05-28 07:26:00|2628.5|2628|2627.5|2626|2628.5|2628|2627.5|2626|868
1622186770000|2021-05-28 07:26:10|2627|2625.5|2626.5|2625.5|2627|2626|2626.5|2625.5|0
1622186780000|2021-05-28 07:26:20|2626|2625|2626|2625|2626|2625.5|2626|2625|0
1622186790000|2021-05-28 07:26:30|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2625.5|2625|0
1622186800000|2021-05-28 07:26:40|2626|2625|2626.5|2625.5|2626.5|2625.5|2626|2625|1800
1622186810000|2021-05-28 07:26:50|2627|2626|2628|2627|2628|2627.5|2627|2626|629
1622186820000|2021-05-28 07:27:00|2627|2626.5|2628|2627|2628|2627|2627|2626|1146
1622186830000|2021-05-28 07:27:10|2628.5|2627.5|2629|2627.5|2629|2628|2628.5|2627|305
1622186840000|2021-05-28 07:27:20|2629.5||2629||2629.5||2629||0
1622186850000|2021-05-28 07:27:30|2628.5||2628.5||2629||2628.5||0
1622186860000|2021-05-28 07:27:40|2628|2627|2628|2627|2628|2627|2627.5|2627|546
1622186870000|2021-05-28 07:27:50|2628.5|2627.5|2628|2627|2628.5|2627.5|2628|2627|0
1622186880000|2021-05-28 07:28:00|2627.5|2626.5|2627|2626|2627.5|2626.5|2626.5|2625.5|550
1622186890000|2021-05-28 07:28:10|2626.5|2625|2626.5|2626|2626.5|2626|2626|2624.5|1687
1622186900000|2021-05-28 07:28:20|2627|2626.5|2625.5|2624.5|2627.5|2626.5|2625.5|2624.5|1106
1622186910000|2021-05-28 07:28:30|2625|2624|2624|2622.5|2625|2624|2623.5|2622.5|184
1622186920000|2021-05-28 07:28:40|2623.5|2623|2624|2623.5|2624|2623.5|2623.5|2623|85
1622186930000|2021-05-28 07:28:50|2623.5|2623|2623.5|2622.5|2623.5|2623|2623.5|2622.5|0
1622186940000|2021-05-28 07:29:00|2624||2623.5||2624||2623||0
1622186950000|2021-05-28 07:29:10|2624|2623|2625.5|2624.5|2625.5|2624.5|2624|2623|641
1622186960000|2021-05-28 07:29:20|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1622186970000|2021-05-28 07:29:30|2625|2624|2625|2624|2625.5|2624|2625|2624|199
1622186980000|2021-05-28 07:29:40|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|22
1622186990000|2021-05-28 07:29:50|2625.5|2624.5|2625|2624|2625.5|2624.5|2625|2624|122
1622187000000|2021-05-28 07:30:00|2624.5|2623.5|2623.5|2622.5|2624.5|2623.5|2623.5|2622.5|345
1622187010000|2021-05-28 07:30:10|2624|2623|2623.5|2622.5|2624|2623.5|2623.5|2622.5|297
1622187020000|2021-05-28 07:30:20|2623|2622|2623|2622|2623|2622|2622.5|2621.5|210
1622187030000|2021-05-28 07:30:30|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|0
1622187040000|2021-05-28 07:30:40|2623.5|2622.5|2625.5|2624|2625.5|2624.5|2623.5|2622.5|1154
1622187050000|2021-05-28 07:30:50|2626|2624.5|2627|2625.5|2627|2625.5|2625.5|2624.5|286
1622187060000|2021-05-28 07:31:00|2627.5|2626|2628|2627|2628|2627|2627.5|2626|211
1622187070000|2021-05-28 07:31:10|2628.5|2627.5|2629.5|2628.5|2629.5|2628.5|2628.5|2627|0
1622187080000|2021-05-28 07:31:20|2630|2629|2630.5|2629.5|2630.5|2629.5|2630|2629|143
1622187090000|2021-05-28 07:31:30|2630|2629|2629.5|2629|2630|2629|2629.5|2628|869
1622187100000|2021-05-28 07:31:40|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628|331
1622187110000|2021-05-28 07:31:50|2629|2628|2628.5|2627.5|2629|2628|2628|2627|1108
1622187120000|2021-05-28 07:32:00|2629|2628|2630.5|2629.5|2630.5|2630|2629|2627.5|2465
1622187140000|2021-05-28 07:32:20|2631|2630|2630.5|2629.5|2632|2630.5|2630.5|2629.5|1179
1622187150000|2021-05-28 07:32:30|2630|2630|2631.5|2630.5|2632|2631|2630|2629.5|134
1622187160000|2021-05-28 07:32:40|2632|2631|2632.5|2631.5|2632.5|2631.5|2632|2631|583
1622187170000|2021-05-28 07:32:50|2633|2632|2632.5|2631|2633.5|2632.5|2632|2631|1203
1622187180000|2021-05-28 07:33:00|2633|2631.5|2633|2632|2633|2632|2632.5|2631|26
1622187190000|2021-05-28 07:33:10|2632.5|2631.5|2632|2631|2633|2631.5|2632|2631|134
1622187200000|2021-05-28 07:33:20|2631.5|2631.5|2632.5|2631.5|2632.5|2631.5|2631.5|2631.5|140
1622187210000|2021-05-28 07:33:30|2632|2631|2632|2631|2632|2631.5|2632|2631|309
1622187220000|2021-05-28 07:33:40|2631.5|2630.5|2631|2630.5|2631.5|2630.5|2631|2630|320
1622187230000|2021-05-28 07:33:50|2631.5|2630|2630|2629|2631.5|2630|2630|2629|931
1622187240000|2021-05-28 07:34:00|2630.5|2628.5|2630.5|2629.5|2631|2630|2630.5|2628.5|41
1622187250000|2021-05-28 07:34:10|2630|2630|2630.5|2629.5|2630.5|2630|2630|2629.5|34
1622187260000|2021-05-28 07:34:20||2630||2630||2630||2629.5|26
1622187270000|2021-05-28 07:34:30|2630|2629.5|2630|2629|2630|2629.5|2629.5|2628.5|172
1622187280000|2021-05-28 07:34:40||2629.5||2629.5||2629.5||2629|0
1622187290000|2021-05-28 07:34:50|2629.5|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|0
1622187300000|2021-05-28 07:35:00|2629|2628|2628|2627.5|2629|2628|2628|2627.5|173
1622187310000|2021-05-28 07:35:10|2627.5|2627|2627|2626|2628|2627|2627|2626|314
1622187320000|2021-05-28 07:35:20|2627.5|2626.5|2627|2626|2627.5|2626.5|2627|2626|0
1622187330000|2021-05-28 07:35:30|2626|2625.5|2626|2625|2626.5|2625.5|2625.5|2624.5|621
1622187340000|2021-05-28 07:35:40||2625.5||2625||2625.5||2624.5|0
1622187350000|2021-05-28 07:35:50|2625.5||2626||2626||2625.5||0
1622187360000|2021-05-28 07:36:00|2625.5|2624.5|2624.5|2623|2625.5|2624.5|2624.5|2623|652
1622187370000|2021-05-28 07:36:10|2625|2623.5|2625|2624|2625.5|2624.5|2625|2623.5|0
1622187380000|2021-05-28 07:36:20|2624.5|2623.5|2624|2622.5|2625|2624|2623|2622|6790
1622187390000|2021-05-28 07:36:30|2623.5|2622|2622|2621|2623.5|2622|2622|2621|339
1622187400000|2021-05-28 07:36:40|2621.5|2620.5|2626.5|2625.5|2628|2626.5|2620.5|2620|13126
1622187410000|2021-05-28 07:36:50|2626|2625|2625.5|2624.5|2626.5|2625.5|2625|2624|611
1622187420000|2021-05-28 07:37:00|2626.5|2625|2627|2626|2627.5|2626.5|2626|2625|1327
1622187430000|2021-05-28 07:37:10|2627.5|2626.5|2627|2626|2627.5|2626.5|2626.5|2625.5|783
1622187440000|2021-05-28 07:37:20|2626.5|2626.5|2627|2626|2627|2626.5|2626.5|2626|242
1622187450000|2021-05-28 07:37:30|2627.5|2626.5|2627|2626|2627.5|2626.5|2626.5|2626|200
1622187460000|2021-05-28 07:37:40|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625|515
1622187470000|2021-05-28 07:37:50||2626||2626||2626||2626|0
1622187480000|2021-05-28 07:38:00|2627.5|2626.5|2626.5|2625|2628|2627|2626|2625|1071
1622187490000|2021-05-28 07:38:10|2626|2625.5|2625|2624|2626.5|2625.5|2625|2624|434
1622187500000|2021-05-28 07:38:20|2624.5|2623.5|2624|2623|2624.5|2623.5|2624|2623|0
1622187510000|2021-05-28 07:38:30|2624.5|2623.5|2624.5|2623.5|2624.5|2624|2624.5|2623.5|278
1622187520000|2021-05-28 07:38:40||2624||2624||2624||2624|500
1622187530000|2021-05-28 07:38:50|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|114
1622187540000|2021-05-28 07:39:00|2625.5|2625|2625.5|2624|2626|2625|2624.5|2624|100
1622187550000|2021-05-28 07:39:10|2625|2624.5|2625|2624|2625|2624.5|2625|2624|6
1622187560000|2021-05-28 07:39:20|2624.5||2625||2625||2624.5||117
1622187570000|2021-05-28 07:39:30|2624.5|2624.5|2625|2624|2625|2624.5|2624.5|2624|272
1622187580000|2021-05-28 07:39:40|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|372
1622187590000|2021-05-28 07:39:50|2624.5|2623.5|2624.5|2623.5|2625|2624|2624.5|2623.5|0
1622187600000|2021-05-28 07:40:00|2625|2624|2626|2625|2626|2625|2625|2624|139
1622187620000|2021-05-28 07:40:20|2626.5|2625.5|2624.5|2623.5|2626.5|2625.5|2624.5|2623.5|833
1622187630000|2021-05-28 07:40:30|2624|2623|2624|2623|2624|2623|2624|2623|1
1622187640000|2021-05-28 07:40:40|2623.5|2622.5|2625|2624|2625|2624.5|2623.5|2622.5|535
1622187660000|2021-05-28 07:41:00|2625.5|2624.5|2626.5|2625.5|2626.5|2625.5|2625.5|2624.5|0
1622187670000|2021-05-28 07:41:10|2626|2625|2626|2625|2626.5|2625.5|2626|2625|30
1622187680000|2021-05-28 07:41:20|2626.5|2625.5|2627.5|2626|2627.5|2626|2626.5|2625.5|0
1622187690000|2021-05-28 07:41:30|2628|2626.5|2629|2628|2629|2628|2628|2626.5|87
1622187720000|2021-05-28 07:42:00|2629.5|2627.5|2628.5|2627|2629.5|2627.5|2628|2627|479
1622187730000|2021-05-28 07:42:10|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|0
1622187740000|2021-05-28 07:42:20|2628|2627|2628|2627|2628|2627|2628|2626.5|9
1622187750000|2021-05-28 07:42:30||2627.5||2627.5||2627.5||2627.5|0
1622187760000|2021-05-28 07:42:40|2627.5|2626|2627.5|2626|2628|2627|2627|2626|3782
1622187780000|2021-05-28 07:43:00||2626.5||2626.5||2626.5||2626|0
1622187790000|2021-05-28 07:43:10|2628|2627|2628|2627|2628|2627|2628|2627|523
1622187800000|2021-05-28 07:43:20|2628.5|2627.5|2628.5|2627|2629|2628|2628|2627|300
1622187810000|2021-05-28 07:43:30|2628||2628||2628.5||2628||0
1622187840000|2021-05-28 07:44:00|2627.5|2626.5|2627|2626|2627.5|2626.5|2627|2626|892
1622187850000|2021-05-28 07:44:10|2626.5|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|4
1622187870000|2021-05-28 07:44:30|2627|2626.5|2629|2628|2629|2628.5|2627|2626|1326
1622187900000|2021-05-28 07:45:00|2629.5|2628.5|2629.5|2628.5|2629.5|2629|2629|2628.5|332
1622187910000|2021-05-28 07:45:10|2630|2629|2630|2629|2630|2629.5|2630|2629|467
1622187920000|2021-05-28 07:45:20|2630.5|2629.5|2630.5|2629.5|2631|2630|2630|2629.5|741
1622187940000|2021-05-28 07:45:40|2631|2630|2631|2630.5|2631|2630.5|2630.5|2630|353
1622187950000|2021-05-28 07:45:50|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1622187960000|2021-05-28 07:46:00|2631|2630.5|2632|2631.5|2632|2631.5|2631|2630.5|3082
1622187970000|2021-05-28 07:46:10|2632.5|2632|2633|2632|2633|2632|2632|2631.5|919
1622187980000|2021-05-28 07:46:20|2633.5|2632.5|2633|2632|2633.5|2632.5|2633|2632|376
1622188000000|2021-05-28 07:46:40|2633.5|2633|2634.5|2633.5|2634.5|2633.5|2633.5|2633|333
1622188010000|2021-05-28 07:46:50|2635|2634|2635|2634|2635|2634|2634.5|2634|0
1622188020000|2021-05-28 07:47:00|2635.5|2634.5|2635|2633.5|2635.5|2635|2634.5|2633.5|7360
1622188050000|2021-05-28 07:47:30|2634.5|2633|2634|2633.5|2634.5|2634|2634|2633|1210
1622188060000|2021-05-28 07:47:40||2633||2633.5||2633.5||2633|40
1622188070000|2021-05-28 07:47:50|2634.5|2633|2634.5|2633.5|2634.5|2634|2634.5|2633|589
1622188080000|2021-05-28 07:48:00|2634|2634|2634|2633.5|2634.5|2634|2634|2633.5|370
1622188090000|2021-05-28 07:48:10|2633.5|2633|2633.5|2633|2634|2633.5|2633|2632|7782
1622188100000|2021-05-28 07:48:20|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632|161
1622188110000|2021-05-28 07:48:30|2634|2633|2634|2633|2634|2633.5|2633.5|2632.5|931
1622188120000|2021-05-28 07:48:40|2633.5|2633.5|2633.5|2632.5|2634|2633.5|2633.5|2632.5|770
1622188130000|2021-05-28 07:48:50|2633|2632|2633.5|2632.5|2633.5|2633|2633|2632|0
1622188140000|2021-05-28 07:49:00|2633|2632|2632.5|2632|2633|2632|2632.5|2631.5|22
1622188150000|2021-05-28 07:49:10||2631.5||2631.5||2632||2631.5|0
1622188160000|2021-05-28 07:49:20|2632|2631|2632|2631|2632|2631.5|2631.5|2630.5|209
1622188180000|2021-05-28 07:49:40|2632.5|2631.5|2632|2631.5|2632.5|2632|2632|2631.5|134
1622188190000|2021-05-28 07:49:50|2632.5||2632.5||2632.5||2632.5||0
1622188200000|2021-05-28 07:50:00|2633|2632|2633|2632|2633|2632|2633|2632|498
1622188230000|2021-05-28 07:50:30|2632.5|2631.5|2632.5|2632|2633|2632|2632|2631.5|798
1622188240000|2021-05-28 07:50:40|2632|2631.5|2631.5|2630|2632|2631.5|2631.5|2630|306
1622188250000|2021-05-28 07:50:50||2630.5||2630||2630.5||2630|0
1622188260000|2021-05-28 07:51:00|2631||2631||2631||2630.5||19
1622188270000|2021-05-28 07:51:10|2631.5|2630.5|2631.5|2630.5|2631.5|2631|2631.5|2630.5|179
1622188290000|2021-05-28 07:51:30|2631|2630|2630.5|2630|2631|2630.5|2630.5|2630|0
1622188300000|2021-05-28 07:51:40|2630|2629.5|2630|2629|2630|2629.5|2629|2628|994
1622188310000|2021-05-28 07:51:50|2630.5|2629.5|2630.5|2630|2630.5|2630|2630.5|2629.5|0
1622188320000|2021-05-28 07:52:00|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|245
1622188330000|2021-05-28 07:52:10|||||||||114
1622188340000|2021-05-28 07:52:20|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|39
1622188350000|2021-05-28 07:52:30|||||||||15
1622188360000|2021-05-28 07:52:40|2631|2630.5|2631|2630|2631|2630.5|2630.5|2630|523
1622188370000|2021-05-28 07:52:50|2630.5||2631||2631||2630.5||81
1622188380000|2021-05-28 07:53:00|2630.5|2630.5|2631|2630.5|2631.5|2631|2630.5|2630.5|785
1622188390000|2021-05-28 07:53:10|2631.5||2631||2631.5||2631||50
1622188400000|2021-05-28 07:53:20|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|0
1622188410000|2021-05-28 07:53:30|2630.5|2630|2630|2629|2631|2630|2630|2629|373
1622188420000|2021-05-28 07:53:40||2629.5||2629.5||2629.5||2629|0
1622188430000|2021-05-28 07:53:50|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2628.5|271
1622188440000|2021-05-28 07:54:00||2629||2629||2629||2629|648
1622188450000|2021-05-28 07:54:10|2630.5|2629.5|2631|2630|2631|2630|2630|2629.5|2370
1622188460000|2021-05-28 07:54:20|2631.5|2630.5|2631.5|2631|2631.5|2631|2631.5|2630.5|214
1622188470000|2021-05-28 07:54:30|2632|2631.5|2632|2631.5|2632.5|2631.5|2632|2631|161
1622188480000|2021-05-28 07:54:40|2632.5||2632.5||2632.5||2632.5||854
1622188490000|2021-05-28 07:54:50|2632|2632|2632.5|2631.5|2632.5|2632|2632|2631.5|0
1622188500000|2021-05-28 07:55:00|2632|2632|2632.5|2631.5|2632.5|2632|2632|2631.5|133
1622188510000|2021-05-28 07:55:10|2632|2631|2632|2631|2632|2631|2632|2631|492
1622188530000|2021-05-28 07:55:30|2631.5|2630.5|2631|2630|2631.5|2630.5|2631|2630|105
1622188540000|2021-05-28 07:55:40|2630.5|2629.5|2629.5|2629|2630.5|2629.5|2629.5|2628.5|650
1622188550000|2021-05-28 07:55:50|2630|2629.5|2630.5|2629.5|2630.5|2630|2630|2629.5|461
1622188570000|2021-05-28 07:56:10|2630|2630|2630|2629.5|2630|2630|2630|2629|185
1622188600000|2021-05-28 07:56:40|2629.5|2629|2628.5|2627.5|2629.5|2629|2628.5|2627.5|6
1622188610000|2021-05-28 07:56:50|2628|2627|2629|2628.5|2629.5|2628.5|2627.5|2626.5|2394
1622188640000|2021-05-28 07:57:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|108
1622188650000|2021-05-28 07:57:30|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|418
1622188660000|2021-05-28 07:57:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|0
1622188670000|2021-05-28 07:57:50|2630.5|2630|2630.5|2629.5|2631|2630|2630.5|2629.5|592
1622188680000|2021-05-28 07:58:00|2630|2629|2629|2628|2630.5|2629|2628.5|2628|981
1622188690000|2021-05-28 07:58:10||2627.5||2627.5||2627.5||2627.5|0
1622188700000|2021-05-28 07:58:20||2628||2628||2628||2627.5|0
1622188710000|2021-05-28 07:58:30||2628.5||2628.5||2628.5||2628.5|130
1622188720000|2021-05-28 07:58:40|2629.5|2629|2630.5|2629.5|2630.5|2629.5|2629.5|2629|276
1622188730000|2021-05-28 07:58:50|2631|2630|2631.5|2630.5|2631.5|2630.5|2631|2630|0
1622188740000|2021-05-28 07:59:00||2631||2631||2631||2631|0
1622188750000|2021-05-28 07:59:10|2631|2630.5|2631|2630|2631|2630.5|2631|2630|0
1622188760000|2021-05-28 07:59:20|2631.5|2630.5|2632.5|2631.5|2632.5|2631.5|2631.5|2630.5|851
1622188770000|2021-05-28 07:59:30|2633|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|0
1622188780000|2021-05-28 07:59:40|2633|2632|2632.5|2631.5|2633|2632.5|2632|2631.5|659
1622188810000|2021-05-28 08:00:10|2633|2632|2633|2632.5|2633|2632.5|2633|2632|61
1622188830000|2021-05-28 08:00:30|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|191
1622188850000|2021-05-28 08:00:50|2633|2632.5|2634|2633|2634|2633.5|2633|2632.5|1664
1622188860000|2021-05-28 08:01:00|2633.5|2632.5|2632.5|2631.5|2633.5|2632.5|2632.5|2631.5|699
1622188870000|2021-05-28 08:01:10|2632|2631|2632|2631|2632|2631|2632|2631|48
1622188880000|2021-05-28 08:01:20|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|66
1622188890000|2021-05-28 08:01:30|2631.5|2630.5|2632|2631.5|2632|2631.5|2631.5|2630|134
1622188900000|2021-05-28 08:01:40|2632.5|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|0
1622188910000|2021-05-28 08:01:50|2633|2632|2632.5|2632|2633|2632|2632.5|2631.5|235
1622188920000|2021-05-28 08:02:00|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|62
1622188930000|2021-05-28 08:02:10|2632.5||2632.5||2632.5||2632.5||2
1622188940000|2021-05-28 08:02:20|2633|2632|2633|2632|2633|2632|2633|2632|0
1622188950000|2021-05-28 08:02:30|2632.5|2631.5|2632.5|2632|2633|2632.5|2632.5|2631.5|1670
1622188960000|2021-05-28 08:02:40|2633|2631.5|2633.5|2632.5|2634|2633|2633|2631.5|1004
1622188970000|2021-05-28 08:02:50|2633|2633|2633|2632.5|2633.5|2633|2633|2632.5|259
1622188980000|2021-05-28 08:03:00|2633.5|2633|2633.5|2632.5|2633.5|2633|2633.5|2632.5|133
1622188990000|2021-05-28 08:03:10|2634|2633|2634|2633|2634|2633|2633.5|2632.5|92
1622189000000|2021-05-28 08:03:20|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632.5|56
1622189020000|2021-05-28 08:03:40|2633|2632|2633|2632|2633.5|2633|2632.5|2632|2550
1622189030000|2021-05-28 08:03:50|2633.5|2632.5|2633|2632|2633.5|2632.5|2633|2632|2
1622189040000|2021-05-28 08:04:00|2633.5|2632.5|2633|2632|2633.5|2632.5|2633|2632|50
1622189050000|2021-05-28 08:04:10|2632.5|2631.5|2631.5|2631|2632.5|2631.5|2631|2630.5|1520
1622189060000|2021-05-28 08:04:20|2631|2630.5|2631|2630|2631|2630.5|2630.5|2629.5|624
1622189070000|2021-05-28 08:04:30|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630|703
1622189080000|2021-05-28 08:04:40|2631.5|2630.5|2632|2631|2632.5|2631.5|2631.5|2630.5|1
1622189090000|2021-05-28 08:04:50|2632.5|2631.5|2632.5|2631.5|2632.5|2632|2632|2631.5|333
1622189110000|2021-05-28 08:05:10|2633|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|248
1622189120000|2021-05-28 08:05:20||2632||2631.5||2632||2631.5|9
1622189130000|2021-05-28 08:05:30|2633|2632|2633|2632|2633|2632|2632.5|2632|0
1622189150000|2021-05-28 08:05:50|2632.5|2631.5|2632.5|2632|2632.5|2632|2632.5|2631.5|292
1622189160000|2021-05-28 08:06:00|2632|2631.5|2632.5|2632|2632.5|2632|2632|2631.5|498
1622189170000|2021-05-28 08:06:10|2633|2632.5|2633|2632|2633.5|2632.5|2633|2632|126
1622189180000|2021-05-28 08:06:20|2633.5|2632.5|2633|2632|2633.5|2632.5|2633|2632|285
1622189190000|2021-05-28 08:06:30|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632|0
1622189200000|2021-05-28 08:06:40||2633||2633||2633||2632.5|0
1622189210000|2021-05-28 08:06:50|2634|2633.5|2634|2633|2634|2633.5|2633.5|2632.5|413
1622189250000|2021-05-28 08:07:30|2633.5|2633.5|2634|2633.5|2634|2633.5|2633.5|2633.5|136
1622189270000|2021-05-28 08:07:50|2634.5|2634|2635|2634|2635|2634.5|2634.5|2634|789
1622189280000|2021-05-28 08:08:00|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|105
1622189290000|2021-05-28 08:08:10|2634|2633|2633.5|2633|2634|2633|2633.5|2632.5|1694
1622189300000|2021-05-28 08:08:20|2634|2632.5|2634|2633|2634|2633|2634|2632.5|0
1622189310000|2021-05-28 08:08:30||2632.5||2633||2633||2632.5|0
1622189320000|2021-05-28 08:08:40|2633.5|2632.5|2633|2632.5|2633.5|2632.5|2633|2632.5|280
1622189330000|2021-05-28 08:08:50|2633.5|2633|2633.5|2633|2634|2633|2633.5|2632.5|1124
1622189340000|2021-05-28 08:09:00|2634||2634||2634||2634||0
1622189350000|2021-05-28 08:09:10|2634.5|2633.5|2633.5|2632.5|2634.5|2633.5|2633.5|2632.5|2561
1622189380000|2021-05-28 08:09:40|2633|2633|2633|2632.5|2633|2633|2633|2632.5|359
1622189400000|2021-05-28 08:10:00|2632.5|2632|2633|2632|2633.5|2633|2632.5|2631.5|3447
1622189410000|2021-05-28 08:10:10|2632.5||2633||2633||2632.5||867
1622189420000|2021-05-28 08:10:20|2632.5||2632.5||2632.5||2632.5||200
1622189440000|2021-05-28 08:10:40|2632|2631.5|2631.5|2631|2632|2631.5|2631|2630.5|5818
1622189450000|2021-05-28 08:10:50|2631|2630.5|2630.5|2629.5|2631.5|2630.5|2630.5|2629.5|1829
1622189460000|2021-05-28 08:11:00|2630|2630|2630.5|2630|2630.5|2630|2630|2629.5|946
1622189470000|2021-05-28 08:11:10|2631|2630.5|2631|2630|2631|2630.5|2630.5|2630|1185
1622189490000|2021-05-28 08:11:30|2630.5||2630.5||2630.5||2630.5||0
1622189500000|2021-05-28 08:11:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|1713
1622189510000|2021-05-28 08:11:50|2629.5|2629|2629.5|2628.5|2630|2629.5|2629|2628|1003
1622189520000|2021-05-28 08:12:00||2629||2628.5||2629||2628.5|0
1622189530000|2021-05-28 08:12:10|2629|2629|2629.5|2629|2629.5|2629|2629|2628.5|1442
1622189540000|2021-05-28 08:12:20|2630|2628.5|2629.5|2628.5|2630|2629|2629|2628.5|677
1622189550000|2021-05-28 08:12:30|2629|2628|2628.5|2627.5|2629|2628|2628|2627|305
1622189560000|2021-05-28 08:12:40|2629|2628|2629|2628|2629|2628|2629|2628|0
1622189570000|2021-05-28 08:12:50|2629.5|2628.5|2629.5|2628.5|2630|2629|2629.5|2628.5|506
1622189580000|2021-05-28 08:13:00|2630|2629|2630|2629|2630|2629|2630|2628.5|0
1622189630000|2021-05-28 08:13:50||2629.5||2629.5||2629.5||2629.5|0
1622189640000|2021-05-28 08:14:00|2630.5|2630|2631.5|2630.5|2631.5|2630.5|2630|2629|1283
1622189670000|2021-05-28 08:14:30|2631|2630|2630.5|2630|2631|2630|2630.5|2630|156
1622189680000|2021-05-28 08:14:40|2631|2630.5|2631.5|2630|2631.5|2630.5|2630.5|2630|8
1622189690000|2021-05-28 08:14:50|2631|2629.5|2630.5|2629.5|2631|2629.5|2630.5|2629.5|0
1622189700000|2021-05-28 08:15:00|2630||2630||2630||2630||0
1622189720000|2021-05-28 08:15:20|2630.5|2630|2629.5|2629|2631|2630|2629.5|2629|1712
1622189730000|2021-05-28 08:15:30|2630|2629.5|2629.5|2628.5|2630.5|2629.5|2629|2628.5|680
1622189740000|2021-05-28 08:15:40|2629|2628|2628|2627|2629|2628|2628|2627|391
1622189770000|2021-05-28 08:16:10|2627.5||2627.5||2627.5||2627.5||0
1622189790000|2021-05-28 08:16:30|2628|2627.5|2629|2628|2629|2628|2628|2627.5|249
1622189820000|2021-05-28 08:17:00|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|0
1622189840000|2021-05-28 08:17:20|2629|2629|2629|2628.5|2629|2629|2629|2628.5|136
1622189850000|2021-05-28 08:17:30|2628.5|2628|2629|2628|2629|2628|2628.5|2628|1
1622189860000|2021-05-28 08:17:40||2628.5||2628||2628.5||2628|0
1622189870000|2021-05-28 08:17:50|2628.5|2628.5|2628.5|2627.5|2628.5|2628.5|2628.5|2627.5|175
1622189880000|2021-05-28 08:18:00|2629|2628|2629|2628|2629|2628|2629|2628|1000
1622189890000|2021-05-28 08:18:10|||||||||200
1622189900000|2021-05-28 08:18:20|2628.5|2627.5|2628|2627|2629|2627.5|2628|2627|4
1622189910000|2021-05-28 08:18:30|2628.5|2627.5|2629|2628|2629|2628|2628.5|2627.5|190
1622189920000|2021-05-28 08:18:40|2628.5||2629||2629||2628.5||0
1622189930000|2021-05-28 08:18:50|2628.5|2628.5|2628.5|2627.5|2628.5|2628.5|2628.5|2627.5|134
1622189950000|2021-05-28 08:19:10|2629|2628|2629|2628|2629.5|2629|2629|2628|593
1622189960000|2021-05-28 08:19:20||2627.5||2628||2628||2627.5|0
1622189980000|2021-05-28 08:19:40|2629.5|2628.5|2629|2628|2629.5|2628.5|2629|2628|0
1622189990000|2021-05-28 08:19:50|2629.5|2628.5|2629|2628|2629.5|2628.5|2629|2628|593
1622190000000|2021-05-28 08:20:00|2629.5|2628.5|2629|2628|2629.5|2628.5|2629|2628|500
1622190010000|2021-05-28 08:20:10|2628.5||2628.5||2629||2628.5||0
1622190020000|2021-05-28 08:20:20|2628|2627.5|2628|2627|2628.5|2627.5|2627.5|2627|53
1622190030000|2021-05-28 08:20:30|2627.5|2626.5|2627|2626|2627.5|2626.5|2627|2626|803
1622190040000|2021-05-28 08:20:40||2625.5||2626||2626||2625.5|0
1622190050000|2021-05-28 08:20:50|2626.5|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|40
1622190060000|2021-05-28 08:21:00|2626.5|2626|2627|2626|2627|2626|2626|2626|858
1622190100000|2021-05-28 08:21:40|2627.5|2626.5|2627.5|2627|2628|2627|2627.5|2626.5|436
1622190110000|2021-05-28 08:21:50||2626.5||2627||2627||2626.5|0
1622190120000|2021-05-28 08:22:00|2627|2626.5|2627|2626|2627|2626.5|2627|2626|1
1622190140000|2021-05-28 08:22:20||2626.5||2626.5||2626.5||2626.5|0
1622190160000|2021-05-28 08:22:40||2626||2626.5||2626.5||2626|0
1622190170000|2021-05-28 08:22:50|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|105
1622190180000|2021-05-28 08:23:00|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|1171
1622190190000|2021-05-28 08:23:10|2627|2626|2627.5|2626.5|2627.5|2627|2626.5|2625.5|4406
1622190200000|2021-05-28 08:23:20|2627||2627.5||2627.5||2627||0
1622190210000|2021-05-28 08:23:30|2628|2627|2627.5|2626.5|2628|2627|2627.5|2626.5|41
1622190220000|2021-05-28 08:23:40|2627|2627|2627.5|2626.5|2628|2627|2627|2626.5|1087
1622190230000|2021-05-28 08:23:50|2627||2627||2627.5||2627||0
1622190240000|2021-05-28 08:24:00|2626.5|2626|2627.5|2626.5|2628|2627|2626.5|2626|3057
1622190250000|2021-05-28 08:24:10|2627|2626|2627|2626|2627.5|2626.5|2627|2626|620
1622190260000|2021-05-28 08:24:20|2626.5|2625.5|2627.5|2626.5|2627.5|2626.5|2626.5|2625.5|2220
1622190280000|2021-05-28 08:24:40|2627|2626|2627|2626|2627|2626.5|2627|2626|427
1622190290000|2021-05-28 08:24:50|2626.5|2625.5|2627.5|2626.5|2627.5|2626.5|2626|2625|2977
1622190300000|2021-05-28 08:25:00|2626.5|2626|2626.5|2626|2627|2626|2626|2625.5|2227
1622190310000|2021-05-28 08:25:10|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|334
1622190320000|2021-05-28 08:25:20|2626.5|2626|2626.5|2625.5|2626.5|2626|2626.5|2625.5|1352
1622190340000|2021-05-28 08:25:40|2626|2625|2626.5|2625.5|2626.5|2626|2626|2625|524
1622190350000|2021-05-28 08:25:50|2626|2625|2626|2625|2626|2625|2625.5|2625|863
1622190360000|2021-05-28 08:26:00|2626.5|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|444
1622190370000|2021-05-28 08:26:10|2626.5|2625|2626|2625|2626.5|2625.5|2626|2625|1239
1622190380000|2021-05-28 08:26:20|2625.5||2626||2626||2625.5||150
1622190390000|2021-05-28 08:26:30|2625.5|2625.5|2626|2625.5|2626|2625.5|2625.5|2625|823
1622190400000|2021-05-28 08:26:40|2626.5|2626|2626.5|2625.5|2626.5|2626|2626.5|2625.5|868
1622190410000|2021-05-28 08:26:50|2627|2626|2627|2626|2627|2626.5|2626.5|2625.5|3458
1622190420000|2021-05-28 08:27:00|2627.5|2626.5|2627.5|2626.5|2628|2627|2627.5|2626.5|571
1622190430000|2021-05-28 08:27:10|2627||2627||2627||2627||0
1622190440000|2021-05-28 08:27:20|2627.5|2626|2628|2627.5|2628.5|2628|2627|2626|1155
1622190460000|2021-05-28 08:27:40|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|214
1622190470000|2021-05-28 08:27:50|||||||||30
1622190480000|2021-05-28 08:28:00|2629|2628|2629.5|2628.5|2630|2629.5|2629|2628|5319
1622190490000|2021-05-28 08:28:10|2629||2629||2629.5||2629||0
1622190500000|2021-05-28 08:28:20|2628.5|2628|2629|2628|2629|2628|2628.5|2628|1399
1622190510000|2021-05-28 08:28:30|2628.5|2628.5|2631|2630|2631|2630.5|2628.5|2628.5|21398
1622190520000|2021-05-28 08:28:40|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|0
1622190530000|2021-05-28 08:28:50|2630|2629|2629|2628.5|2630|2629|2629|2628|1733
1622190540000|2021-05-28 08:29:00|2628.5|2628|2628.5|2627.5|2629|2628|2628|2627|929
1622190550000|2021-05-28 08:29:10|2628|2627|2628.5|2628|2628.5|2628|2628|2627|53
1622190560000|2021-05-28 08:29:20|2628|2627.5|2628.5|2627.5|2628.5|2628|2628|2627.5|1611
1622190570000|2021-05-28 08:29:30|2628||2628.5||2628.5||2628||335
1622190580000|2021-05-28 08:29:40|2628|2627|2628|2627|2628.5|2627|2628|2627|177
1622190590000|2021-05-28 08:29:50|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|0
1622190600000|2021-05-28 08:30:00|2628|2628|2628|2627.5|2628|2628|2628|2627.5|0
1622190610000|2021-05-28 08:30:10|2628.5|2627|2629|2628|2629|2628.5|2628|2627|1600
1622190620000|2021-05-28 08:30:20|2629.5|2628.5|2628.5|2628|2629.5|2629|2628.5|2627.5|469
1622190630000|2021-05-28 08:30:30|2629||2628.5||2629||2628.5||48
1622190650000|2021-05-28 08:30:50|2629||2629||2629||2629||0
1622190660000|2021-05-28 08:31:00|2628.5|2628.5|2628.5|2627.5|2628.5|2628.5|2628.5|2627.5|134
1622190670000|2021-05-28 08:31:10|2629|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|0
1622190680000|2021-05-28 08:31:20|2629|2628|2630|2629|2630.5|2629.5|2629|2628|895
1622190690000|2021-05-28 08:31:30|2629.5|2628.5|2629.5|2629|2629.5|2629|2629|2628|592
1622190700000|2021-05-28 08:31:40|2629|2628.5|2629.5|2628.5|2629.5|2629|2629|2628.5|40
1622190710000|2021-05-28 08:31:50|2629|2629|2630|2629|2630|2629|2629|2628.5|636
1622190720000|2021-05-28 08:32:00|2630.5|2629.5|2630|2629.5|2630.5|2630|2630|2629.5|1098
1622190750000|2021-05-28 08:32:30|2630.5|2630|2631.5|2630.5|2631.5|2630.5|2630|2629.5|1482
1622190760000|2021-05-28 08:32:40|2631|2630|2631.5|2630.5|2631.5|2630.5|2630.5|2630|806
1622190770000|2021-05-28 08:32:50|2632|2631|2631.5|2630.5|2632|2631|2631|2630.5|519
1622190780000|2021-05-28 08:33:00|2632|2631|2632|2631.5|2632|2631.5|2631.5|2631|127
1622190790000|2021-05-28 08:33:10||2631||2631.5||2631.5||2631|0
1622190800000|2021-05-28 08:33:20|2632.5||2632.5||2632.5||2632.5||379
1622190810000|2021-05-28 08:33:30|2632|2632|2632|2631.5|2632.5|2632|2632|2631.5|791
1622190820000|2021-05-28 08:33:40|2631.5|2631|2633.5|2632.5|2634|2633|2631.5|2630.5|3693
1622190830000|2021-05-28 08:33:50|2633|2632|2633.5|2632.5|2633.5|2632.5|2632.5|2632|1195
1622190840000|2021-05-28 08:34:00|2633|2632|2633.5|2632.5|2633.5|2632.5|2633|2632|0
1622190850000|2021-05-28 08:34:10|2634|2633|2634|2633|2634.5|2633.5|2633.5|2633|992
1622190860000|2021-05-28 08:34:20|2633.5||2634||2634||2633.5||673
1622190870000|2021-05-28 08:34:30|2633.5|2633.5|2634|2633|2634.5|2633.5|2633.5|2633|463
1622190880000|2021-05-28 08:34:40|2633.5||2634||2634||2633.5||201
1622190890000|2021-05-28 08:34:50|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|0
1622190900000|2021-05-28 08:35:00|2635|2634|2635|2634.5|2635|2634.5|2634.5|2634|981
1622190910000|2021-05-28 08:35:10|2635.5|2634|2636|2635|2636|2635.5|2635|2634|12656
1622190920000|2021-05-28 08:35:20|||||||||33
1622190950000|2021-05-28 08:35:50|2635|2634.5|2635.5|2634.5|2635.5|2634.5|2635|2634.5|1995
1622190960000|2021-05-28 08:36:00|2635||2635.5||2635.5||2635||0
1622190970000|2021-05-28 08:36:10|2635||2635.5||2635.5||2635||43
1622190980000|2021-05-28 08:36:20|2635||2635.5||2635.5||2635||110
1622190990000|2021-05-28 08:36:30||2635||2635||2635||2635|0
1622191000000|2021-05-28 08:36:40|2636|2635.5|2635|2634.5|2636|2635.5|2635|2634.5|904
1622191010000|2021-05-28 08:36:50|||||||||1
1622191020000|2021-05-28 08:37:00|2634.5|2634|2634.5|2633.5|2635|2634.5|2634.5|2633.5|817
1622191040000|2021-05-28 08:37:20|2634|2633|2634.5|2633.5|2634.5|2633.5|2634|2633|0
1622191050000|2021-05-28 08:37:30|2634||2634.5||2634.5||2634||489
1622191060000|2021-05-28 08:37:40|||||||||50
1622191080000|2021-05-28 08:38:00|2634||2634||2634||2634||0
1622191090000|2021-05-28 08:38:10|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|0
1622191100000|2021-05-28 08:38:20|2634|2633|2633|2632|2634|2633|2633|2632|2023
1622191110000|2021-05-28 08:38:30|2632.5|2631.5|2633|2632|2633|2632|2632.5|2631.5|0
1622191120000|2021-05-28 08:38:40||2632.5||2632.5||2632.5||2632|5
1622191130000|2021-05-28 08:38:50|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2632.5|385
1622191140000|2021-05-28 08:39:00|2633|2632.5|2633|2632.5|2633.5|2632.5|2633|2632|285
1622191150000|2021-05-28 08:39:10||2632||2632.5||2632.5||2632|0
1622191160000|2021-05-28 08:39:20|2633.5|2633|2634|2633|2634|2633.5|2633.5|2633|2750
1622191170000|2021-05-28 08:39:30|2634.5|2633.5|2635|2634.5|2635|2634.5|2634.5|2633.5|2165
1622191180000|2021-05-28 08:39:40|2635.5|2635|2635.5|2634.5|2636|2635.5|2635.5|2634.5|1630
1622191190000|2021-05-28 08:39:50|2635|2635|2635.5|2634.5|2635.5|2635|2635|2634.5|0
1622191200000|2021-05-28 08:40:00|2636|2635|2635.5|2635|2636|2635|2635.5|2635|10
1622191210000|2021-05-28 08:40:10|2635|2634.5|2635.5|2635|2636|2635|2635|2634.5|1664
1622191220000|2021-05-28 08:40:20||2634.5||2634.5||2635||2634.5|0
1622191230000|2021-05-28 08:40:30|2635|2634|2635|2634.5|2635|2634.5|2634.5|2634|222
1622191240000|2021-05-28 08:40:40|||||||||50
1622191260000|2021-05-28 08:41:00|2634.5|2634|2635|2634|2635|2634.5|2634.5|2633.5|1756
1622191270000|2021-05-28 08:41:10|2634.5|2633.5|2634.5|2633.5|2634.5|2634|2634.5|2633.5|241
1622191290000|2021-05-28 08:41:30|2634|2633|2634|2633|2634|2633|2634|2632.5|0
1622191300000|2021-05-28 08:41:40|2633.5||2633.5||2633.5||2633.5||100
1622191310000|2021-05-28 08:41:50|2634|2633.5|2634|2633|2634|2633.5|2634|2633|133
1622191340000|2021-05-28 08:42:20|2633.5|2632.5|2634|2633|2634.5|2633.5|2633|2632.5|2159
1622191350000|2021-05-28 08:42:30|2633.5|2632.5|2633|2632.5|2633.5|2632.5|2633|2632|0
1622191360000|2021-05-28 08:42:40|2632.5|2632|2633|2632|2633|2632|2632.5|2632|68
1622191370000|2021-05-28 08:42:50|2632.5||2633||2633||2632.5||0
1622191380000|2021-05-28 08:43:00|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631|133
1622191390000|2021-05-28 08:43:10|2632|2631|2632.5|2631.5|2632.5|2631.5|2632|2631|0
1622191400000|2021-05-28 08:43:20|2632|2631|2632|2631|2632|2631|2631.5|2631|24
1622191410000|2021-05-28 08:43:30|2631.5||2631.5||2631.5||2631.5||10
1622191420000|2021-05-28 08:43:40|2632|2631.5|2632|2631|2632|2631.5|2631.5|2631|759
1622191430000|2021-05-28 08:43:50|2631.5||2631.5||2632||2631.5||412
1622191440000|2021-05-28 08:44:00|2632|2630.5|2631.5|2630.5|2632|2631|2631|2630.5|193
1622191450000|2021-05-28 08:44:10|2631|2630|2630.5|2629.5|2631|2630|2630|2629.5|733
1622191460000|2021-05-28 08:44:20|2631|2630|2631|2630|2631|2630|2631|2629.5|0
1622191480000|2021-05-28 08:44:40|2630.5|2630.5|2631|2630|2631|2630.5|2630.5|2630|815
1622191500000|2021-05-28 08:45:00|2631.5|2630.5|2631.5|2631|2631.5|2631|2631.5|2630.5|105
1622191520000|2021-05-28 08:45:20|2631|2630.5|2630.5|2629.5|2631|2630.5|2630.5|2629.5|462
1622191570000|2021-05-28 08:46:10|2630|2630|2630|2629.5|2630|2630|2630|2629.5|405
1622191580000|2021-05-28 08:46:20|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|134
1622191590000|2021-05-28 08:46:30|2631|2630.5|2631|2630|2631|2630.5|2631|2630|1341
1622191600000|2021-05-28 08:46:40|2630.5|2629.5|2630|2629|2630.5|2629.5|2630|2629|58
1622191620000|2021-05-28 08:47:00|2629.5|2628.5|2630|2629|2630|2629|2629.5|2628.5|0
1622191630000|2021-05-28 08:47:10||2629.5||2629||2629.5||2629|0
1622191640000|2021-05-28 08:47:20|2630.5|2629.5|2630|2629|2630.5|2629.5|2630|2629|53
1622191650000|2021-05-28 08:47:30|2629.5|2629.5|2630.5|2629.5|2630.5|2630|2629.5|2629.5|1345
1622191680000|2021-05-28 08:48:00|2630|2629|2630.5|2630|2630.5|2630|2630|2629|174
1622191690000|2021-05-28 08:48:10||2629.5||2629.5||2629.5||2629.5|0
1622191700000|2021-05-28 08:48:20|2630|2629|2630|2629.5|2630|2629.5|2629.5|2629|134
1622191710000|2021-05-28 08:48:30|2630.5|2629|2630.5|2630|2630.5|2630|2630|2629|92
1622191740000|2021-05-28 08:49:00|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|617
1622191750000|2021-05-28 08:49:10|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|0
1622191760000|2021-05-28 08:49:20|2630.5|2630|2630.5|2630|2631|2630|2630.5|2630|715
1622191770000|2021-05-28 08:49:30|2630|2629.5|2630.5|2629.5|2630.5|2629.5|2629.5|2629|544
1622191780000|2021-05-28 08:49:40|2630||2630.5||2630.5||2630||0
1622191800000|2021-05-28 08:50:00||2630||2630||2630||2630|2308
1622191810000|2021-05-28 08:50:10|2631|2630.5|2631|2630|2631|2630.5|2631|2630|677
1622191820000|2021-05-28 08:50:20|2630.5|2629.5|2629.5|2628.5|2630.5|2630|2629|2628|5363
1622191830000|2021-05-28 08:50:30|2630|2629|2630.5|2630|2630.5|2630|2630|2629|616
1622191840000|2021-05-28 08:50:40|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629.5|301
1622191850000|2021-05-28 08:50:50||2629||2629||2629||2629|0
1622191860000|2021-05-28 08:51:00|2629.5|2628.5|2630|2629.5|2630|2629.5|2629.5|2628.5|665
1622191880000|2021-05-28 08:51:20||2629||2629.5||2629.5||2629|0
1622191900000|2021-05-28 08:51:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|137
1622191910000|2021-05-28 08:51:50|||||||||28
1622191920000|2021-05-28 08:52:00|2629|2628.5|2629.5|2628.5|2629.5|2629|2629|2628.5|1937
1622191930000|2021-05-28 08:52:10|2629|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|439
1622191940000|2021-05-28 08:52:20||2629||2629||2629||2629|0
1622191950000|2021-05-28 08:52:30|||||||||164
1622191960000|2021-05-28 08:52:40|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|853
1622191970000|2021-05-28 08:52:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|1017
1622191980000|2021-05-28 08:53:00|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|411
1622192010000|2021-05-28 08:53:30|2629.5|2629|2630.5|2630|2630.5|2630|2629.5|2629|710
1622192020000|2021-05-28 08:53:40|2631|2630.5|2630.5|2630|2631|2630.5|2630.5|2630|1296
1622192030000|2021-05-28 08:53:50|2631||2631||2631||2631||0
1622192040000|2021-05-28 08:54:00||2630.5||2630||2630.5||2630|0
1622192050000|2021-05-28 08:54:10|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|155
1622192060000|2021-05-28 08:54:20||2630||2630||2630||2630|1051
1622192090000|2021-05-28 08:54:50|||||||||22
1622192100000|2021-05-28 08:55:00||2629.5||2630||2630||2629.5|310
1622192110000|2021-05-28 08:55:10|2630|2629.5|2629.5|2629|2630.5|2630|2629.5|2629|1528
1622192120000|2021-05-28 08:55:20|2630|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|227
1622192170000|2021-05-28 08:56:10|2630||2630.5||2630.5||2630||539
1622192180000|2021-05-28 08:56:20|2630|2630|2630.5|2629.5|2630.5|2630|2630|2629.5|591
1622192190000|2021-05-28 08:56:30|2631|2630|2631.5|2631|2631.5|2631|2631|2630|849
1622192200000|2021-05-28 08:56:40|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631|1067
1622192230000|2021-05-28 08:57:10|2632.5|2632|2632.5|2632|2633|2632|2632|2631.5|572
1622192240000|2021-05-28 08:57:20|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|229
1622192250000|2021-05-28 08:57:30|2633|2632|2633|2632|2633|2632|2633|2632|0
1622192260000|2021-05-28 08:57:40|2632.5|2632.5|2632|2631.5|2632.5|2632.5|2632|2631.5|1391
1622192270000|2021-05-28 08:57:50|2632.5||2632.5||2632.5||2632.5||0
1622192280000|2021-05-28 08:58:00|2632|2632|2632.5|2632|2632.5|2632|2632|2632|160
1622192290000|2021-05-28 08:58:10|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|133
1622192300000|2021-05-28 08:58:20|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|150
1622192310000|2021-05-28 08:58:30|2634||2634||2634||2634||0
1622192320000|2021-05-28 08:58:40|2633.5||2634||2634||2633.5||0
1622192360000|2021-05-28 08:59:20|2633.5||2634||2634||2633.5||0
1622192380000|2021-05-28 08:59:40|2633.5||2633.5||2633.5||2633.5||0
1622192390000|2021-05-28 08:59:50|2634||2634||2634||2634||135
1622192410000|2021-05-28 09:00:10|||||||||18
1622192440000|2021-05-28 09:00:40|||||||||4
1622192460000|2021-05-28 09:01:00|2633.5|2632.5|2632.5|2632|2633.5|2632.5|2632.5|2632|1682
1622192470000|2021-05-28 09:01:10||2631.5||2631.5||2631.5||2631.5|200
1622192480000|2021-05-28 09:01:20|2632|2631|2631.5|2631|2632|2631|2631.5|2631|39
1622192490000|2021-05-28 09:01:30|2632||2631.5||2632||2631.5||100
1622192500000|2021-05-28 09:01:40||2630.5||2630.5||2630.5||2630.5|38
1622192520000|2021-05-28 09:02:00|2631|2630|2631.5|2630.5|2631.5|2630.5|2630|2629.5|2304
1622192530000|2021-05-28 09:02:10|2630.5|2630|2631|2630|2631|2630.5|2629.5|2628.5|6830
1622192540000|2021-05-28 09:02:20|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629.5|1762
1622192550000|2021-05-28 09:02:30|2630||2630.5||2630.5||2630||820
1622192560000|2021-05-28 09:02:40||2630||2629.5||2630||2629.5|0
1622192580000|2021-05-28 09:03:00||2630||2629.5||2630||2629.5|0
1622192590000|2021-05-28 09:03:10||2630||2630||2630||2630|0
1622192600000|2021-05-28 09:03:20||2629.5||2629.5||2629.5||2629.5|191
1622192620000|2021-05-28 09:03:40||2630||2630||2630||2629.5|0
1622192640000|2021-05-28 09:04:00|2631|2630.5|2631|2630|2631|2630.5|2630.5|2630|1286
1622192650000|2021-05-28 09:04:10||2630.5||2630.5||2630.5||2630.5|9
1622192660000|2021-05-28 09:04:20|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2630.5|1021
1622192670000|2021-05-28 09:04:30|2631|2630.5|2631|2630|2631|2630.5|2631|2630|135
1622192680000|2021-05-28 09:04:40||2630.5||2630.5||2630.5||2630.5|13
1622192700000|2021-05-28 09:05:00|2630.5|2630|2630.5|2629.5|2630.5|2630|2629.5|2628.5|4791
1622192710000|2021-05-28 09:05:10||2630||2630||2630||2630|0
1622192720000|2021-05-28 09:05:20|2630|2629.5|2629.5|2628.5|2630|2629.5|2629|2628|1950
1622192730000|2021-05-28 09:05:30||2629||2629||2629||2629|0
1622192740000|2021-05-28 09:05:40|2630|2629.5|2630|2629|2630|2629.5|2630|2629|564
1622192760000|2021-05-28 09:06:00|2630.5|2629.5|2630.5|2630|2630.5|2630|2630.5|2629.5|317
1622192780000|2021-05-28 09:06:20|2630|2629.5|2630|2629|2630|2629.5|2630|2629|0
1622192800000|2021-05-28 09:06:40|2629.5|2629.5|2630|2629|2630|2629.5|2629.5|2629|1545
1622192810000|2021-05-28 09:06:50|2629.5||2629.5||2629.5||2629.5||0
1622192830000|2021-05-28 09:07:10|2629|2628.5|2628|2627|2629.5|2629|2627|2626.5|17289
1622192840000|2021-05-28 09:07:20|2627.5|2627.5|2627.5|2627|2627.5|2627.5|2627.5|2627|475
1622192850000|2021-05-28 09:07:30|2628||2628||2628||2627.5||0
1622192860000|2021-05-28 09:07:40|2627.5||2627.5||2627.5||2627.5||12
1622192880000|2021-05-28 09:08:00|2627|2626.5|2628.5|2627.5|2628.5|2628|2627|2626.5|2343
1622192890000|2021-05-28 09:08:10||2628||2628||2628||2627.5|200
1622192900000|2021-05-28 09:08:20|2629|2628.5|2629.5|2629|2629.5|2629|2628.5|2628.5|17097
1622192910000|2021-05-28 09:08:30|2629|2628.5|2629.5|2628.5|2630|2629|2629|2628.5|1606
1622192920000|2021-05-28 09:08:40|2630|2629|2629|2628.5|2630|2629|2628.5|2628|3402
1622192930000|2021-05-28 09:08:50|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|134
1622192940000|2021-05-28 09:09:00|2630|2629.5|2629.5|2629|2630.5|2629.5|2629|2628.5|3239
1622192960000|2021-05-28 09:09:20|2629|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|1185
1622192970000|2021-05-28 09:09:30|2628.5|2627.5|2629|2628.5|2629|2628.5|2628.5|2627.5|4287
1622192980000|2021-05-28 09:09:40|2629.5|2629|2630.5|2629.5|2630.5|2629.5|2629.5|2629|11277
1622192990000|2021-05-28 09:09:50|2630|2630|2630|2629.5|2631|2630|2630|2629.5|1779
1622193000000|2021-05-28 09:10:00|2628.5|2628|2629.5|2628.5|2629.5|2629|2628.5|2628|3545
1622193020000|2021-05-28 09:10:20|2629|2629|2629.5|2629|2629.5|2629|2629|2629|616
1622193030000|2021-05-28 09:10:30|2629|2628.5|2628.5|2628|2629|2628.5|2628.5|2628|1306
1622193040000|2021-05-28 09:10:40|2628|2627.5|2628|2627|2628|2627.5|2627.5|2627|136
1622193080000|2021-05-28 09:11:20|2628.5|2627.5|2628.5|2628|2628.5|2628|2628.5|2627.5|376
1622193090000|2021-05-28 09:11:30|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627|0
1622193100000|2021-05-28 09:11:40|2628.5|2628|2629|2628|2629|2628.5|2628.5|2628|1202
1622193110000|2021-05-28 09:11:50|2629.5|2628.5|2629.5|2629|2630|2629|2629.5|2628.5|0
1622193120000|2021-05-28 09:12:00|2629|2628.5|2629|2628|2629|2629|2628.5|2628|1952
1622193150000|2021-05-28 09:12:30|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|655
1622193170000|2021-05-28 09:12:50|2628||2628.5||2628.5||2628||100
1622193180000|2021-05-28 09:13:00|2628|2628|2628|2627|2628|2628|2628|2627|203
1622193210000|2021-05-28 09:13:30|2627.5|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|21101
1622193220000|2021-05-28 09:13:40|2627|2626.5|2627|2626.5|2627.5|2627|2626.5|2626|2782
1622193240000|2021-05-28 09:14:00|2627.5|2627|2627.5|2627|2627.5|2627|2627|2626.5|9868
1622193250000|2021-05-28 09:14:10|2628|2627.5|2628|2627|2628|2627.5|2628|2627|65
1622193270000|2021-05-28 09:14:30|2628.5|2627.5|2628|2627|2628.5|2628|2628|2627|832
1622193280000|2021-05-28 09:14:40|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|494
1622193290000|2021-05-28 09:14:50|2628|2627|2628|2627|2628.5|2627.5|2628|2627|560
1622193300000|2021-05-28 09:15:00|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|134
1622193310000|2021-05-28 09:15:10|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|0
1622193320000|2021-05-28 09:15:20||2627.5||2627.5||2627.5||2627.5|0
1622193330000|2021-05-28 09:15:30|2628.5||2628.5||2628.5||2628||182
1622193340000|2021-05-28 09:15:40|2629|2628|2629|2628|2629|2628.5|2628.5|2628|501
1622193350000|2021-05-28 09:15:50|2629.5|2628.5|2629.5|2628.5|2629.5|2629|2629.5|2628|280
1622193360000|2021-05-28 09:16:00|2629|2628|2629|2628.5|2629|2628.5|2629|2628|0
1622193370000|2021-05-28 09:16:10|2629.5|2629|2629.5|2628.5|2630|2629|2629|2627.5|4023
1622193380000|2021-05-28 09:16:20|2629|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|0
1622193390000|2021-05-28 09:16:30|2629|2628|2629|2628|2629|2628|2629|2628|105
1622193410000|2021-05-28 09:16:50|2628.5|2628.5|2629.5|2628.5|2629.5|2628.5|2628.5|2628.5|232
1622193420000|2021-05-28 09:17:00|2628.5|2628|2628|2627.5|2628.5|2628|2627.5|2627|993
1622193430000|2021-05-28 09:17:10|2628.5|2627|2627.5|2627|2628.5|2627|2627.5|2627|0
1622193440000|2021-05-28 09:17:20|2628||2627.5||2628||2627.5||40
1622193450000|2021-05-28 09:17:30|2628|2626.5|2627.5|2626.5|2628|2626.5|2627|2626.5|680
1622193460000|2021-05-28 09:17:40|2627||2627.5||2627.5||2627||622
1622193470000|2021-05-28 09:17:50|2627|2627|2627.5|2626.5|2627.5|2627|2626.5|2626|6108
1622193480000|2021-05-28 09:18:00|2627||2627.5||2627.5||2627||631
1622193490000|2021-05-28 09:18:10|2627||2627.5||2627.5||2627||190
1622193500000|2021-05-28 09:18:20||2627||2626.5||2627||2626.5|164
1622193510000|2021-05-28 09:18:30|2628|2627|2628|2627|2628.5|2627.5|2627.5|2627|0
1622193520000|2021-05-28 09:18:40|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|335
1622193530000|2021-05-28 09:18:50||2627.5||2627||2627.5||2627|200
1622193550000|2021-05-28 09:19:10||2627.5||2627||2627.5||2627|57
1622193570000|2021-05-28 09:19:30|2627.5||2627.5||2627.5||2627.5||286
1622193610000|2021-05-28 09:20:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|28
1622193640000|2021-05-28 09:20:40|2627.5|2627|2626.5|2625.5|2628|2627|2626.5|2625.5|2469
1622193650000|2021-05-28 09:20:50|2626||2626||2626||2626||0
1622193660000|2021-05-28 09:21:00||2625||2625.5||2625.5||2625|205
1622193670000|2021-05-28 09:21:10||2625||2625.5||2625.5||2625|0
1622193700000|2021-05-28 09:21:40|2625.5|2625|2625.5|2625|2625.5|2625.5|2625.5|2625|35
1622193710000|2021-05-28 09:21:50|2626||2626||2626||2626||0
1622193720000|2021-05-28 09:22:00|2625.5|2625.5|2626|2625.5|2626|2625.5|2625.5|2625|152
1622193730000|2021-05-28 09:22:10||2625||2625.5||2625.5||2625|532
1622193750000|2021-05-28 09:22:30|2626.5|2626|2626.5|2625.5|2626.5|2626|2626.5|2625.5|540
1622193760000|2021-05-28 09:22:40|2626||2626.5||2626.5||2626||200
1622193770000|2021-05-28 09:22:50|2626|2625|2625.5|2625|2626|2625|2625.5|2625|628
1622193780000|2021-05-28 09:23:00|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|805
1622193790000|2021-05-28 09:23:10|2625.5|2625|2627|2626|2627|2626|2625.5|2625|917
1622193810000|2021-05-28 09:23:30|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|0
1622193820000|2021-05-28 09:23:40|2627|2626|2627|2626|2627|2626|2627|2626|0
1622193830000|2021-05-28 09:23:50|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|0
1622193850000|2021-05-28 09:24:10|2627|2626|2626.5|2626|2627|2626|2626.5|2625.5|1439
1622193860000|2021-05-28 09:24:20|2626|2625.5|2626|2625|2626|2625.5|2625.5|2625|439
1622193870000|2021-05-28 09:24:30|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|155
1622193890000|2021-05-28 09:24:50||2626||2625.5||2626||2625.5|0
1622193900000|2021-05-28 09:25:00|2626||2626.5||2626.5||2626||380
1622193910000|2021-05-28 09:25:10||2626||2626||2626||2625.5|0
1622193920000|2021-05-28 09:25:20|2627|2625.5|2626.5|2626|2627|2626.5|2626.5|2625.5|636
1622193940000|2021-05-28 09:25:40|||||||||50
1622193950000|2021-05-28 09:25:50|2627|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|547
1622193960000|2021-05-28 09:26:00||2627||2627||2627||2627|0
1622193970000|2021-05-28 09:26:10||2626.5||2627||2627||2626.5|0
1622193980000|2021-05-28 09:26:20|2628|2626.5|2628|2627|2628|2627|2628|2626.5|0
1622193990000|2021-05-28 09:26:30|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|0
1622194010000|2021-05-28 09:26:50|2629.5|2628|2629|2628.5|2629.5|2629|2628.5|2628|2778
1622194020000|2021-05-28 09:27:00|2628.5|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|2184
1622194040000|2021-05-28 09:27:20|2628|2627|2628|2627.5|2628|2627.5|2627.5|2627|335
1622194060000|2021-05-28 09:27:40|2628.5||2628||2628.5||2628||0
1622194070000|2021-05-28 09:27:50|||||||||20
1622194080000|2021-05-28 09:28:00|2627.5|2627|2628|2627.5|2628|2627.5|2627.5|2626.5|2007
1622194090000|2021-05-28 09:28:10||2627||2627||2627||2627|200
1622194100000|2021-05-28 09:28:20|2628.5|2627.5|2628.5|2627.5|2628.5|2628|2628|2627.5|357
1622194110000|2021-05-28 09:28:30|2629|2628|2629|2628.5|2629|2628.5|2629|2628|577
1622194120000|2021-05-28 09:28:40|2628.5|2628|2629|2628|2629|2628.5|2628.5|2628|200
1622194130000|2021-05-28 09:28:50|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|0
1622194140000|2021-05-28 09:29:00|2629||2629||2629||2629||0
1622194150000|2021-05-28 09:29:10|2629.5||2629||2629.5||2629||0
1622194160000|2021-05-28 09:29:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|334
1622194170000|2021-05-28 09:29:30|2630|2629.5|2630|2629|2630|2629.5|2630|2629|571
1622194180000|2021-05-28 09:29:40|2629.5||2629.5||2629.5||2629.5||0
1622194200000|2021-05-28 09:30:00|2630|2628.5|2629.5|2628.5|2630|2628.5|2629|2628.5|163
1622194220000|2021-05-28 09:30:20|2629|2628|2629|2628|2629.5|2629|2628.5|2627.5|1913
1622194230000|2021-05-28 09:30:30||2628.5||2628.5||2628.5||2628.5|498
1622194250000|2021-05-28 09:30:50||2628||2628||2628||2628|191
1622194260000|2021-05-28 09:31:00|2628.5|2628.5|2628.5|2628|2628.5|2628.5|2628.5|2627.5|200
1622194270000|2021-05-28 09:31:10|||||||||38
1622194280000|2021-05-28 09:31:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|814
1622194320000|2021-05-28 09:32:00|2628.5|2628|2628.5|2628|2629|2628.5|2628.5|2628|200
1622194330000|2021-05-28 09:32:10|||||||||367
1622194340000|2021-05-28 09:32:20|2628|2627.5|2628|2627|2628.5|2627.5|2627|2626|5967
1622194350000|2021-05-28 09:32:30|2627.5|2626.5|2628|2627.5|2628|2627.5|2627|2626.5|8191
1622194360000|2021-05-28 09:32:40|2627.5|2627|2628|2627.5|2628|2627.5|2627.5|2627|1476
1622194370000|2021-05-28 09:32:50|||||||||354
1622194380000|2021-05-28 09:33:00|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|1267
1622194390000|2021-05-28 09:33:10|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|167
1622194400000|2021-05-28 09:33:20||2628||2628||2628||2627.5|178
1622194430000|2021-05-28 09:33:50|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|0
1622194440000|2021-05-28 09:34:00|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|484
1622194450000|2021-05-28 09:34:10|2628.5|2628|2628.5|2628|2629|2628.5|2628.5|2628|2046
1622194460000|2021-05-28 09:34:20|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|298
1622194470000|2021-05-28 09:34:30|2630|2628.5|2629|2628.5|2630|2628.5|2629|2628.5|633
1622194480000|2021-05-28 09:34:40|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|669
1622194510000|2021-05-28 09:35:10|2628|2627|2627|2626|2628|2627.5|2626.5|2626|4687
1622194520000|2021-05-28 09:35:20|2626.5||2626.5||2626.5||2626.5||0
1622194530000|2021-05-28 09:35:30||2625.5||2626||2626||2625.5|240
1622194540000|2021-05-28 09:35:40|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2625.5|405
1622194550000|2021-05-28 09:35:50|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|536
1622194560000|2021-05-28 09:36:00|2627|2626.5|2627|2626|2627|2626.5|2626.5|2626|1221
1622194570000|2021-05-28 09:36:10|2626.5|2626.5|2627|2626.5|2627|2626.5|2626.5|2626|2325
1622194580000|2021-05-28 09:36:20|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|704
1622194590000|2021-05-28 09:36:30|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|929
1622194630000|2021-05-28 09:37:10|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|488
1622194640000|2021-05-28 09:37:20||2626||2626||2626||2626|0
1622194650000|2021-05-28 09:37:30||2626.5||2626.5||2626.5||2626.5|10
1622194660000|2021-05-28 09:37:40|2626.5|2626|2627|2626.5|2627|2626.5|2626|2625.5|1224
1622194670000|2021-05-28 09:37:50|2626.5|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|241
1622194680000|2021-05-28 09:38:00|2626|2626|2626.5|2626|2626.5|2626|2626|2625.5|1292
1622194720000|2021-05-28 09:38:40|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|1313
1622194730000|2021-05-28 09:38:50||2625.5||2625.5||2625.5||2625.5|0
1622194740000|2021-05-28 09:39:00|2626|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|129
1622194750000|2021-05-28 09:39:10||2626||2626||2626||2626|0
1622194760000|2021-05-28 09:39:20|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|1281
1622194770000|2021-05-28 09:39:30|2626|2625.5|2626.5|2625.5|2626.5|2626|2625.5|2625|1842
1622194780000|2021-05-28 09:39:40|||||||||1
1622194790000|2021-05-28 09:39:50|2627|2626|2626.5|2626|2627|2626.5|2626.5|2625.5|1077
1622194800000|2021-05-28 09:40:00|2627|2625.5|2626.5|2625.5|2627|2626|2626|2625.5|2594
1622194810000|2021-05-28 09:40:10|2626||2626.5||2626.5||2626||0
1622194850000|2021-05-28 09:40:50|2626|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|1093
1622194860000|2021-05-28 09:41:00||2626||2626||2626||2626|0
1622194870000|2021-05-28 09:41:10|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1622194890000|2021-05-28 09:41:30|2626.5|2626|2627|2626|2627|2626|2626.5|2626|475
1622194910000|2021-05-28 09:41:50|2626.5|2626.5|2627|2626.5|2627|2626.5|2626.5|2626|180
1622194920000|2021-05-28 09:42:00|2627.5|2627|2627.5|2627|2628|2627.5|2627.5|2627|823
1622194930000|2021-05-28 09:42:10|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|34
1622194940000|2021-05-28 09:42:20|2627.5||2627.5||2627.5||2627.5||0
1622194960000|2021-05-28 09:42:40|2627|2627|2627.5|2627|2627.5|2627|2627|2627|217
1622194980000|2021-05-28 09:43:00|2628|2627.5|2627|2626.5|2628|2627.5|2627|2626.5|513
1622194990000|2021-05-28 09:43:10|2627.5||2627.5||2627.5||2627.5||313
1622195000000|2021-05-28 09:43:20|2627||2627.5||2627.5||2627||100
1622195010000|2021-05-28 09:43:30|2628|2627|2628|2627|2628|2627|2628|2627|0
1622195020000|2021-05-28 09:43:40||2627.5||2627.5||2627.5||2627.5|0
1622195030000|2021-05-28 09:43:50|2628.5|2628|2629.5|2628.5|2629.5|2628.5|2628.5|2628|477
1622195040000|2021-05-28 09:44:00|2630|2629|2629.5|2629|2630|2629|2629.5|2628.5|0
1622195050000|2021-05-28 09:44:10|2630|2628.5|2630|2629|2630|2629.5|2629|2628.5|2330
1622195090000|2021-05-28 09:44:50||2629.5||2629.5||2629.5||2629.5|0
1622195100000|2021-05-28 09:45:00|2630.5|2630|2631|2630.5|2631.5|2630.5|2630.5|2630|3137
1622195110000|2021-05-28 09:45:10||2630||2630.5||2630.5||2630|0
1622195120000|2021-05-28 09:45:20|2631.5||2631||2631.5||2631||0
1622195140000|2021-05-28 09:45:40|2630.5|2630|2631|2630|2631|2630|2630.5|2630|102
1622195150000|2021-05-28 09:45:50||2630.5||2630.5||2630.5||2630.5|0
1622195160000|2021-05-28 09:46:00|2630.5|2630|2630.5|2629.5|2630.5|2630|2630.5|2629.5|0
1622195170000|2021-05-28 09:46:10||2630||2630||2630||2630|0
1622195180000|2021-05-28 09:46:20|||||||||31
1622195190000|2021-05-28 09:46:30||2629.5||2629.5||2630||2629.5|156
1622195200000|2021-05-28 09:46:40|2631|2630|2631|2630.5|2631|2630.5|2630.5|2630|315
1622195210000|2021-05-28 09:46:50|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|821
1622195220000|2021-05-28 09:47:00|2632||2632||2632||2631.5||27
1622195240000|2021-05-28 09:47:20|||||||||19
1622195250000|2021-05-28 09:47:30|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|0
1622195260000|2021-05-28 09:47:40|2633|2632|2632.5|2631.5|2633|2632|2632.5|2631.5|361
1622195270000|2021-05-28 09:47:50||2632||2632||2632||2632|0
1622195280000|2021-05-28 09:48:00|2632|2631.5|2632|2631|2632|2631.5|2632|2631|274
1622195290000|2021-05-28 09:48:10|2631.5|2631.5|2631.5|2631|2631.5|2631.5|2631.5|2631|0
1622195300000|2021-05-28 09:48:20|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|15
1622195310000|2021-05-28 09:48:30|2630.5|2630|2630|2629.5|2631|2630|2630|2629.5|211
1622195320000|2021-05-28 09:48:40|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|70
1622195330000|2021-05-28 09:48:50||2629.5||2630||2630||2629.5|0
1622195340000|2021-05-28 09:49:00||2629.5||2629.5||2630||2629.5|163
1622195350000|2021-05-28 09:49:10||2630||2629.5||2630||2629.5|0
1622195360000|2021-05-28 09:49:20||2630||2629.5||2630||2629.5|55
1622195370000|2021-05-28 09:49:30|2630|2630|2630|2629|2630|2630|2630|2629|0
1622195380000|2021-05-28 09:49:40|2629.5|2628.5|2629.5|2629|2629.5|2629|2629.5|2628.5|905
1622195390000|2021-05-28 09:49:50||2628.5||2629||2629||2628.5|588
1622195400000|2021-05-28 09:50:00|2629|2628.5|2629|2628|2629.5|2629|2628|2627.5|2634
1622195410000|2021-05-28 09:50:10|2628.5|2627.5|2627.5|2627|2628.5|2628|2627.5|2626.5|431
1622195420000|2021-05-28 09:50:20|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|134
1622195430000|2021-05-28 09:50:30|2627|2627|2627|2626.5|2627.5|2627|2627|2626.5|741
1622195440000|2021-05-28 09:50:40|2627.5|2626|2626.5|2626|2627.5|2626.5|2626|2625.5|524
1622195450000|2021-05-28 09:50:50|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625|1616
1622195460000|2021-05-28 09:51:00|2626|2625.5|2627|2626.5|2627|2626.5|2626|2625|6755
1622195480000|2021-05-28 09:51:20|2627.5|2627|2627.5|2627|2628|2627|2627.5|2627|397
1622195490000|2021-05-28 09:51:30|2628|2627.5|2627|2626.5|2628|2627.5|2627|2626.5|2103
1622195500000|2021-05-28 09:51:40|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|302
1622195510000|2021-05-28 09:51:50|2627|2625.5|2626.5|2625.5|2627|2625.5|2626|2625.5|200
1622195520000|2021-05-28 09:52:00|2626||2626.5||2626.5||2626||195
1622195530000|2021-05-28 09:52:10||2626||2626||2626||2626|0
1622195540000|2021-05-28 09:52:20|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|921
1622195550000|2021-05-28 09:52:30|||||||||84
1622195560000|2021-05-28 09:52:40|2628|2627.5|2627.5|2627|2628|2627.5|2627.5|2627|482
1622195580000|2021-05-28 09:53:00|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|1790
1622195590000|2021-05-28 09:53:10|2627|2627|2627|2626.5|2627.5|2627|2626.5|2626|445
1622195600000|2021-05-28 09:53:20|2627.5|2627|2628|2627.5|2628.5|2627.5|2627.5|2627|177
1622195610000|2021-05-28 09:53:30|2627.5|2627|2628|2627.5|2628.5|2627.5|2627.5|2627|1587
1622195620000|2021-05-28 09:53:40|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|0
1622195640000|2021-05-28 09:54:00|2627.5|2627|2627.5|2626.5|2628|2627|2627.5|2626.5|1297
1622195650000|2021-05-28 09:54:10|2627|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|200
1622195660000|2021-05-28 09:54:20||2627||2627||2627||2627|0
1622195680000|2021-05-28 09:54:40|2628|2627.5|2628|2627|2628|2627.5|2628|2627|664
1622195690000|2021-05-28 09:54:50|2628.5|2627.5|2628|2627.5|2628.5|2627.5|2628|2627.5|0
1622195700000|2021-05-28 09:55:00|2627.5|2627|2627|2626|2627.5|2627|2627|2626|718
1622195730000|2021-05-28 09:55:30|2627.5|2626.5|2628|2627|2628|2627|2627.5|2626.5|29
1622195740000|2021-05-28 09:55:40|2628.5|2627.5|2628.5|2627.5|2628.5|2628|2628|2627.5|1008
1622195750000|2021-05-28 09:55:50|2628||2628||2628.5||2628||0
1622195780000|2021-05-28 09:56:20|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|233
1622195790000|2021-05-28 09:56:30|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|391
1622195800000|2021-05-28 09:56:40||2629||2629||2629||2629|0
1622195810000|2021-05-28 09:56:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|335
1622195830000|2021-05-28 09:57:10|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|1351
1622195840000|2021-05-28 09:57:20|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|256
1622195850000|2021-05-28 09:57:30||2629.5||2630||2630||2629.5|75
1622195860000|2021-05-28 09:57:40|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|295
1622195880000|2021-05-28 09:58:00|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|194
1622195890000|2021-05-28 09:58:10|2630.5||2630||2630.5||2630||3
1622195900000|2021-05-28 09:58:20|2630.5|2630|2631.5|2630.5|2631.5|2631|2630.5|2630|359
1622195910000|2021-05-28 09:58:30|2631|2631|2631|2630.5|2631|2631|2631|2630.5|340
1622195920000|2021-05-28 09:58:40|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1622195930000|2021-05-28 09:58:50|||||||||11
1622195960000|2021-05-28 09:59:20|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629.5|205
1622195970000|2021-05-28 09:59:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1622195980000|2021-05-28 09:59:40|2631||2630.5||2631||2630.5||0
1622195990000|2021-05-28 09:59:50|2631|2630.5|2631.5|2631|2632|2631.5|2631|2630.5|616
1622196000000|2021-05-28 10:00:00||2630.5||2630.5||2630.5||2630.5|339
1622196010000|2021-05-28 10:00:10|2631||2631||2631||2631||95
1622196020000|2021-05-28 10:00:20|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2630.5|7
1622196030000|2021-05-28 10:00:30||2630.5||2630.5||2631||2630.5|19
1622196040000|2021-05-28 10:00:40||2631||2631||2631||2631|43
1622196050000|2021-05-28 10:00:50|2631|2630.5|2633.5|2633|2634|2633.5|2631|2630.5|1965
1622196060000|2021-05-28 10:01:00|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|355
1622196070000|2021-05-28 10:01:10|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2631.5|338
1622196080000|2021-05-28 10:01:20|2633|2632.5|2633.5|2633|2634|2633|2633|2632.5|379
1622196090000|2021-05-28 10:01:30||2632.5||2633||2633||2632.5|0
1622196110000|2021-05-28 10:01:50|2634|2633.5|2633.5|2633|2634|2633.5|2633.5|2633|133
1622196120000|2021-05-28 10:02:00|2634||2634||2634||2634||0
1622196130000|2021-05-28 10:02:10||2633.5||2633.5||2633.5||2633.5|0
1622196140000|2021-05-28 10:02:20||2633||2633||2633||2633|13
1622196150000|2021-05-28 10:02:30|2633.5||2633.5||2633.5||2633.5||0
1622196170000|2021-05-28 10:02:50|2633|2632.5|2634|2633|2634|2633|2633|2632.5|739
1622196180000|2021-05-28 10:03:00|2633.5|2632.5|2633.5|2632.5|2634|2632.5|2633|2632.5|200
1622196190000|2021-05-28 10:03:10|2633|2632|2632.5|2632|2633|2632|2632.5|2632|0
1622196230000|2021-05-28 10:03:50|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|319
1622196260000|2021-05-28 10:04:20|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|650
1622196270000|2021-05-28 10:04:30|2632.5||2632||2632.5||2632||0
1622196310000|2021-05-28 10:05:10|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|293
1622196320000|2021-05-28 10:05:20|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|175
1622196330000|2021-05-28 10:05:30|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|385
1622196340000|2021-05-28 10:05:40|2632.5||2632.5||2632.5||2632.5||0
1622196350000|2021-05-28 10:05:50||2632||2632||2632||2632|25
1622196360000|2021-05-28 10:06:00|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|117
1622196370000|2021-05-28 10:06:10|2632|2632|2632|2631|2632|2632|2632|2631|0
1622196380000|2021-05-28 10:06:20||2631.5||2631||2631.5||2631|506
1622196390000|2021-05-28 10:06:30|2631.5||2631.5||2632||2631.5||0
1622196400000|2021-05-28 10:06:40||2630.5||2631||2631||2630.5|0
1622196410000|2021-05-28 10:06:50|2631|2630.5|2630.5|2629.5|2631|2630.5|2630|2629.5|1154
1622196420000|2021-05-28 10:07:00||2630||2630||2630||2630|2
1622196430000|2021-05-28 10:07:10|2631|2630.5|2631|2630|2631|2630.5|2631|2630|356
1622196440000|2021-05-28 10:07:20|2630.5|2629.5|2630|2629.5|2630.5|2629.5|2629.5|2629|1587
1622196450000|2021-05-28 10:07:30|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|205
1622196460000|2021-05-28 10:07:40|2630||2630||2630||2630||0
1622196470000|2021-05-28 10:07:50|2629.5||2630||2630||2629.5||0
1622196480000|2021-05-28 10:08:00|2629.5|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628|0
1622196490000|2021-05-28 10:08:10|2629||2629||2629.5||2629||174
1622196500000|2021-05-28 10:08:20|2629.5||2629.5||2629.5||2629||0
1622196510000|2021-05-28 10:08:30|2629||2629.5||2629.5||2629||0
1622196520000|2021-05-28 10:08:40|2629|2628|2629.5|2628.5|2629.5|2628.5|2629|2628|970
1622196530000|2021-05-28 10:08:50|2629|2628|2628.5|2628|2629|2628|2628.5|2628|664
1622196540000|2021-05-28 10:09:00|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|0
1622196550000|2021-05-28 10:09:10|||||||||42
1622196560000|2021-05-28 10:09:20|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|220
1622196590000|2021-05-28 10:09:50|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627|44
1622196610000|2021-05-28 10:10:10|2627.5|2627|2627.5|2627|2628|2627|2627|2626.5|1511
1622196620000|2021-05-28 10:10:20|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626|26
1622196630000|2021-05-28 10:10:30|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|578
1622196640000|2021-05-28 10:10:40|2628.5|2628|2629|2628|2629|2628|2628.5|2628|570
1622196650000|2021-05-28 10:10:50|2629.5|2628.5|2629|2628.5|2629.5|2629|2629|2628.5|373
1622196660000|2021-05-28 10:11:00||2628||2628.5||2628.5||2628|269
1622196670000|2021-05-28 10:11:10||2628||2628.5||2628.5||2628|0
1622196700000|2021-05-28 10:11:40|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|505
1622196710000|2021-05-28 10:11:50|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628|340
1622196730000|2021-05-28 10:12:10||2628||2628||2628||2628|134
1622196740000|2021-05-28 10:12:20||2628.5||2628.5||2628.5||2628.5|0
1622196760000|2021-05-28 10:12:40|||||||||15
1622196770000|2021-05-28 10:12:50|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|627
1622196790000|2021-05-28 10:13:10||2628||2628.5||2628.5||2628|0
1622196800000|2021-05-28 10:13:20|||||||||40
1622196820000|2021-05-28 10:13:40||2628||2628.5||2628.5||2628|0
1622196830000|2021-05-28 10:13:50|2628.5|2628|2629|2628.5|2629|2628.5|2628.5|2628|1261
1622196840000|2021-05-28 10:14:00|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|0
1622196850000|2021-05-28 10:14:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|299
1622196860000|2021-05-28 10:14:20|2627.5|2627|2628|2627.5|2628|2627.5|2627.5|2626.5|701
1622196870000|2021-05-28 10:14:30||2627||2627.5||2627.5||2627|405
1622196880000|2021-05-28 10:14:40|||||||||1
1622196890000|2021-05-28 10:14:50|2628.5||2628.5||2628.5||2628.5||27
1622196910000|2021-05-28 10:15:10||2628||2627.5||2628||2627.5|0
1622196920000|2021-05-28 10:15:20||2628||2628||2628||2628|0
1622196930000|2021-05-28 10:15:30|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|100
1622196940000|2021-05-28 10:15:40|2629.5|2629|2629.5|2628.5|2629.5|2629|2629.5|2628.5|184
1622196950000|2021-05-28 10:15:50||2629||2628.5||2629||2628.5|0
1622196960000|2021-05-28 10:16:00|2629|2628|2628.5|2628|2629.5|2628.5|2628.5|2628|419
1622196970000|2021-05-28 10:16:10||2627.5||2628||2628||2627.5|0
1622197040000|2021-05-28 10:17:20|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|21
1622197070000|2021-05-28 10:17:50|2628.5|2628|2629|2628.5|2629|2628.5|2628.5|2628|672
1622197080000|2021-05-28 10:18:00|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|423
1622197090000|2021-05-28 10:18:10|||||||||98
1622197100000|2021-05-28 10:18:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|0
1622197110000|2021-05-28 10:18:30|||||||||302
1622197120000|2021-05-28 10:18:40|2630|2629.5|2630|2629|2630|2629.5|2629.5|2629|409
1622197170000|2021-05-28 10:19:30|2629.5|2628.5|2630|2629|2630|2629.5|2629|2628.5|1534
1622197190000|2021-05-28 10:19:50||2628.5||2629||2629||2628.5|0
1622197200000|2021-05-28 10:20:00||2629.5||2629.5||2629.5||2629.5|0
1622197210000|2021-05-28 10:20:10||2629||2629.5||2629.5||2629|0
1622197220000|2021-05-28 10:20:20|2629.5|2629|2629.5|2628.5|2629.5|2629|2629.5|2628.5|486
1622197230000|2021-05-28 10:20:30||2629||2629||2629||2629|0
1622197240000|2021-05-28 10:20:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|109
1622197260000|2021-05-28 10:21:00|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|134
1622197270000|2021-05-28 10:21:10|2630|2628.5|2630|2629|2630|2629.5|2629.5|2628.5|1435
1622197280000|2021-05-28 10:21:20|2629.5||2630||2630||2629.5||0
1622197290000|2021-05-28 10:21:30|2629.5||2630||2630||2629.5||0
1622197300000|2021-05-28 10:21:40|2629.5|2629.5|2630|2629|2630|2629.5|2629.5|2629|81
1622197310000|2021-05-28 10:21:50|2629.5||2629.5||2629.5||2629.5||0
1622197340000|2021-05-28 10:22:20|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2629|2628.5|301
1622197350000|2021-05-28 10:22:30|2629||2629||2629||2629||100
1622197360000|2021-05-28 10:22:40|2629.5|2629|2630|2629|2630|2629|2629.5|2629|134
1622197370000|2021-05-28 10:22:50||2629.5||2629.5||2629.5||2629.5|3851
1622197380000|2021-05-28 10:23:00|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|197
1622197390000|2021-05-28 10:23:10|2631|2630.5|2631|2630|2631|2630.5|2631|2630|627
1622197400000|2021-05-28 10:23:20||2630.5||2630||2630.5||2630|0
1622197450000|2021-05-28 10:24:10||2630.5||2630.5||2630.5||2630.5|0
1622197460000|2021-05-28 10:24:20|2630.5|2630|2630.5|2629.5|2630.5|2630|2630|2629.5|678
1622197490000|2021-05-28 10:24:50|2630|2629|2630|2629|2630|2629|2630|2629|0
1622197500000|2021-05-28 10:25:00||2629.5||2629||2629.5||2629|0
1622197530000|2021-05-28 10:25:30|2629.5|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|1272
1622197560000|2021-05-28 10:26:00|||||||||100
1622197570000|2021-05-28 10:26:10|2630|2629.5|2630|2629|2630|2629.5|2629.5|2629|299
1622197600000|2021-05-28 10:26:40||2629.5||2629||2629.5||2629|0
1622197620000|2021-05-28 10:27:00||2629.5||2629.5||2629.5||2629.5|0
1622197640000|2021-05-28 10:27:20|||||||||288
1622197650000|2021-05-28 10:27:30|2630.5|2630|2631|2630|2631|2630|2630.5|2630|12
1622197660000|2021-05-28 10:27:40||2630.5||2630.5||2630.5||2630.5|0
1622197690000|2021-05-28 10:28:10|2631.5|2630|2631|2630|2631.5|2630|2630.5|2630|853
1622197710000|2021-05-28 10:28:30|||||||||34
1622197720000|2021-05-28 10:28:40|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|0
1622197730000|2021-05-28 10:28:50||2631||2631||2631||2631|0
1622197740000|2021-05-28 10:29:00|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630|1092
1622197750000|2021-05-28 10:29:10|2631|2630.5|2632|2631|2632|2631.5|2631|2630|1854
1622197760000|2021-05-28 10:29:20|2631.5|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|1
1622197770000|2021-05-28 10:29:30|2632|2630.5|2631.5|2631|2632|2631|2631.5|2630.5|0
1622197780000|2021-05-28 10:29:40|2631|2630.5|2631|2630|2631|2630.5|2631|2630|0
1622197790000|2021-05-28 10:29:50|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|0
1622197800000|2021-05-28 10:30:00|2631||2631.5||2631.5||2631||500
1622197810000|2021-05-28 10:30:10||2631||2630.5||2631||2630.5|150
1622197820000|2021-05-28 10:30:20|2632|2631|2632|2631|2632|2631|2632|2631|0
1622197830000|2021-05-28 10:30:30||2631.5||2631.5||2631.5||2631.5|0
1622197860000|2021-05-28 10:31:00|||||||||3156
1622197870000|2021-05-28 10:31:10|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|2044
1622197880000|2021-05-28 10:31:20|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|599
1622197890000|2021-05-28 10:31:30|||||||||68
1622197900000|2021-05-28 10:31:40|2632.5||2632||2632.5||2632||0
1622197920000|2021-05-28 10:32:00|2632.5||2632||2632.5||2632||0
1622197960000|2021-05-28 10:32:40|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2631.5|133
1622197970000|2021-05-28 10:32:50||2631.5||2631.5||2632||2631.5|0
1622197980000|2021-05-28 10:33:00||2632||2632||2632||2632|0
1622198000000|2021-05-28 10:33:20||2631.5||2632||2632||2631.5|16
1622198010000|2021-05-28 10:33:30|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|496
1622198040000|2021-05-28 10:34:00|||||||||58
1622198050000|2021-05-28 10:34:10|2633.5||2633||2633.5||2633||0
1622198060000|2021-05-28 10:34:20||2632||2632||2632||2632|0
1622198070000|2021-05-28 10:34:30|2632.5|2632.5|2633|2632|2633|2632.5|2632.5|2632|139
1622198090000|2021-05-28 10:34:50||2632.5||2632.5||2632.5||2632.5|0
1622198110000|2021-05-28 10:35:10|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|188
1622198120000|2021-05-28 10:35:20|2633|2632.5|2633|2632|2633|2632.5|2632.5|2632|239
1622198130000|2021-05-28 10:35:30||2632.5||2632.5||2632.5||2632.5|0
1622198150000|2021-05-28 10:35:50|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|0
1622198160000|2021-05-28 10:36:00|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|173
1622198170000|2021-05-28 10:36:10|2634.5|2634|2634.5|2633.5|2634.5|2634|2634|2633.5|230
1622198180000|2021-05-28 10:36:20|2634||2634||2634||2634||0
1622198190000|2021-05-28 10:36:30|2633.5|2633|2634.5|2633.5|2634.5|2633.5|2633.5|2633|418
1622198200000|2021-05-28 10:36:40|2634||2634||2634.5||2634||0
1622198230000|2021-05-28 10:37:10|2634.5||2634.5||2634.5||2634||0
1622198240000|2021-05-28 10:37:20|2635|2634|2634.5|2633.5|2635|2634|2634.5|2633.5|71
1622198250000|2021-05-28 10:37:30||2634||2634||2634||2634|0
1622198260000|2021-05-28 10:37:40||2633.5||2633.5||2633.5||2633.5|537
1622198270000|2021-05-28 10:37:50|2634||2634||2634||2634||0
1622198280000|2021-05-28 10:38:00|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|720
1622198290000|2021-05-28 10:38:10|2633.5||2633||2633.5||2633||0
1622198300000|2021-05-28 10:38:20|2633.5|2632|2633.5|2632.5|2633.5|2632.5|2633.5|2632|0
1622198310000|2021-05-28 10:38:30||2633||2632.5||2633||2632.5|333
1622198330000|2021-05-28 10:38:50|2633||2633||2633||2633||0
1622198340000|2021-05-28 10:39:00|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|587
1622198370000|2021-05-28 10:39:30|2632.5|2632|2633|2632.5|2633|2632.5|2632.5|2632|505
1622198380000|2021-05-28 10:39:40|2633.5|2633|2634.5|2633.5|2634.5|2633.5|2633.5|2633|852
1622198400000|2021-05-28 10:40:00|2634|2633|2633.5|2633|2634|2633|2633.5|2633|1842
1622198410000|2021-05-28 10:40:10|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|6
1622198440000|2021-05-28 10:40:40|2632.5|2632|2633|2632.5|2633|2632.5|2632.5|2632|133
1622198460000|2021-05-28 10:41:00|2633.5|2633|2633.5|2632.5|2633.5|2633|2633|2632.5|587
1622198470000|2021-05-28 10:41:10||2633||2633||2633||2632.5|369
1622198480000|2021-05-28 10:41:20|2633|2632.5|2632.5|2632|2633|2632.5|2632.5|2632|2044
1622198530000|2021-05-28 10:42:10|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|157
1622198540000|2021-05-28 10:42:20|2632||2632||2632||2632||0
1622198570000|2021-05-28 10:42:50|2631.5|2630|2631|2630|2631.5|2630.5|2630.5|2630|2706
1622198580000|2021-05-28 10:43:00|2630.5|2630.5|2631.5|2630.5|2631.5|2631|2630.5|2630.5|549
1622198590000|2021-05-28 10:43:10|2631||2631||2631||2631||0
1622198620000|2021-05-28 10:43:40|||||||||25
1622198630000|2021-05-28 10:43:50|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|1231
1622198650000|2021-05-28 10:44:10|||||||||54
1622198680000|2021-05-28 10:44:40|||||||||5
1622198690000|2021-05-28 10:44:50|2631.5|2631|2631.5|2630.5|2631.5|2631|2631|2630.5|334
1622198700000|2021-05-28 10:45:00|2631|2631|2631.5|2631|2631.5|2631|2631|2630.5|392
1622198710000|2021-05-28 10:45:10|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|1328
1622198720000|2021-05-28 10:45:20|2632|2631.5|2632|2631|2632|2631.5|2632|2631|890
1622198730000|2021-05-28 10:45:30|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|0
1622198740000|2021-05-28 10:45:40|2632|2631|2632|2631|2632|2631|2632|2631|0
1622198760000|2021-05-28 10:46:00|2631.5|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|873
1622198770000|2021-05-28 10:46:10||2630||2630.5||2630.5||2630|0
1622198800000|2021-05-28 10:46:40|2631.5||2631.5||2631.5||2631.5||0
1622198810000|2021-05-28 10:46:50|2631|2631|2632|2631|2632|2631|2631|2631|134
1622198820000|2021-05-28 10:47:00|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|0
1622198830000|2021-05-28 10:47:10|2632|2631|2632|2631|2632|2631.5|2632|2631|917
1622198840000|2021-05-28 10:47:20|2631.5||2631.5||2631.5||2631.5||0
1622198850000|2021-05-28 10:47:30|2631|2630.5|2630.5|2630|2631|2630.5|2630.5|2630|413
1622198860000|2021-05-28 10:47:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|1007
1622198870000|2021-05-28 10:47:50|2630.5|2630|2630.5|2629.5|2630.5|2630|2630.5|2629.5|224
1622198880000|2021-05-28 10:48:00|2630|2630|2630.5|2630|2630.5|2630|2630|2630|0
1622198890000|2021-05-28 10:48:10|||||||||62
1622198930000|2021-05-28 10:48:50|2630|2629.5|2630.5|2629.5|2631|2630|2630|2629.5|551
1622198940000|2021-05-28 10:49:00|2630||2630.5||2630.5||2630||0
1622198950000|2021-05-28 10:49:10||2630||2629.5||2630||2629.5|0
1622199010000|2021-05-28 10:50:10|2630|2629|2630|2629|2630|2629|2630|2629|0
1622199020000|2021-05-28 10:50:20|2630.5|2629.5|2631.5|2630.5|2631.5|2630.5|2630.5|2629|1612
1622199030000|2021-05-28 10:50:30|2631|2631|2631|2630|2631.5|2631|2631|2630|801
1622199040000|2021-05-28 10:50:40|2630.5|2629.5|2630|2629.5|2630.5|2629.5|2630|2629.5|0
1622199050000|2021-05-28 10:50:50|2630.5|2630|2630.5|2629.5|2630.5|2630|2630|2629.5|342
1622199060000|2021-05-28 10:51:00||2630||2630||2630||2630|0
1622199080000|2021-05-28 10:51:20||2629.5||2629.5||2629.5||2629.5|0
1622199090000|2021-05-28 10:51:30|2630|2630|2630|2629.5|2630.5|2630|2630|2629.5|200
1622199100000|2021-05-28 10:51:40|2630.5|2630|2630.5|2630|2630.5|2630|2630|2630|0
1622199140000|2021-05-28 10:52:20|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|497
1622199150000|2021-05-28 10:52:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2629.5|534
1622199190000|2021-05-28 10:53:10||2629.5||2629.5||2630||2629.5|0
1622199200000|2021-05-28 10:53:20|2631|2630|2632|2631|2632|2631|2631|2630|1333
1622199220000|2021-05-28 10:53:40||2631.5||2631.5||2631.5||2631.5|0
1622199230000|2021-05-28 10:53:50||2631||2631||2631||2631|0
1622199240000|2021-05-28 10:54:00|2631.5|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|672
1622199250000|2021-05-28 10:54:10|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|102
1622199260000|2021-05-28 10:54:20|2631||2631||2631||2631||0
1622199270000|2021-05-28 10:54:30|2630.5|2630|2631|2630|2631|2630.5|2630.5|2630|460
1622199280000|2021-05-28 10:54:40||2630.5||2630.5||2630.5||2630.5|0
1622199290000|2021-05-28 10:54:50|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|103
1622199310000|2021-05-28 10:55:10|2632|2631.5|2632|2631|2632|2631.5|2631.5|2631|283
1622199320000|2021-05-28 10:55:20||2631.5||2631.5||2631.5||2631.5|0
1622199330000|2021-05-28 10:55:30|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|608
1622199340000|2021-05-28 10:55:40|2632|2631|2632|2631|2632|2631|2632|2631|0
1622199370000|2021-05-28 10:56:10|2631.5|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|204
1622199400000|2021-05-28 10:56:40|2631.5||2631||2631.5||2631||40
1622199410000|2021-05-28 10:56:50|2631.5|2630|2631|2630|2631.5|2630|2631|2630|792
1622199420000|2021-05-28 10:57:00||2630.5||2630.5||2630.5||2630.5|0
1622199430000|2021-05-28 10:57:10|2631.5||2631.5||2631.5||2631.5||0
1622199440000|2021-05-28 10:57:20|2632|2631|2632|2631|2632|2631.5|2631.5|2631|745
1622199480000|2021-05-28 10:58:00||2631.5||2631||2631.5||2631|0
1622199510000|2021-05-28 10:58:30|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|0
1622199540000|2021-05-28 10:59:00||2631.5||2631.5||2631.5||2631.5|115
1622199550000|2021-05-28 10:59:10|2631.5|2631|2632|2631|2632|2631|2631.5|2630.5|316
1622199560000|2021-05-28 10:59:20|2631.5||2631.5||2631.5||2631.5||0
1622199570000|2021-05-28 10:59:30|2632||2632||2632||2632||0
1622199580000|2021-05-28 10:59:40|2631.5||2632||2632||2631.5||0
1622199600000|2021-05-28 11:00:00|2631.5|2630.5|2631.5|2631|2631.5|2631|2631.5|2630.5|743
1622199610000|2021-05-28 11:00:10|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630.5|509
1622199620000|2021-05-28 11:00:20|2631||2631||2631.5||2631||0
1622199630000|2021-05-28 11:00:30|2630.5|2630|2630.5|2630|2630.5|2630.5|2630.5|2630|0
1622199640000|2021-05-28 11:00:40|2631|2629.5|2631|2630|2631|2630.5|2631|2629.5|109
1622199650000|2021-05-28 11:00:50|2631.5|2630.5|2632|2631.5|2632|2631.5|2631|2630.5|1463
1622199660000|2021-05-28 11:01:00|2631.5|2631|2632|2631|2632|2631.5|2631.5|2631|724
1622199670000|2021-05-28 11:01:10||2631.5||2631.5||2631.5||2631.5|0
1622199680000|2021-05-28 11:01:20|2631.5|2631|2632|2631|2632|2631|2631.5|2631|133
1622199690000|2021-05-28 11:01:30||2631.5||2631||2631.5||2631|0
1622199700000|2021-05-28 11:01:40|2631.5|2630.5|2632|2631|2632|2631|2631.5|2630.5|0
1622199710000|2021-05-28 11:01:50|2631.5|2631.5|2632.5|2632|2633|2632|2631.5|2631|2962
1622199720000|2021-05-28 11:02:00|2633|2631.5|2632.5|2632|2633|2632|2632.5|2631.5|0
1622199730000|2021-05-28 11:02:10|2632|2631.5|2632|2631|2632|2631.5|2631.5|2631|796
1622199740000|2021-05-28 11:02:20|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|190
1622199750000|2021-05-28 11:02:30|2632|2631|2632|2631|2632|2631.5|2632|2631|0
1622199760000|2021-05-28 11:02:40||2631.5||2631.5||2631.5||2631.5|0
1622199780000|2021-05-28 11:03:00|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|134
1622199790000|2021-05-28 11:03:10||2631.5||2631.5||2631.5||2631.5|0
1622199800000|2021-05-28 11:03:20|2632|2631|2631.5|2630.5|2632|2631.5|2631.5|2630.5|943
1622199810000|2021-05-28 11:03:30|||||||||30
1622199830000|2021-05-28 11:03:50||2631||2631||2631||2631|0
1622199850000|2021-05-28 11:04:10|2632|2631.5|2632|2631.5|2632.5|2631.5|2632|2631.5|144
1622199860000|2021-05-28 11:04:20|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|153
1622199870000|2021-05-28 11:04:30||2631.5||2631.5||2631.5||2631.5|0
1622199900000|2021-05-28 11:05:00|2632|2631|2632|2631|2632|2631.5|2632|2631|0
1622199910000|2021-05-28 11:05:10|2632.5|2631.5|2632.5|2631.5|2632.5|2632|2632.5|2631.5|205
1622199930000|2021-05-28 11:05:30|2632|2631|2633|2632.5|2633.5|2633|2632|2631|4085
1622199940000|2021-05-28 11:05:40|2632.5|2632|2633|2632|2633|2632|2632.5|2632|409
1622199960000|2021-05-28 11:06:00|2633.5|2632.5|2633.5|2633|2633.5|2633|2633.5|2632.5|133
1622199970000|2021-05-28 11:06:10|2633|2632.5|2633.5|2632.5|2633.5|2633|2633|2632.5|1391
1622199980000|2021-05-28 11:06:20|2634|2633|2633.5|2632.5|2634|2633|2633.5|2632.5|2918
1622199990000|2021-05-28 11:06:30|2633|2633|2633.5|2632.5|2633.5|2633|2633|2632.5|500
1622200000000|2021-05-28 11:06:40|2633|2632|2633.5|2632.5|2633.5|2632.5|2632.5|2631.5|319
1622200030000|2021-05-28 11:07:10|2633|2632|2632.5|2632|2633|2632|2632.5|2632|218
1622200040000|2021-05-28 11:07:20|2632|2631.5|2632|2631.5|2632.5|2631.5|2632|2631.5|716
1622200050000|2021-05-28 11:07:30|2631.5|2631|2632|2631|2632|2631|2631.5|2630.5|906
1622200060000|2021-05-28 11:07:40|2631.5||2631.5||2631.5||2631.5||0
1622200070000|2021-05-28 11:07:50|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|134
1622200080000|2021-05-28 11:08:00|2631||2631.5||2631.5||2631||0
1622200090000|2021-05-28 11:08:10|2631||2631.5||2631.5||2631||0
1622200110000|2021-05-28 11:08:30|2631||2631||2631||2631||0
1622200130000|2021-05-28 11:08:50|2631.5||2631||2631.5||2631||0
1622200140000|2021-05-28 11:09:00|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|311
1622200150000|2021-05-28 11:09:10||2631||2631||2631||2631|0
1622200160000|2021-05-28 11:09:20|2632|2631.5|2632.5|2632|2633|2632|2632|2631|1316
1622200170000|2021-05-28 11:09:30|2633|2632.5|2632.5|2632|2633|2632.5|2632.5|2632|5
1622200180000|2021-05-28 11:09:40|2633|2631.5|2632|2631|2633|2631.5|2632|2631|455
1622200190000|2021-05-28 11:09:50|2632.5|2631.5|2632|2631|2632.5|2631.5|2632|2631|0
1622200200000|2021-05-28 11:10:00|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|0
1622200210000|2021-05-28 11:10:10|2633|2632|2633|2632|2633|2632|2632.5|2632|0
1622200220000|2021-05-28 11:10:20|2632.5|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|618
1622200250000|2021-05-28 11:10:50||2632||2632||2632||2632|218
1622200260000|2021-05-28 11:11:00|2633||2633||2633||2632.5||0
1622200270000|2021-05-28 11:11:10|2632.5||2632.5||2632.5||2632.5||0
1622200290000|2021-05-28 11:11:30|2632|2631.5|2632.5|2632|2632.5|2632|2632|2631.5|133
1622200310000|2021-05-28 11:11:50|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632.5|1220
1622200320000|2021-05-28 11:12:00|2634|2633|2634|2633|2634|2633|2633.5|2633|0
1622200330000|2021-05-28 11:12:10|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|1053
1622200340000|2021-05-28 11:12:20||2633||2633||2633||2633|20
1622200350000|2021-05-28 11:12:30||2632.5||2632.5||2632.5||2632.5|0
1622200360000|2021-05-28 11:12:40|2634|2633|2634.5|2633.5|2634.5|2633.5|2634|2633|142
1622200370000|2021-05-28 11:12:50||2634||2633.5||2634||2633.5|46
1622200380000|2021-05-28 11:13:00|2634|2633|2634|2633.5|2634|2633.5|2634|2633|179
1622200390000|2021-05-28 11:13:10|2633.5|2633|2634|2633|2634|2633|2633.5|2633|133
1622200400000|2021-05-28 11:13:20||2633.5||2633||2633.5||2633|0
1622200440000|2021-05-28 11:14:00|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632.5|133
1622200450000|2021-05-28 11:14:10|2633||2633||2633.5||2633||1
1622200470000|2021-05-28 11:14:30|2633.5|2633|2633.5|2632.5|2633.5|2633|2633.5|2632.5|248
1622200500000|2021-05-28 11:15:00||2633||2633||2633||2633|10
1622200530000|2021-05-28 11:15:30|2634|2632.5|2634.5|2633.5|2634.5|2633.5|2634|2632.5|741
1622200550000|2021-05-28 11:15:50|2635|2634|2635|2634|2635|2634.5|2635|2634|1
1622200560000|2021-05-28 11:16:00|2634.5||2634.5||2634.5||2634.5||0
1622200570000|2021-05-28 11:16:10|2635|2634.5|2635|2634.5|2635|2634.5|2635|2634.5|172
1622200580000|2021-05-28 11:16:20||2634||2634.5||2634.5||2634|0
1622200590000|2021-05-28 11:16:30||2634||2634||2634||2634|0
1622200600000|2021-05-28 11:16:40||2634.5||2634.5||2634.5||2634.5|0
1622200610000|2021-05-28 11:16:50||2634||2634.5||2634.5||2634|10
1622200620000|2021-05-28 11:17:00|2635.5|2635|2635.5|2634.5|2636|2635.5|2635|2634.5|2794
1622200640000|2021-05-28 11:17:20|2635||2635||2635||2635||2
1622200650000|2021-05-28 11:17:30|2635.5||2635||2635.5||2635||500
1622200700000|2021-05-28 11:18:20|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|169
1622200730000|2021-05-28 11:18:50||2633.5||2633.5||2633.5||2633.5|0
1622200740000|2021-05-28 11:19:00||2634||2633.5||2634||2633.5|0
1622200750000|2021-05-28 11:19:10|2635|2634|2635|2634.5|2635.5|2634.5|2635|2634|360
1622200770000|2021-05-28 11:19:30|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2634.5|49
1622200780000|2021-05-28 11:19:40||2634.5||2634.5||2634.5||2634.5|1
1622200800000|2021-05-28 11:20:00||2635||2634.5||2635||2634.5|0
1622200810000|2021-05-28 11:20:10|2635|2634|2635|2634|2635|2634|2634.5|2634|664
1622200820000|2021-05-28 11:20:20||2634.5||2634.5||2634.5||2634.5|0
1622200830000|2021-05-28 11:20:30|2634.5|2634|2634.5|2633.5|2634.5|2634|2634.5|2633.5|0
1622200870000|2021-05-28 11:21:10|2634|2633|2634|2633.5|2634|2633.5|2634|2633|4
1622200880000|2021-05-28 11:21:20|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|0
1622200890000|2021-05-28 11:21:30|||||||||100
1622200900000|2021-05-28 11:21:40||2633.5||2633.5||2634||2633.5|109
1622200940000|2021-05-28 11:22:20|2634|2633|2634.5|2634|2634.5|2634|2633.5|2633|1223
1622200950000|2021-05-28 11:22:30|2635|2634.5|2634|2633.5|2635|2634.5|2634|2633.5|1492
1622200960000|2021-05-28 11:22:40|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|560
1622200970000|2021-05-28 11:22:50|2635|2634.5|2635.5|2635|2636|2635.5|2635|2634.5|1028
1622200980000|2021-05-28 11:23:00|2635|2634.5|2635|2634.5|2635|2635|2635|2634.5|3
1622200990000|2021-05-28 11:23:10|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|901
1622201010000|2021-05-28 11:23:30|2634|2633.5|2634.5|2633.5|2635|2634|2634|2633.5|133
1622201030000|2021-05-28 11:23:50|2635|2634|2634.5|2634|2635|2634|2634.5|2634|0
1622201040000|2021-05-28 11:24:00|2635||2635||2635||2635||0
1622201050000|2021-05-28 11:24:10|2634.5||2635||2635||2634.5||0
1622201070000|2021-05-28 11:24:30|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|2634|2633.5|483
1622201080000|2021-05-28 11:24:40|2634|2634|2634.5|2633.5|2634.5|2634|2634|2633.5|50
1622201090000|2021-05-28 11:24:50|||||||||3
1622201110000|2021-05-28 11:25:10||2634||2634||2634||2634|0
1622201130000|2021-05-28 11:25:30|2634|2633.5|2634|2633.5|2634|2634|2634|2633.5|237
1622201150000|2021-05-28 11:25:50|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2632.5|133
1622201160000|2021-05-28 11:26:00||2632.5||2633||2633||2632.5|314
1622201170000|2021-05-28 11:26:10|2634|2633.5|2634|2633|2634|2633.5|2634|2633|500
1622201180000|2021-05-28 11:26:20|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|0
1622201200000|2021-05-28 11:26:40||2633||2633||2633||2633|0
1622201210000|2021-05-28 11:26:50||2632.5||2632.5||2632.5||2632.5|0
1622201220000|2021-05-28 11:27:00|2633||2633.5||2633.5||2633||1242
1622201230000|2021-05-28 11:27:10|2633|2632|2633|2632.5|2633|2632.5|2632.5|2631.5|1078
1622201240000|2021-05-28 11:27:20|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|0
1622201270000|2021-05-28 11:27:50|2633|2632.5|2632.5|2632|2633|2632.5|2632.5|2632|837
1622201310000|2021-05-28 11:28:30|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631|137
1622201330000|2021-05-28 11:28:50|||||||||11
1622201340000|2021-05-28 11:29:00||2631||2631.5||2631.5||2631|0
1622201350000|2021-05-28 11:29:10|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|210
1622201370000|2021-05-28 11:29:30|2631.5|2631|2631.5|2631|2632|2631|2631.5|2630.5|453
1622201380000|2021-05-28 11:29:40|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|64
1622201390000|2021-05-28 11:29:50|||||||||50
1622201420000|2021-05-28 11:30:20|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2630.5|580
1622201450000|2021-05-28 11:30:50|||||||||15
1622201460000|2021-05-28 11:31:00||2630.5||2630.5||2630.5||2630.5|280
1622201470000|2021-05-28 11:31:10|2631|2630|2631|2630.5|2631|2630.5|2631|2630|0
1622201500000|2021-05-28 11:31:40|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629|138
1622201510000|2021-05-28 11:31:50||2629||2629||2629||2629|0
1622201530000|2021-05-28 11:32:10|2629.5|2628.5|2629.5|2628.5|2629.5|2629|2629.5|2628.5|0
1622201540000|2021-05-28 11:32:20|2629|2628|2629|2628.5|2629|2628.5|2629|2628|44
1622201550000|2021-05-28 11:32:30|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|47
1622201560000|2021-05-28 11:32:40|||||||||75
1622201610000|2021-05-28 11:33:30|2630|2629.5|2630.5|2630|2631|2630|2630|2629.5|713
1622201620000|2021-05-28 11:33:40|2631||2630.5||2631||2630.5||0
1622201630000|2021-05-28 11:33:50|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|0
1622201640000|2021-05-28 11:34:00|2631|2630|2630|2629|2631|2630|2630|2629|1844
1622201660000|2021-05-28 11:34:20||2629.5||2629||2629.5||2629|11
1622201670000|2021-05-28 11:34:30|2629.5|2629.5|2629.5|2628.5|2629.5|2629.5|2629.5|2628.5|134
1622201690000|2021-05-28 11:34:50|2629||2629||2629||2629||0
1622201700000|2021-05-28 11:35:00|2628.5|2628|2628.5|2628|2628.5|2628|2628|2627.5|939
1622201710000|2021-05-28 11:35:10|2629|2627.5|2628.5|2627.5|2629|2627.5|2628.5|2627.5|0
1622201720000|2021-05-28 11:35:20||2628||2628||2628||2628|0
1622201730000|2021-05-28 11:35:30|2628|2627.5|2628|2627|2628|2627.5|2628|2627|637
1622201740000|2021-05-28 11:35:40|2627.5|2626.5|2627.5|2627|2627.5|2627|2627.5|2626.5|0
1622201750000|2021-05-28 11:35:50|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|715
1622201760000|2021-05-28 11:36:00|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|668
1622201770000|2021-05-28 11:36:10|2627||2627||2627||2627||0
1622201780000|2021-05-28 11:36:20|2626.5||2626.5||2626.5||2626.5||0
1622201790000|2021-05-28 11:36:30|2626|2625.5|2626|2625.5|2626|2625.5|2625.5|2625|359
1622201800000|2021-05-28 11:36:40|2626.5||2626.5||2626.5||2626.5||40
1622201820000|2021-05-28 11:37:00|||||||||100
1622201840000|2021-05-28 11:37:20|2625.5|2625|2625.5|2625|2626.5|2625.5|2625.5|2625|1573
1622201860000|2021-05-28 11:37:40||2624.5||2625||2625||2624.5|2029
1622201870000|2021-05-28 11:37:50|2626|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|530
1622201880000|2021-05-28 11:38:00|2625.5|2625|2626|2625|2626|2625|2625.5|2624.5|200
1622201890000|2021-05-28 11:38:10|2625.5||2625.5||2625.5||2625.5||0
1622201940000|2021-05-28 11:39:00|2626|2625.5|2626|2625.5|2626.5|2626|2626|2625.5|587
1622201970000|2021-05-28 11:39:30|2625.5|2625|2626|2625|2626|2625.5|2625|2624.5|2291
1622201990000|2021-05-28 11:39:50|2625.5|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|378
1622202050000|2021-05-28 11:40:50||2624.5||2625||2625||2624.5|759
1622202080000|2021-05-28 11:41:20|2626||2625.5||2626||2625.5||769
1622202110000|2021-05-28 11:41:50||2624.5||2625||2625||2624.5|155
1622202120000|2021-05-28 11:42:00|2625|2624.5|2625.5|2625|2625.5|2625|2624.5|2624|1971
1622202130000|2021-05-28 11:42:10|2625|2624.5|2625.5|2624.5|2625.5|2625|2625|2624.5|167
1622202140000|2021-05-28 11:42:20||2625||2625||2625||2625|0
1622202150000|2021-05-28 11:42:30|2625|2624.5|2625.5|2624.5|2625.5|2624.5|2625|2624.5|931
1622202180000|2021-05-28 11:43:00|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|1084
1622202220000|2021-05-28 11:43:40|2626|2625|2626|2625|2626|2625|2626|2625|433
1622202240000|2021-05-28 11:44:00||2625.5||2625.5||2625.5||2625.5|0
1622202290000|2021-05-28 11:44:50|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|529
1622202300000|2021-05-28 11:45:00|2626||2626||2626||2626||759
1622202320000|2021-05-28 11:45:20|2625.5||2625.5||2625.5||2625.5||0
1622202340000|2021-05-28 11:45:40||2624.5||2625||2625||2624.5|420
1622202350000|2021-05-28 11:45:50|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|658
1622202370000|2021-05-28 11:46:10|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624|1726
1622202380000|2021-05-28 11:46:20|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|437
1622202430000|2021-05-28 11:47:10|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|526
1622202450000|2021-05-28 11:47:30|2627.5|2627|2627.5|2627|2628|2627|2627.5|2626.5|758
1622202470000|2021-05-28 11:47:50|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|569
1622202480000|2021-05-28 11:48:00|2627.5||2627.5||2627.5||2627.5||135
1622202490000|2021-05-28 11:48:10||2627||2627||2627||2627|0
1622202510000|2021-05-28 11:48:30|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627.5|774
1622202520000|2021-05-28 11:48:40|2628|2628|2628.5|2628|2628.5|2628|2628|2627.5|323
1622202530000|2021-05-28 11:48:50|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|759
1622202540000|2021-05-28 11:49:00|2629|2628.5|2630|2629|2630|2629.5|2629|2628.5|699
1622202550000|2021-05-28 11:49:10|2629.5|2628.5|2630|2629|2630|2629|2629|2628.5|275
1622202560000|2021-05-28 11:49:20||2629.5||2629.5||2629.5||2629.5|0
1622202580000|2021-05-28 11:49:40|2629.5|2629|2629.5|2628.5|2630|2629.5|2629.5|2628.5|2699
1622202590000|2021-05-28 11:49:50|2629|2628|2627.5|2626.5|2629|2628|2627.5|2626.5|746
1622202600000|2021-05-28 11:50:00|2628|2627|2627.5|2627|2628|2627.5|2627.5|2627|200
1622202610000|2021-05-28 11:50:10||2626.5||2626.5||2626.5||2626.5|0
1622202620000|2021-05-28 11:50:20||2627||2627||2627||2627|0
1622202640000|2021-05-28 11:50:40|2628|2627.5|2628.5|2628|2629|2628|2628|2627.5|1695
1622202650000|2021-05-28 11:50:50|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|1080
1622202660000|2021-05-28 11:51:00|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2628.5|2628.5|716
1622202670000|2021-05-28 11:51:10|2630|2629|2629.5|2629|2630|2629|2629.5|2629|107
1622202680000|2021-05-28 11:51:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628|127
1622202690000|2021-05-28 11:51:30|2629.5||2629||2629.5||2629||716
1622202730000|2021-05-28 11:52:10|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|139
1622202740000|2021-05-28 11:52:20|||||||||316
1622202750000|2021-05-28 11:52:30|2629|2628.5|2630|2629.5|2630|2629.5|2629|2628.5|530
1622202760000|2021-05-28 11:52:40|2629.5|2629|2630|2629|2630|2629|2629.5|2629|328
1622202770000|2021-05-28 11:52:50|2629.5||2629.5||2629.5||2629.5||0
1622202780000|2021-05-28 11:53:00|2629|2628.5|2629|2628|2629|2628.5|2629|2628|614
1622202790000|2021-05-28 11:53:10||2628.5||2628.5||2628.5||2628.5|0
1622202810000|2021-05-28 11:53:30||2628||2628||2628.5||2628|0
1622202820000|2021-05-28 11:53:40||2628.5||2628.5||2628.5||2628.5|0
1622202830000|2021-05-28 11:53:50|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|339
1622202840000|2021-05-28 11:54:00|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|1036
1622202850000|2021-05-28 11:54:10|2629|2628.5|2629|2628|2629|2628.5|2629|2628|154
1622202860000|2021-05-28 11:54:20|2628.5|2628.5|2629|2628.5|2629|2628.5|2628.5|2628.5|0
1622202870000|2021-05-28 11:54:30|2629.5|2629|2629.5|2629|2630|2629.5|2629.5|2629|834
1622202880000|2021-05-28 11:54:40|||||||||100
1622202890000|2021-05-28 11:54:50||2628.5||2628.5||2628.5||2628.5|242
1622202900000|2021-05-28 11:55:00|2629|2629|2629|2628.5|2629|2629|2629|2628.5|11
1622202910000|2021-05-28 11:55:10|2629.5||2629.5||2629.5||2629||0
1622202920000|2021-05-28 11:55:20|2629|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|0
1622202930000|2021-05-28 11:55:30|2629|2629|2629|2628.5|2629|2629|2629|2628.5|999
1622202940000|2021-05-28 11:55:40|2629.5|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|348
1622202950000|2021-05-28 11:55:50||2629||2629||2629||2628.5|520
1622202960000|2021-05-28 11:56:00|2629|2628.5|2629.5|2628.5|2629.5|2629|2629|2628.5|200
1622202970000|2021-05-28 11:56:10|2629|2628|2628.5|2628|2629|2628|2628.5|2628|740
1622202980000|2021-05-28 11:56:20|2628|2627.5|2628.5|2627.5|2628.5|2627.5|2628|2627|34
1622202990000|2021-05-28 11:56:30||2628||2627.5||2628||2627.5|0
1622203000000|2021-05-28 11:56:40|2628|2628|2628.5|2628|2628.5|2628|2628|2627.5|1124
1622203020000|2021-05-28 11:57:00|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|200
1622203030000|2021-05-28 11:57:10|||||||||100
1622203040000|2021-05-28 11:57:20|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|281
1622203050000|2021-05-28 11:57:30|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|198
1622203060000|2021-05-28 11:57:40|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|0
1622203070000|2021-05-28 11:57:50|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|43
1622203080000|2021-05-28 11:58:00|2627.5|2627|2628|2627|2628|2627.5|2627.5|2627|2
1622203090000|2021-05-28 11:58:10|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|0
1622203100000|2021-05-28 11:58:20||2627||2627||2627||2627|38
1622203110000|2021-05-28 11:58:30|2628||2627.5||2628||2627.5||1460
1622203130000|2021-05-28 11:58:50|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|589
1622203140000|2021-05-28 11:59:00|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|2
1622203150000|2021-05-28 11:59:10|2629||2629||2629||2629||146
1622203160000|2021-05-28 11:59:20||2628.5||2628.5||2628.5||2628.5|0
1622203170000|2021-05-28 11:59:30|2628.5|2628|2628.5|2627.5|2628.5|2628|2628|2627.5|621
1622203180000|2021-05-28 11:59:40|2629|2628|2629|2628|2629.5|2628.5|2629|2628|200
1622203190000|2021-05-28 11:59:50||2628.5||2628.5||2628.5||2628.5|0
1622203200000|2021-05-28 12:00:00|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|483
1622203210000|2021-05-28 12:00:10|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|115
1622203230000|2021-05-28 12:00:30|||||||||4
1622203250000|2021-05-28 12:00:50|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|3
1622203270000|2021-05-28 12:01:10|||||||||160
1622203280000|2021-05-28 12:01:20|2629|2628.5|2629|2628|2629|2628.5|2629|2628|890
1622203290000|2021-05-28 12:01:30|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|365
1622203300000|2021-05-28 12:01:40|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|243
1622203310000|2021-05-28 12:01:50|2629.5||2629.5||2629.5||2629.5||50
1622203320000|2021-05-28 12:02:00|2629||2629||2629||2629||0
1622203340000|2021-05-28 12:02:20|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|226
1622203350000|2021-05-28 12:02:30|||||||||320
1622203360000|2021-05-28 12:02:40|||||||||31
1622203370000|2021-05-28 12:02:50|2629.5||2629||2629.5||2629||165
1622203380000|2021-05-28 12:03:00|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|136
1622203400000|2021-05-28 12:03:20|2629|2628.5|2629|2628|2629|2628.5|2628.5|2627.5|200
1622203410000|2021-05-28 12:03:30||2628.5||2628.5||2628.5||2628.5|0
1622203430000|2021-05-28 12:03:50|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|134
1622203440000|2021-05-28 12:04:00|||||||||120
1622203460000|2021-05-28 12:04:20|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|1153
1622203470000|2021-05-28 12:04:30|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|108
1622203490000|2021-05-28 12:04:50|2630|2629|2629.5|2629|2630|2629.5|2629.5|2629|2241
1622203500000|2021-05-28 12:05:00|||||||||150
1622203510000|2021-05-28 12:05:10|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|132
1622203530000|2021-05-28 12:05:30|2629|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|1104
1622203580000|2021-05-28 12:06:20|||||||||272
1622203600000|2021-05-28 12:06:40|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|52
1622203610000|2021-05-28 12:06:50|2628|2627.5|2627.5|2627|2628|2627.5|2627.5|2627|1062
1622203620000|2021-05-28 12:07:00|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|0
1622203630000|2021-05-28 12:07:10|2627|2626|2627|2626|2627|2626|2627|2626|0
1622203650000|2021-05-28 12:07:30|2627.5|2626.5|2629|2628.5|2629|2628.5|2627.5|2626.5|1830
1622203660000|2021-05-28 12:07:40|2628.5|2628|2628|2627.5|2629|2628|2628|2627|788
1622203670000|2021-05-28 12:07:50|2628.5||2628||2628.5||2628||0
1622203680000|2021-05-28 12:08:00|2628.5|2628|2628.5|2628|2629|2628|2628.5|2628|0
1622203690000|2021-05-28 12:08:10||2627.5||2627.5||2627.5||2627.5|0
1622203700000|2021-05-28 12:08:20|2628||2628||2628||2628||237
1622203710000|2021-05-28 12:08:30|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|429
1622203720000|2021-05-28 12:08:40|2628.5||2628||2628.5||2628||180
1622203730000|2021-05-28 12:08:50|2628.5||2628.5||2628.5||2628.5||0
1622203740000|2021-05-28 12:09:00|2628|2627|2627.5|2627|2628|2627|2627.5|2627|179
1622203750000|2021-05-28 12:09:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|0
1622203760000|2021-05-28 12:09:20|2628.5|2628|2629|2628.5|2629|2628.5|2628|2628|2553
1622203770000|2021-05-28 12:09:30|2628.5|2628|2628.5|2627.5|2629|2628|2628.5|2627.5|279
1622203830000|2021-05-28 12:10:30|2628||2628.5||2628.5||2628||0
1622203840000|2021-05-28 12:10:40|2628|2627|2627.5|2627|2628|2627|2627|2626.5|3904
1622203850000|2021-05-28 12:10:50|2628|2627.5|2628.5|2628|2628.5|2628|2627.5|2627.5|455
1622203860000|2021-05-28 12:11:00||2627.5||2627.5||2628||2627.5|134
1622203870000|2021-05-28 12:11:10|||||||||8
1622203880000|2021-05-28 12:11:20||2628||2627.5||2628||2627.5|0
1622203900000|2021-05-28 12:11:40|2628|2627|2628|2627.5|2628|2627.5|2628|2627|0
1622203920000|2021-05-28 12:12:00|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|2642
1622203930000|2021-05-28 12:12:10|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|135
1622203940000|2021-05-28 12:12:20|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|181
1622203950000|2021-05-28 12:12:30||2625.5||2626||2626||2625.5|283
1622203960000|2021-05-28 12:12:40|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|455
1622203980000|2021-05-28 12:13:00|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|413
1622203990000|2021-05-28 12:13:10|2626|2625.5|2625.5|2625|2626|2625.5|2625.5|2625|134
1622204010000|2021-05-28 12:13:30|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|408
1622204020000|2021-05-28 12:13:40|2626||2625.5||2626||2625.5||600
1622204030000|2021-05-28 12:13:50|||||||||259
1622204040000|2021-05-28 12:14:00|2626|2625.5|2626|2625|2626|2625.5|2625|2624.5|522
1622204060000|2021-05-28 12:14:20||2625.5||2625.5||2625.5||2625|0
1622204070000|2021-05-28 12:14:30||2625||2625||2625||2625|100
1622204100000|2021-05-28 12:15:00|2626.5|2625.5|2627|2626|2627|2626.5|2626|2625.5|1177
1622204110000|2021-05-28 12:15:10||2626.5||2626||2626.5||2626|12
1622204120000|2021-05-28 12:15:20||2626.5||2626.5||2626.5||2626.5|0
1622204130000|2021-05-28 12:15:30|||||||||50
1622204140000|2021-05-28 12:15:40|||||||||10
1622204150000|2021-05-28 12:15:50|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|2
1622204160000|2021-05-28 12:16:00||2626.5||2626.5||2627||2626.5|0
1622204170000|2021-05-28 12:16:10|2627|2626|2626.5|2626|2627|2626|2626.5|2626|452
1622204200000|2021-05-28 12:16:40|||||||||1
1622204210000|2021-05-28 12:16:50|2627|2626.5|2627|2626.5|2627|2626.5|2626.5|2626|843
1622204240000|2021-05-28 12:17:20|2626.5|2626|2625.5|2625|2626.5|2626|2625.5|2625|1280
1622204250000|2021-05-28 12:17:30||2624.5||2624.5||2624.5||2624.5|0
1622204260000|2021-05-28 12:17:40|2625|2625|2625.5|2625|2626|2625|2625|2625|262
1622204300000|2021-05-28 12:18:20|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|432
1622204310000|2021-05-28 12:18:30|||||||||283
1622204340000|2021-05-28 12:19:00|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|3450
1622204370000|2021-05-28 12:19:30|||||||||153
1622204400000|2021-05-28 12:20:00|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|460
1622204410000|2021-05-28 12:20:10|2626.5|2626|2626.5|2626|2626.5|2626|2626|2626|210
1622204420000|2021-05-28 12:20:20|2627||2627||2627||2627||393
1622204440000|2021-05-28 12:20:40|2626.5|2625.5|2626.5|2626|2626.5|2626|2626.5|2625.5|231
1622204450000|2021-05-28 12:20:50|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1622204460000|2021-05-28 12:21:00|||||||||115
1622204470000|2021-05-28 12:21:10|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|145
1622204510000|2021-05-28 12:21:50|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|2
1622204520000|2021-05-28 12:22:00|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|599
1622204540000|2021-05-28 12:22:20|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|1091
1622204570000|2021-05-28 12:22:50|||||||||380
1622204600000|2021-05-28 12:23:20|2627.5|2627|2626.5|2626|2627.5|2627|2626.5|2626|1043
1622204610000|2021-05-28 12:23:30|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|284
1622204620000|2021-05-28 12:23:40|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|509
1622204630000|2021-05-28 12:23:50||2626.5||2627||2627||2626.5|152
1622204640000|2021-05-28 12:24:00|2628|2627.5|2628|2627|2628.5|2628|2628|2627|383
1622204650000|2021-05-28 12:24:10||2627.5||2627||2627.5||2627|380
1622204680000|2021-05-28 12:24:40|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2626.5|2626|948
1622204690000|2021-05-28 12:24:50|2626.5|2626|2627|2626|2627|2626|2626.5|2626|8
1622204750000|2021-05-28 12:25:50|2626.5|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|360
1622204760000|2021-05-28 12:26:00|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|560
1622204780000|2021-05-28 12:26:20|||||||||2
1622204800000|2021-05-28 12:26:40|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|62
1622204830000|2021-05-28 12:27:10|||||||||73
1622204870000|2021-05-28 12:27:50||2626||2626||2626||2626|594
1622204880000|2021-05-28 12:28:00|||||||||186
1622204890000|2021-05-28 12:28:10||2626.5||2626.5||2626.5||2626|0
1622204900000|2021-05-28 12:28:20|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|0
1622204910000|2021-05-28 12:28:30|2626|2625.5|2626|2625|2626|2625.5|2626|2625|1035
1622204920000|2021-05-28 12:28:40|||||||||86
1622204950000|2021-05-28 12:29:10|2625.5||2625.5||2625.5||2625.5||0
1622204970000|2021-05-28 12:29:30|2626||2625.5||2626||2625.5||440
1622205000000|2021-05-28 12:30:00|2626|2625.5|2625.5|2625|2626|2625.5|2625.5|2625|287
1622205010000|2021-05-28 12:30:10|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|4
1622205020000|2021-05-28 12:30:20||2625||2625.5||2625.5||2625|159
1622205030000|2021-05-28 12:30:30|2626.5|2626|2628.5|2627.5|2628.5|2628|2626|2625.5|1937
1622205040000|2021-05-28 12:30:40|||||||||10
1622205050000|2021-05-28 12:30:50|2629|2628|2629|2628.5|2629.5|2629|2629|2628|906
1622205060000|2021-05-28 12:31:00|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|901
1622205080000|2021-05-28 12:31:20|2629|2628|2628.5|2628|2629|2628.5|2628.5|2628|424
1622205090000|2021-05-28 12:31:30|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|4
1622205100000|2021-05-28 12:31:40|2629.5|2629|2629.5|2629|2630|2629|2629|2629|549
1622205120000|2021-05-28 12:32:00|2629|2628.5|2628|2627.5|2629.5|2628.5|2628|2627.5|2314
1622205130000|2021-05-28 12:32:10||2627||2627.5||2627.5||2627|204
1622205140000|2021-05-28 12:32:20|2627.5|2627|2628|2627|2628.5|2627.5|2627.5|2627|546
1622205150000|2021-05-28 12:32:30|2627.5|2626.5|2627.5|2627|2628|2627|2627|2626.5|555
1622205160000|2021-05-28 12:32:40|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1622205170000|2021-05-28 12:32:50|2627.5|2626|2627.5|2627|2627.5|2627|2627.5|2626|189
1622205180000|2021-05-28 12:33:00|2627|2626.5|2627|2626|2627|2627|2627|2626|600
1622205190000|2021-05-28 12:33:10|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|0
1622205200000|2021-05-28 12:33:20|2626.5|2626|2626|2625.5|2626.5|2626|2626|2625.5|134
1622205210000|2021-05-28 12:33:30||2625||2625||2625.5||2625|0
1622205220000|2021-05-28 12:33:40|2625.5|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|2270
1622205230000|2021-05-28 12:33:50|2625|2624.5|2625.5|2624.5|2625.5|2625|2625|2624.5|1868
1622205240000|2021-05-28 12:34:00||2625||2625||2625||2624.5|0
1622205250000|2021-05-28 12:34:10|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|932
1622205260000|2021-05-28 12:34:20|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|647
1622205270000|2021-05-28 12:34:30|2625|2624.5|2625.5|2624.5|2625.5|2625|2625|2624.5|381
1622205280000|2021-05-28 12:34:40|2625|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|581
1622205290000|2021-05-28 12:34:50|2625|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|404
1622205300000|2021-05-28 12:35:00|2625||2625.5||2625.5||2625||237
1622205310000|2021-05-28 12:35:10|2625|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|2836
1622205340000|2021-05-28 12:35:40|2625|2624|2624.5|2624|2625|2624|2624.5|2623.5|2158
1622205350000|2021-05-28 12:35:50|2625|2624.5|2625|2624|2625|2624.5|2624.5|2624|1145
1622205360000|2021-05-28 12:36:00|2624.5||2624.5||2624.5||2624.5||0
1622205370000|2021-05-28 12:36:10|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|1278
1622205380000|2021-05-28 12:36:20|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|1117
1622205390000|2021-05-28 12:36:30|||||||||106
1622205400000|2021-05-28 12:36:40|||||||||167
1622205410000|2021-05-28 12:36:50|2625.5|2625|2626|2625|2626.5|2625.5|2625.5|2625|702
1622205420000|2021-05-28 12:37:00|2625.5||2625.5||2625.5||2625.5||0
1622205440000|2021-05-28 12:37:20||2624.5||2625||2625||2624.5|1596
1622205460000|2021-05-28 12:37:40|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|700
1622205470000|2021-05-28 12:37:50|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|566
1622205480000|2021-05-28 12:38:00|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|333
1622205490000|2021-05-28 12:38:10|2626|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|41
1622205500000|2021-05-28 12:38:20|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|2
1622205530000|2021-05-28 12:38:50|||||||||459
1622205540000|2021-05-28 12:39:00|||||||||200
1622205570000|2021-05-28 12:39:30|||||||||400
1622205590000|2021-05-28 12:39:50|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|628
1622205600000|2021-05-28 12:40:00|2627.5|2626|2626.5|2626|2627.5|2626|2626.5|2625.5|2230
1622205610000|2021-05-28 12:40:10|2626|2625.5|2626.5|2625.5|2626.5|2626|2626|2625|682
1622205620000|2021-05-28 12:40:20||2626||2626||2626||2625.5|0
1622205640000|2021-05-28 12:40:40|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|521
1622205660000|2021-05-28 12:41:00|2626.5|2626|2626.5|2626|2626.5|2626|2626|2625.5|310
1622205690000|2021-05-28 12:41:30|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|134
1622205700000|2021-05-28 12:41:40|||||||||277
1622205730000|2021-05-28 12:42:10|2625.5|2625|2625|2624.5|2625.5|2625|2625|2624.5|938
1622205740000|2021-05-28 12:42:20|2625.5|2625|2625.5|2625|2625.5|2625|2625|2624.5|362
1622205750000|2021-05-28 12:42:30||2624.5||2625||2625||2624.5|0
1622205760000|2021-05-28 12:42:40||2624.5||2625||2625||2624.5|240
1622205770000|2021-05-28 12:42:50|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|700
1622205780000|2021-05-28 12:43:00|2626|2625.5|2625|2624|2626|2625.5|2624.5|2624|5520
1622205790000|2021-05-28 12:43:10||2624.5||2624.5||2624.5||2624.5|0
1622205800000|2021-05-28 12:43:20|||||||||15
1622205820000|2021-05-28 12:43:40|2625.5|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|913
1622205860000|2021-05-28 12:44:20|2625|2624|2625.5|2624.5|2625.5|2624.5|2624.5|2624|885
1622205870000|2021-05-28 12:44:30|2625||2625||2625.5||2625||134
1622205890000|2021-05-28 12:44:50|2625.5|2625|2625|2624.5|2625.5|2625|2625|2624.5|1359
1622205900000|2021-05-28 12:45:00|2625.5||2625.5||2625.5||2625.5||0
1622205930000|2021-05-28 12:45:30|2625||2625||2625||2625||0
1622205940000|2021-05-28 12:45:40|2625.5||2625.5||2625.5||2625.5||0
1622205960000|2021-05-28 12:46:00|2625||2625||2625||2625||14
1622205970000|2021-05-28 12:46:10|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|203
1622205980000|2021-05-28 12:46:20|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|1734
1622206000000|2021-05-28 12:46:40|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2624|238
1622206010000|2021-05-28 12:46:50|2624|2623.5|2624|2623.5|2624.5|2623.5|2624|2623.5|2146
1622206030000|2021-05-28 12:47:10|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|31
1622206040000|2021-05-28 12:47:20|||||||||22
1622206060000|2021-05-28 12:47:40|2623|2622.5|2623|2622.5|2623.5|2623|2623|2622|3194
1622206070000|2021-05-28 12:47:50|2623.5|2623|2624.5|2624|2625.5|2624.5|2623.5|2622.5|3710
1622206080000|2021-05-28 12:48:00|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|1221
1622206090000|2021-05-28 12:48:10|||||||||500
1622206110000|2021-05-28 12:48:30|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622|991
1622206120000|2021-05-28 12:48:40|2623||2623||2623||2623||0
1622206130000|2021-05-28 12:48:50|2623.5|2623|2623|2622.5|2623.5|2623|2623|2622|1233
1622206140000|2021-05-28 12:49:00|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|847
1622206150000|2021-05-28 12:49:10|2622.5||2622.5||2622.5||2622.5||0
1622206170000|2021-05-28 12:49:30|2622|2621.5|2621.5|2621|2622.5|2621.5|2621.5|2620.5|3290
1622206200000|2021-05-28 12:50:00|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|655
1622206260000|2021-05-28 12:51:00|2622|2621.5|2622.5|2622|2622.5|2622|2621.5|2621|3170
1622206270000|2021-05-28 12:51:10|2623|2622.5|2622.5|2622|2623|2622.5|2622.5|2622|606
1622206280000|2021-05-28 12:51:20|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|171
1622206290000|2021-05-28 12:51:30|||||||||880
1622206300000|2021-05-28 12:51:40|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|339
1622206310000|2021-05-28 12:51:50|2622|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|1445
1622206320000|2021-05-28 12:52:00||2622||2621.5||2622||2621.5|0
1622206330000|2021-05-28 12:52:10|2622|2622|2622.5|2622|2622.5|2622|2622|2622|1000
1622206340000|2021-05-28 12:52:20|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|136
1622206350000|2021-05-28 12:52:30|2622|2622|2622.5|2622|2622.5|2622|2622|2621.5|41
1622206370000|2021-05-28 12:52:50|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|1300
1622206380000|2021-05-28 12:53:00|2622|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|2769
1622206390000|2021-05-28 12:53:10|2623|2622|2623.5|2622.5|2624.5|2623.5|2622.5|2622|10665
1622206400000|2021-05-28 12:53:20|2624|2623|2624.5|2624|2624.5|2624|2624|2622.5|1304
1622206410000|2021-05-28 12:53:30|2624|2623.5|2624|2623|2624|2623.5|2623.5|2622.5|1886
1622206420000|2021-05-28 12:53:40|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|339
1622206430000|2021-05-28 12:53:50|2622.5|2622|2622.5|2622|2623|2622.5|2622.5|2621.5|1384
1622206440000|2021-05-28 12:54:00|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621|1770
1622206470000|2021-05-28 12:54:30|2623|2622.5|2623|2622|2623|2622.5|2623|2622|581
1622206480000|2021-05-28 12:54:40||2622.5||2622||2622.5||2622|0
1622206490000|2021-05-28 12:54:50|2622.5|2622.5|2622.5|2622|2622.5|2622.5|2622.5|2622|1040
1622206500000|2021-05-28 12:55:00|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|1451
1622206520000|2021-05-28 12:55:20|||||||||150
1622206540000|2021-05-28 12:55:40|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|914
1622206550000|2021-05-28 12:55:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|315
1622206560000|2021-05-28 12:56:00|2622.5|2622|2622.5|2622|2623|2622|2622.5|2622|1370
1622206570000|2021-05-28 12:56:10|2623|2622.5|2623|2622|2623|2622.5|2622.5|2622|118
1622206580000|2021-05-28 12:56:20||2622.5||2622.5||2622.5||2622.5|0
1622206590000|2021-05-28 12:56:30|2623.5|2623|2623.5|2623|2623.5|2623|2623|2622.5|2647
1622206610000|2021-05-28 12:56:50|||||||||2
1622206650000|2021-05-28 12:57:30|||||||||224
1622206700000|2021-05-28 12:58:20|||||||||200
1622206710000|2021-05-28 12:58:30|||||||||230
1622206720000|2021-05-28 12:58:40|2623|2622.5|2623|2622.5|2623|2622.5|2622.5|2622|1889
1622206730000|2021-05-28 12:58:50|||||||||340
1622206740000|2021-05-28 12:59:00||2622||2622||2622.5||2622|471
1622206750000|2021-05-28 12:59:10|2623.5|2622.5|2622.5|2622|2623.5|2622.5|2622.5|2622|2405
1622206760000|2021-05-28 12:59:20|2622|2621.5|2622.5|2622|2622.5|2622|2621.5|2621|4970
1622206770000|2021-05-28 12:59:30|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|373
1622206780000|2021-05-28 12:59:40|2623|2622.5|2623|2622|2623|2622.5|2622.5|2622|1274
1622206790000|2021-05-28 12:59:50|2622.5|2622.5|2623|2622.5|2623|2622.5|2622.5|2622.5|0
1622206810000|2021-05-28 13:00:10|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|1191
1622206820000|2021-05-28 13:00:20|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|444
1622206840000|2021-05-28 13:00:40||2622.5||2622.5||2622.5||2622.5|0
1622206850000|2021-05-28 13:00:50|2623||2623||2623.5||2623||424
1622206860000|2021-05-28 13:01:00|2622.5|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|551
1622206870000|2021-05-28 13:01:10|2623|2622|2623|2622|2623|2622|2622.5|2622|729
1622206880000|2021-05-28 13:01:20|2622.5||2622.5||2622.5||2622.5||0
1622206900000|2021-05-28 13:01:40|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|561
1622206940000|2021-05-28 13:02:20|2622.5|2622|2622.5|2622|2623|2622.5|2622.5|2622|157
1622206950000|2021-05-28 13:02:30|2623||2622.5||2623||2622.5||162
1622206970000|2021-05-28 13:02:50|2623|2622.5|2622.5|2621.5|2623|2622.5|2622.5|2621.5|681
1622206980000|2021-05-28 13:03:00||2622||2621.5||2622||2621.5|110
1622206990000|2021-05-28 13:03:10||2622||2621.5||2622||2621.5|0
1622207000000|2021-05-28 13:03:20||2622||2622||2622||2622|0
1622207020000|2021-05-28 13:03:40||2621.5||2622||2622||2621.5|0
1622207030000|2021-05-28 13:03:50|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1321
1622207040000|2021-05-28 13:04:00||2622.5||2623||2623||2622.5|0
1622207050000|2021-05-28 13:04:10|||||||||6
1622207070000|2021-05-28 13:04:30|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622.5|407
1622207080000|2021-05-28 13:04:40||2623||2623||2623||2623|0
1622207090000|2021-05-28 13:04:50|2623|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|501
1622207120000|2021-05-28 13:05:20|2623.5|2623|2623.5|2622.5|2623.5|2623|2623.5|2622.5|231
1622207130000|2021-05-28 13:05:30|2623|2623|2623|2622.5|2623.5|2623|2623|2622.5|134
1622207140000|2021-05-28 13:05:40|2623.5||2623.5||2623.5||2623.5||0
1622207160000|2021-05-28 13:06:00|2623|2622|2622.5|2622|2623.5|2622|2622.5|2621.5|908
1622207200000|2021-05-28 13:06:40|2623||2623||2623||2623||2
1622207210000|2021-05-28 13:06:50|2623.5|2622.5|2623|2622.5|2623.5|2623|2623|2622.5|500
1622207230000|2021-05-28 13:07:10||2622||2622||2622.5||2622|1030
1622207240000|2021-05-28 13:07:20||2622.5||2622||2622.5||2622|0
1622207250000|2021-05-28 13:07:30|2622.5||2622.5||2623||2622.5||361
1622207260000|2021-05-28 13:07:40||2621.5||2621.5||2621.5||2621.5|0
1622207270000|2021-05-28 13:07:50||2622||2622||2622||2621.5|2
1622207280000|2021-05-28 13:08:00|2623|2621.5|2622.5|2622|2623|2622|2622.5|2621.5|0
1622207290000|2021-05-28 13:08:10|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|134
1622207300000|2021-05-28 13:08:20||2622||2622||2622||2622|0
1622207310000|2021-05-28 13:08:30|2623.5|2622.5|2623.5|2623|2623.5|2623|2623.5|2622.5|417
1622207340000|2021-05-28 13:09:00|2624|2623.5|2624|2623.5|2624|2623.5|2623.5|2623|896
1622207370000|2021-05-28 13:09:30||2623||2623||2623.5||2623|285
1622207380000|2021-05-28 13:09:40|2623.5||2623.5||2623.5||2623.5||18
1622207390000|2021-05-28 13:09:50||2622.5||2623||2623||2622.5|205
1622207400000|2021-05-28 13:10:00|2624||2623.5||2624||2623.5||0
1622207410000|2021-05-28 13:10:10|2624|2623.5|2624|2623|2624|2623.5|2624|2623|23
1622207460000|2021-05-28 13:11:00|||||||||1
1622207470000|2021-05-28 13:11:10|2623.5||2623.5||2623.5||2623.5||0
1622207480000|2021-05-28 13:11:20|||||||||6
1622207490000|2021-05-28 13:11:30|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622.5|982
1622207500000|2021-05-28 13:11:40||2623||2623||2623||2623|0
1622207510000|2021-05-28 13:11:50|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|0
1622207520000|2021-05-28 13:12:00|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2621.5|360
1622207550000|2021-05-28 13:12:30|||||||||459
1622207560000|2021-05-28 13:12:40|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|714
1622207590000|2021-05-28 13:13:10|2624|2623.5|2623.5|2623|2624|2623.5|2623.5|2623|667
1622207620000|2021-05-28 13:13:40|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622.5|257
1622207630000|2021-05-28 13:13:50|2623|2622|2623|2622.5|2623|2622.5|2622.5|2622|619
1622207650000|2021-05-28 13:14:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|320
1622207660000|2021-05-28 13:14:20|2623|2622.5|2622.5|2621.5|2623|2622.5|2622.5|2621.5|369
1622207670000|2021-05-28 13:14:30||2622||2622||2622||2622|0
1622207680000|2021-05-28 13:14:40|2622|2621.5|2622.5|2621.5|2622.5|2622|2622|2621|663
1622207690000|2021-05-28 13:14:50||2622||2622||2622||2622|0
1622207730000|2021-05-28 13:15:30|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|156
1622207740000|2021-05-28 13:15:40|2622|2622|2622.5|2622|2622.5|2622|2622|2622|249
1622207750000|2021-05-28 13:15:50|2622|2621.5|2621.5|2621|2622|2621.5|2620.5|2620|2955
1622207760000|2021-05-28 13:16:00|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|696
1622207770000|2021-05-28 13:16:10|2622|2621.5|2622|2621|2622.5|2622|2622|2621|1066
1622207810000|2021-05-28 13:16:50|2622.5|2621.5|2623|2622|2623|2622.5|2622.5|2621.5|793
1622207820000|2021-05-28 13:17:00|2622.5||2622.5||2622.5||2622.5||50
1622207860000|2021-05-28 13:17:40|2622|2621.5|2622|2621|2622|2621.5|2621.5|2621|576
1622207870000|2021-05-28 13:17:50||2621.5||2621.5||2621.5||2621.5|0
1622207890000|2021-05-28 13:18:10|||||||||111
1622207900000|2021-05-28 13:18:20|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|331
1622207920000|2021-05-28 13:18:40|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|298
1622207930000|2021-05-28 13:18:50|||||||||100
1622207940000|2021-05-28 13:19:00|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|227
1622207950000|2021-05-28 13:19:10|2623|2622.5|2623|2622.5|2623.5|2623|2623|2622.5|1075
1622207980000|2021-05-28 13:19:40|||||||||5
1622207990000|2021-05-28 13:19:50|2623.5|2623|2623.5|2623|2624|2623|2623.5|2623|516
1622208020000|2021-05-28 13:20:20|2623|2622.5|2624|2623|2624|2623.5|2623|2622.5|816
1622208030000|2021-05-28 13:20:30|2623.5||2624||2624||2623.5||0
1622208040000|2021-05-28 13:20:40|2623.5||2623.5||2623.5||2623.5||0
1622208050000|2021-05-28 13:20:50|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|724
1622208070000|2021-05-28 13:21:10|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|1406
1622208080000|2021-05-28 13:21:20|2625|2624.5|2625.5|2625|2625.5|2625|2624.5|2624|2951
1622208090000|2021-05-28 13:21:30|2625|2624|2625|2624|2625|2624.5|2625|2624|867
1622208100000|2021-05-28 13:21:40|2625.5|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|727
1622208110000|2021-05-28 13:21:50|2624.5|2624|2625|2624|2625|2624|2624.5|2623.5|775
1622208120000|2021-05-28 13:22:00|2624.5||2624.5||2624.5||2624.5||0
1622208130000|2021-05-28 13:22:10|2624|2623.5|2624.5|2623.5|2624.5|2623.5|2624|2623|1648
1622208140000|2021-05-28 13:22:20|2624|2623|2624|2623|2624|2623|2623.5|2623|350
1622208150000|2021-05-28 13:22:30|2623.5|2622.5|2623|2622.5|2624|2623|2623|2622.5|1619
1622208160000|2021-05-28 13:22:40|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2622|422
1622208170000|2021-05-28 13:22:50||2622||2622||2622||2622|43
1622208180000|2021-05-28 13:23:00||2622.5||2622.5||2622.5||2622.5|0
1622208190000|2021-05-28 13:23:10|2622.5|2622|2623|2622|2623|2622|2622.5|2622|134
1622208210000|2021-05-28 13:23:30|2622.5||2622.5||2622.5||2622.5||0
1622208220000|2021-05-28 13:23:40|||||||||3
1622208230000|2021-05-28 13:23:50|2623|2622.5|2624|2623.5|2624.5|2623.5|2623|2622.5|1650
1622208240000|2021-05-28 13:24:00|2624.5|2624|2623.5|2623|2625|2624|2623.5|2623|1571
1622208250000|2021-05-28 13:24:10|2623|2622.5|2623|2622.5|2623.5|2623|2623|2622.5|1281
1622208260000|2021-05-28 13:24:20|2623.5|2622|2623.5|2623|2623.5|2623|2623.5|2622|831
1622208270000|2021-05-28 13:24:30|||||||||600
1622208280000|2021-05-28 13:24:40|2623|2622.5|2623.5|2622.5|2623.5|2623|2623|2622.5|481
1622208290000|2021-05-28 13:24:50|2624|2623|2624|2623.5|2624.5|2623.5|2624|2623|1149
1622208300000|2021-05-28 13:25:00|2623.5|2623|2624|2623|2624|2623|2623.5|2623|144
1622208310000|2021-05-28 13:25:10|2623.5|2622.5|2623|2622.5|2623.5|2623|2622.5|2622|1237
1622208330000|2021-05-28 13:25:30|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2621.5|227
1622208340000|2021-05-28 13:25:40|2622|2621.5|2622|2621|2622.5|2621.5|2622|2621|917
1622208350000|2021-05-28 13:25:50|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|521
1622208370000|2021-05-28 13:26:10|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|936
1622208380000|2021-05-28 13:26:20|2621|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|1296
1622208390000|2021-05-28 13:26:30|2622|2621|2621|2620.5|2622|2621|2621|2620.5|3521
1622208400000|2021-05-28 13:26:40|2620.5|2620|2621|2620|2621|2620|2620.5|2620|1579
1622208410000|2021-05-28 13:26:50|2620.5|2620.5|2621|2620|2621|2620.5|2620.5|2620|480
1622208420000|2021-05-28 13:27:00|2620.5|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|2521
1622208430000|2021-05-28 13:27:10|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|134
1622208440000|2021-05-28 13:27:20|2619.5|2619|2619.5|2619|2620|2619|2619.5|2618.5|1469
1622208450000|2021-05-28 13:27:30|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|552
1622208460000|2021-05-28 13:27:40|2620|2619|2619.5|2619|2620|2619|2619|2618.5|2548
1622208470000|2021-05-28 13:27:50|2619|2618.5|2619|2618.5|2619.5|2619|2619|2618.5|844
1622208480000|2021-05-28 13:28:00|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|477
1622208490000|2021-05-28 13:28:10|2618.5|2618|2620.5|2620|2620.5|2620|2618.5|2618|7333
1622208500000|2021-05-28 13:28:20|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619|2159
1622208510000|2021-05-28 13:28:30|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|1861
1622208520000|2021-05-28 13:28:40|2620.5|2620|2620|2619|2620.5|2620|2620|2619|863
1622208530000|2021-05-28 13:28:50|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|525
1622208540000|2021-05-28 13:29:00|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|1134
1622208550000|2021-05-28 13:29:10|2619|2619|2619.5|2619|2619.5|2619|2619|2618.5|1586
1622208560000|2021-05-28 13:29:20|2620|2618.5|2620|2619.5|2620|2619.5|2620|2618.5|1031
1622208570000|2021-05-28 13:29:30|2619.5|2619|2619.5|2618.5|2620|2619.5|2619.5|2618.5|766
1622208580000|2021-05-28 13:29:40|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|1453
1622208590000|2021-05-28 13:29:50|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|1442
1622208600000|2021-05-28 13:30:00|2619|2618|2618|2617.5|2620|2619|2618|2617|1905
1622208610000|2021-05-28 13:30:10|2618.5||2618||2618.5||2618||935
1622208620000|2021-05-28 13:30:20|2617.5|2617|2617.5|2617|2618|2617.5|2617.5|2617|727
1622208630000|2021-05-28 13:30:30|2617|2616.5|2617|2616|2617|2616.5|2616.5|2616|2030
1622208640000|2021-05-28 13:30:40|2617.5|2616.5|2617|2616.5|2617.5|2617|2617|2616|268
1622208650000|2021-05-28 13:30:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|107
1622208660000|2021-05-28 13:31:00|2616|2615.5|2615.5|2614.5|2616|2615.5|2615|2614.5|6863
1622208670000|2021-05-28 13:31:10|2614.5|2614|2615|2614|2615|2614|2614|2613.5|1140
1622208680000|2021-05-28 13:31:20|2614.5|2614.5|2615|2614|2616|2615|2614.5|2614|2870
1622208690000|2021-05-28 13:31:30|2614.5|2613.5|2613|2612|2614.5|2613.5|2613|2612|2010
1622208700000|2021-05-28 13:31:40|2612.5|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|1033
1622208710000|2021-05-28 13:31:50|2612|2611.5|2612.5|2611.5|2612.5|2612|2612|2611.5|416
1622208720000|2021-05-28 13:32:00|2612|2612|2612.5|2612|2612.5|2612|2612|2611.5|0
1622208730000|2021-05-28 13:32:10|2612|2611.5|2609.5|2609|2612|2611.5|2609.5|2608.5|10563
1622208740000|2021-05-28 13:32:20|2609|2608.5|2608.5|2608|2609.5|2609|2608.5|2607.5|718
1622208750000|2021-05-28 13:32:30|2608|2607.5|2608.5|2608|2608.5|2608|2607.5|2607|1596
1622208760000|2021-05-28 13:32:40|2609|2608.5|2609|2608|2610|2609.5|2609|2608|1405
1622208770000|2021-05-28 13:32:50|2608.5|2607.5|2608|2607.5|2608.5|2607.5|2607.5|2607|0
1622208780000|2021-05-28 13:33:00|2608.5|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2608|243
1622208790000|2021-05-28 13:33:10|2609|2608|2609.5|2608.5|2609.5|2608.5|2609|2608|0
1622208800000|2021-05-28 13:33:20|2610|2609|2611|2610|2611|2610.5|2610|2609|536
1622208810000|2021-05-28 13:33:30||2610.5||2610.5||2610.5||2610.5|0
1622208820000|2021-05-28 13:33:40|2610.5|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2609.5|2433
1622208830000|2021-05-28 13:33:50|2612|2611|2613|2612|2613.5|2612.5|2611.5|2610.5|1146
1622208840000|2021-05-28 13:34:00|2613.5|2612.5|2613.5|2613|2614|2613.5|2613|2612.5|909
1622208850000|2021-05-28 13:34:10|2613|2612.5|2612|2611|2613|2612.5|2612|2611|2542
1622208860000|2021-05-28 13:34:20|2611.5|2611.5|2612.5|2612|2613|2612|2611.5|2611.5|686
1622208870000|2021-05-28 13:34:30|2613|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|177
1622208880000|2021-05-28 13:34:40||2612||2612||2612||2612|610
1622208890000|2021-05-28 13:34:50|2612.5|2612.5|2613|2612|2613|2612.5|2612.5|2612|808
1622208900000|2021-05-28 13:35:00|2612|2611.5|2613.5|2613|2613.5|2613|2612|2611.5|3936
1622208910000|2021-05-28 13:35:10|2613|2612.5|2612|2611|2613|2612.5|2612|2611|1469
1622208920000|2021-05-28 13:35:20|2612.5|2611.5|2613|2612|2613.5|2612|2612.5|2611.5|0
1622208940000|2021-05-28 13:35:40||2612.5||2612.5||2612.5||2612.5|0
1622208950000|2021-05-28 13:35:50|2613.5||2613||2613.5||2613||259
1622208960000|2021-05-28 13:36:00|2612.5|2612|2611|2610|2612.5|2612|2610|2609|2378
1622208970000|2021-05-28 13:36:10|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|0
1622208980000|2021-05-28 13:36:20|2610|2609.5|2610|2609.5|2610|2610|2610|2609|173
1622208990000|2021-05-28 13:36:30|2609.5|2609|2609|2608.5|2610|2609|2608.5|2608|424
1622209000000|2021-05-28 13:36:40|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|852
1622209010000|2021-05-28 13:36:50|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607|481
1622209020000|2021-05-28 13:37:00|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|917
1622209030000|2021-05-28 13:37:10|2607.5|2606.5|2607.5|2607|2608|2607.5|2607|2606.5|1617
1622209040000|2021-05-28 13:37:20|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|430
1622209050000|2021-05-28 13:37:30|2608|2607|2608|2607|2608|2607.5|2607.5|2606.5|402
1622209060000|2021-05-28 13:37:40|2608.5|2607.5|2608.5|2608|2609|2608|2608.5|2607.5|1588
1622209070000|2021-05-28 13:37:50|2609|2608.5|2609|2608.5|2609.5|2609|2609|2608|515
1622209080000|2021-05-28 13:38:00|2608.5|2608|2609.5|2609|2610|2609|2608.5|2608|481
1622209090000|2021-05-28 13:38:10|2610|2608.5|2610|2609|2610.5|2609.5|2610|2608.5|1067
1622209100000|2021-05-28 13:38:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|0
1622209110000|2021-05-28 13:38:30|2609|2609|2609.5|2608.5|2609.5|2609|2608.5|2608|961
1622209120000|2021-05-28 13:38:40|2609|2609|2609|2608|2609.5|2609|2609|2608|3392
1622209130000|2021-05-28 13:38:50|2608.5|2607.5|2608.5|2607.5|2609|2608|2608|2607.5|1961
1622209140000|2021-05-28 13:39:00|2608||2608.5||2608.5||2608||0
1622209150000|2021-05-28 13:39:10|2609|2608|2610|2609.5|2610.5|2609.5|2608.5|2608|2633
1622209160000|2021-05-28 13:39:20|2610.5|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|1346
1622209170000|2021-05-28 13:39:30|2611|2610|2611|2610.5|2611|2610.5|2610.5|2610|180
1622209180000|2021-05-28 13:39:40|2611.5|2611|2612|2611.5|2612.5|2611.5|2611.5|2611|542
1622209190000|2021-05-28 13:39:50|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|2
1622209200000|2021-05-28 13:40:00|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|1319
1622209210000|2021-05-28 13:40:10|2612.5|2611|2611|2610|2612.5|2611.5|2611|2610|1514
1622209220000|2021-05-28 13:40:20|2610.5|2609.5|2610|2609|2610.5|2609.5|2609.5|2608.5|0
1622209230000|2021-05-28 13:40:30|2609.5|2608.5|2609.5|2608.5|2610|2608.5|2609.5|2608.5|1
1622209240000|2021-05-28 13:40:40|2609|2609|2609.5|2608.5|2609.5|2609|2609|2608.5|1100
1622209250000|2021-05-28 13:40:50|2609|2608|2609|2608.5|2609|2608.5|2609|2608|559
1622209260000|2021-05-28 13:41:00|2609.5|2609|2609|2608.5|2609.5|2609|2609|2608.5|321
1622209270000|2021-05-28 13:41:10|2609.5||2609||2609.5||2609||91
1622209280000|2021-05-28 13:41:20|2610|2609|2609.5|2608.5|2610|2609.5|2609.5|2608.5|776
1622209290000|2021-05-28 13:41:30|2609|2609|2608.5|2607.5|2609|2609|2608|2607.5|451
1622209300000|2021-05-28 13:41:40|2608|2607|2608|2607|2608.5|2607|2608|2607|490
1622209310000|2021-05-28 13:41:50|||||||||27
1622209320000|2021-05-28 13:42:00|2608.5|2607.5|2609.5|2608.5|2609.5|2608.5|2608.5|2607.5|758
1622209340000|2021-05-28 13:42:20|2609|2608|2608|2607|2609|2608|2608|2607|1086
1622209350000|2021-05-28 13:42:30|2608.5|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|0
1622209360000|2021-05-28 13:42:40||2607||2607||2607.5||2607|0
1622209370000|2021-05-28 13:42:50|2607.5||2607.5||2608||2607.5||0
1622209380000|2021-05-28 13:43:00|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|678
1622209390000|2021-05-28 13:43:10|2609|2607.5|2609.5|2608.5|2609.5|2608.5|2608.5|2607.5|434
1622209400000|2021-05-28 13:43:20|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|903
1622209410000|2021-05-28 13:43:30|2610|2609|2610|2609|2610|2609|2610|2609|619
1622209440000|2021-05-28 13:44:00|2609.5|2608.5|2609|2607.5|2609.5|2608.5|2609|2607.5|122
1622209450000|2021-05-28 13:44:10|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|116
1622209460000|2021-05-28 13:44:20||2608||2608||2608||2608|0
1622209480000|2021-05-28 13:44:40||2608.5||2608.5||2608.5||2608.5|0
1622209500000|2021-05-28 13:45:00|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|295
1622209510000|2021-05-28 13:45:10|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|466
1622209520000|2021-05-28 13:45:20|2611||2610.5||2611||2610.5||0
1622209530000|2021-05-28 13:45:30|2611|2609.5|2611|2610.5|2611|2610.5|2611|2609.5|159
1622209540000|2021-05-28 13:45:40|2610.5|2610|2611|2610|2611|2610|2610.5|2609.5|206
1622209550000|2021-05-28 13:45:50|2610.5|2610.5|2610.5|2609.5|2610.5|2610.5|2610.5|2609.5|82
1622209560000|2021-05-28 13:46:00|2610|2609|2611|2610|2611|2610.5|2610|2609|527
1622209570000|2021-05-28 13:46:10|2612|2611|2611.5|2611|2612|2611.5|2611.5|2611|1609
1622209580000|2021-05-28 13:46:20|2612|2611.5|2612.5|2612|2613|2612|2611.5|2611|1038
1622209590000|2021-05-28 13:46:30|2612|2611.5|2613.5|2612.5|2614|2613|2612|2611|2977
1622209600000|2021-05-28 13:46:40|2613|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|17
1622209610000|2021-05-28 13:46:50|2614|2613|2614|2613.5|2614.5|2613.5|2613.5|2612.5|19
1622209620000|2021-05-28 13:47:00|2615|2614|2616.5|2615.5|2617|2616|2614|2613.5|5842
1622209630000|2021-05-28 13:47:10|2616|2616|2616|2615|2617.5|2616.5|2615.5|2615|2814
1622209640000|2021-05-28 13:47:20|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614.5|0
1622209650000|2021-05-28 13:47:30|2615.5|2614.5|2615.5|2615|2616|2615.5|2615|2614.5|492
1622209660000|2021-05-28 13:47:40|2615|2614.5|2614.5|2613.5|2615|2614.5|2614|2613.5|1880
1622209670000|2021-05-28 13:47:50|2615|2614|2613.5|2613|2615|2614|2613|2612.5|1210
1622209690000|2021-05-28 13:48:10|2614|2613.5|2615|2614|2615.5|2614|2614|2613.5|1989
1622209710000|2021-05-28 13:48:30|2614.5|2614.5|2615|2614|2615.5|2615|2614.5|2614|390
1622209720000|2021-05-28 13:48:40|2615.5|2614.5|2615.5|2615|2616|2615|2615.5|2614.5|553
1622209730000|2021-05-28 13:48:50|2616|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2615|2
1622209740000|2021-05-28 13:49:00|2616|2615.5|2616|2615.5|2616.5|2616|2616|2615|429
1622209750000|2021-05-28 13:49:10|2615.5|2615|2615|2614|2615.5|2615|2615|2614|58
1622209760000|2021-05-28 13:49:20|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614|275
1622209770000|2021-05-28 13:49:30|2616.5|2615.5|2616.5|2615.5|2616.5|2616|2616.5|2615.5|530
1622209780000|2021-05-28 13:49:40||2616||2615.5||2616||2615.5|0
1622209790000|2021-05-28 13:49:50|2616|2616|2616|2615|2616|2616|2616|2615|660
1622209800000|2021-05-28 13:50:00|2616.5|2615.5|2616|2615.5|2616.5|2615.5|2616|2615.5|3
1622209810000|2021-05-28 13:50:10|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|0
1622209820000|2021-05-28 13:50:20|2615.5|2615|2615.5|2615|2616|2615|2615|2614.5|5099
1622209840000|2021-05-28 13:50:40|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|704
1622209850000|2021-05-28 13:50:50|2615.5||2615.5||2615.5||2615.5||5
1622209860000|2021-05-28 13:51:00||2615||2615||2615||2614.5|0
1622209870000|2021-05-28 13:51:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|134
1622209880000|2021-05-28 13:51:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|500
1622209890000|2021-05-28 13:51:30|2614|2613|2614|2613|2614|2613.5|2613|2612.5|1936
1622209900000|2021-05-28 13:51:40|2613.5|2612.5|2612.5|2611.5|2613.5|2612.5|2612|2611.5|2133
1622209910000|2021-05-28 13:51:50|2612|2611|2611|2610|2612|2611|2610.5|2610|1119
1622209920000|2021-05-28 13:52:00|2610.5|2610.5|2611|2610.5|2611|2610.5|2610.5|2610.5|0
1622209930000|2021-05-28 13:52:10|2611.5|2611|2611.5|2611|2612|2611.5|2611.5|2611|1027
1622209940000|2021-05-28 13:52:20|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|584
1622209950000|2021-05-28 13:52:30|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|644
1622209960000|2021-05-28 13:52:40|2612||2612||2612||2612||97
1622209980000|2021-05-28 13:53:00|2612.5|2611.5|2614.5|2614|2615|2614|2612.5|2611.5|1342
1622209990000|2021-05-28 13:53:10|2614|2613.5|2614.5|2614|2615|2614.5|2614|2613|1116
1622210010000|2021-05-28 13:53:30|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|1561
1622210020000|2021-05-28 13:53:40|2613|2612.5|2613|2611.5|2613.5|2612.5|2613|2611.5|102
1622210030000|2021-05-28 13:53:50|2612.5|2611|2612|2611.5|2612.5|2611.5|2611.5|2610.5|139
1622210040000|2021-05-28 13:54:00||2611||2611.5||2611.5||2611|2
1622210050000|2021-05-28 13:54:10|2612.5|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|988
1622210060000|2021-05-28 13:54:20|2612|2611|2611|2610|2612|2611|2611|2610|0
1622210070000|2021-05-28 13:54:30|2611.5|2610.5|2612|2611.5|2612|2611.5|2611.5|2610.5|164
1622210080000|2021-05-28 13:54:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|352
1622210090000|2021-05-28 13:54:50|2613|2612.5|2613.5|2612.5|2614|2613.5|2613|2612|1369
1622210110000|2021-05-28 13:55:10|2613||2613.5||2613.5||2613||1
1622210120000|2021-05-28 13:55:20|2614|2613|2614.5|2614|2615|2614|2614|2613|984
1622210130000|2021-05-28 13:55:30|2615||2615||2615||2614.5||58
1622210140000|2021-05-28 13:55:40|2614.5|2613.5|2614|2613.5|2615|2613.5|2614|2613|1274
1622210150000|2021-05-28 13:55:50|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|476
1622210160000|2021-05-28 13:56:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|1518
1622210170000|2021-05-28 13:56:10|2613|2612.5|2613|2612.5|2613.5|2612.5|2612.5|2612|1474
1622210180000|2021-05-28 13:56:20|2612.5|2612|2612.5|2612|2613|2612|2612|2611.5|388
1622210190000|2021-05-28 13:56:30|2613|2612.5|2613|2612|2613.5|2612.5|2612.5|2612|0
1622210210000|2021-05-28 13:56:50|2612.5|2612.5|2613|2612|2613|2612.5|2612.5|2612|287
1622210220000|2021-05-28 13:57:00|2613.5|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|786
1622210230000|2021-05-28 13:57:10|2613.5||2613||2613.5||2613||1033
1622210240000|2021-05-28 13:57:20|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|925
1622210250000|2021-05-28 13:57:30|2612.5||2612.5||2612.5||2612.5||0
1622210260000|2021-05-28 13:57:40|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|198
1622210270000|2021-05-28 13:57:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|4
1622210280000|2021-05-28 13:58:00|2612.5|2612|2613|2612|2613|2612|2612.5|2612|0
1622210290000|2021-05-28 13:58:10|2612.5|2612.5|2613|2612|2613|2612.5|2612.5|2612|134
1622210300000|2021-05-28 13:58:20|2612.5||2612.5||2612.5||2612.5||0
1622210310000|2021-05-28 13:58:30|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|316
1622210330000|2021-05-28 13:58:50|||||||||8
1622210340000|2021-05-28 13:59:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2611.5|245
1622210350000|2021-05-28 13:59:10|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|200
1622210360000|2021-05-28 13:59:20||2611.5||2612||2612||2611.5|0
1622210370000|2021-05-28 13:59:30|2613|2612.5|2613|2612|2613|2612.5|2613|2612|956
1622210380000|2021-05-28 13:59:40|2613.5|2612.5|2614|2613|2614|2613|2613.5|2612.5|684
1622210410000|2021-05-28 14:00:10|2614.5|2613.5|2614.5|2613.5|2614.5|2614|2614.5|2613.5|495
1622210420000|2021-05-28 14:00:20|2615|2614|2616|2615|2616|2615.5|2615|2614|210
1622210430000|2021-05-28 14:00:30|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614|628
1622210440000|2021-05-28 14:00:40|2614.5|2614|2613.5|2613|2614.5|2614.5|2613|2612|1404
1622210450000|2021-05-28 14:00:50|2614|2612.5|2613.5|2612.5|2614|2612.5|2613.5|2612.5|0
1622210460000|2021-05-28 14:01:00|2613||2613||2613.5||2613||0
1622210470000|2021-05-28 14:01:10|2612.5|2612|2610.5|2610|2612.5|2612|2610.5|2609.5|2112
1622210480000|2021-05-28 14:01:20|2611|2609.5|2612|2611|2612|2611|2610.5|2609.5|1435
1622210490000|2021-05-28 14:01:30||2611.5||2611||2611.5||2611|210
1622210500000|2021-05-28 14:01:40|2612.5|2611.5|2612|2611.5|2612.5|2612|2612|2611.5|254
1622210510000|2021-05-28 14:01:50|2612.5|2612|2612|2611.5|2613|2612|2612|2611.5|543
1622210520000|2021-05-28 14:02:00|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|152
1622210530000|2021-05-28 14:02:10|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|852
1622210540000|2021-05-28 14:02:20||2612.5||2612||2612.5||2612|0
1622210550000|2021-05-28 14:02:30|2612|2612.5|2612.5|2612|2612.5|2612.5|2612|2611.5|2500
1622210560000|2021-05-28 14:02:40|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|62
1622210580000|2021-05-28 14:03:00|2612|2611|2612.5|2611.5|2612.5|2612|2611.5|2611|2964
1622210590000|2021-05-28 14:03:10|2612|2612|2612.5|2611.5|2612.5|2612|2612|2611.5|320
1622210600000|2021-05-28 14:03:20|2613|2612|2613.5|2613|2613.5|2613|2612.5|2612|651
1622210610000|2021-05-28 14:03:30|2613|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|354
1622210620000|2021-05-28 14:03:40|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|2
1622210640000|2021-05-28 14:04:00|2613|2612.5|2613|2612.5|2613.5|2613|2612.5|2612|1107
1622210650000|2021-05-28 14:04:10|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|0
1622210660000|2021-05-28 14:04:20|2612.5|2612|2613.5|2613|2613.5|2613|2612|2611|1856
1622210670000|2021-05-28 14:04:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|0
1622210680000|2021-05-28 14:04:40|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|303
1622210690000|2021-05-28 14:04:50|2614.5|2613.5|2614.5|2614|2614.5|2614|2614|2613|1649
1622210700000|2021-05-28 14:05:00|2615|2614.5|2614.5|2614|2615.5|2614.5|2614.5|2614|712
1622210710000|2021-05-28 14:05:10|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|2
1622210740000|2021-05-28 14:05:40|2614|2613.5|2612|2611.5|2614|2613.5|2612|2611|2326
1622210750000|2021-05-28 14:05:50||2611||2611||2611.5||2611|0
1622210760000|2021-05-28 14:06:00|2611.5|2611.5|2612|2611.5|2612.5|2612|2611.5|2611.5|133
1622210770000|2021-05-28 14:06:10|2611.5|2611|2612|2611|2612.5|2612|2611|2610.5|5348
1622210780000|2021-05-28 14:06:20|2611.5|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|2282
1622210800000|2021-05-28 14:06:40|2611|2610.5|2611|2610.5|2611.5|2611|2611|2610.5|1176
1622210810000|2021-05-28 14:06:50|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|200
1622210820000|2021-05-28 14:07:00|2611|2610.5|2611|2610|2611|2610.5|2610.5|2610|822
1622210830000|2021-05-28 14:07:10|2611.5|2610.5|2611.5|2611|2611.5|2611|2611.5|2610|245
1622210840000|2021-05-28 14:07:20|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|671
1622210850000|2021-05-28 14:07:30|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|67
1622210870000|2021-05-28 14:07:50|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609|374
1622210880000|2021-05-28 14:08:00|2610.5|2610|2610|2609|2610.5|2610|2609.5|2609|1224
1622210890000|2021-05-28 14:08:10|2609.5|2609.5|2610.5|2609.5|2610.5|2610|2609.5|2609.5|377
1622210910000|2021-05-28 14:08:30|2610|2609|2609.5|2609|2610|2609|2609.5|2609|746
1622210920000|2021-05-28 14:08:40|2609|2608.5|2609|2608|2609|2608.5|2609|2608|792
1622210930000|2021-05-28 14:08:50|2608.5|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|910
1622210940000|2021-05-28 14:09:00|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|354
1622210960000|2021-05-28 14:09:20|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|1027
1622210970000|2021-05-28 14:09:30|||||||||78
1622210990000|2021-05-28 14:09:50|2609|2608.5|2609|2608.5|2609|2608.5|2608.5|2608|449
1622211000000|2021-05-28 14:10:00|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|840
1622211010000|2021-05-28 14:10:10|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|585
1622211030000|2021-05-28 14:10:30|2609|2608|2609|2608.5|2609|2608.5|2608.5|2608|871
1622211050000|2021-05-28 14:10:50|2608.5|2608|2609|2608.5|2609.5|2608.5|2608.5|2608|705
1622211060000|2021-05-28 14:11:00|||||||||4
1622211070000|2021-05-28 14:11:10|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|1467
1622211090000|2021-05-28 14:11:30|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|336
1622211100000|2021-05-28 14:11:40|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|536
1622211120000|2021-05-28 14:12:00||2606||2606.5||2606.5||2606|0
1622211140000|2021-05-28 14:12:20|2606.5|2606|2607|2606|2607|2606.5|2606.5|2606|4
1622211150000|2021-05-28 14:12:30|2607.5|2606.5|2607.5|2607|2608|2607.5|2607.5|2606.5|1819
1622211160000|2021-05-28 14:12:40|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|82
1622211170000|2021-05-28 14:12:50|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|200
1622211190000|2021-05-28 14:13:10|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607.5|387
1622211200000|2021-05-28 14:13:20|2608.5|2608|2609|2608|2609|2608.5|2608|2607.5|1772
1622211230000|2021-05-28 14:13:50|2608.5||2608.5||2608.5||2608.5||0
1622211240000|2021-05-28 14:14:00|2608|2607.5|2607.5|2607|2608.5|2608|2607.5|2607|1523
1622211250000|2021-05-28 14:14:10|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|657
1622211260000|2021-05-28 14:14:20|2608.5|2607.5|2608|2607.5|2608.5|2608|2608|2607.5|129
1622211270000|2021-05-28 14:14:30|2607.5|2607|2608|2607|2608|2607|2607.5|2607|649
1622211280000|2021-05-28 14:14:40|2608.5|2607.5|2608|2607|2608.5|2608|2608|2607|200
1622211290000|2021-05-28 14:14:50|2608.5|2607.5|2609|2608|2609.5|2608.5|2608.5|2607.5|1016
1622211300000|2021-05-28 14:15:00|2608.5|2608.5|2609|2608.5|2609|2608.5|2608.5|2608|583
1622211310000|2021-05-28 14:15:10|2609.5|2608|2609|2608|2609.5|2608|2609|2608|731
1622211320000|2021-05-28 14:15:20|2608.5|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|11
1622211330000|2021-05-28 14:15:30|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|110
1622211360000|2021-05-28 14:16:00|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|1023
1622211370000|2021-05-28 14:16:10|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606|610
1622211380000|2021-05-28 14:16:20|2607.5|2606|2607|2606.5|2607.5|2606.5|2607|2606|0
1622211390000|2021-05-28 14:16:30|||||||||380
1622211400000|2021-05-28 14:16:40|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|449
1622211420000|2021-05-28 14:17:00|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|680
1622211430000|2021-05-28 14:17:10|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|1782
1622211440000|2021-05-28 14:17:20|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|637
1622211450000|2021-05-28 14:17:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|583
1622211460000|2021-05-28 14:17:40|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|1317
1622211470000|2021-05-28 14:17:50|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|1208
1622211480000|2021-05-28 14:18:00|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|291
1622211490000|2021-05-28 14:18:10|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|1794
1622211500000|2021-05-28 14:18:20|2606.5|2606.5|2607|2606|2607|2606.5|2606.5|2606|330
1622211510000|2021-05-28 14:18:30|2606.5|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|957
1622211520000|2021-05-28 14:18:40|2605.5|2605|2604.5|2604|2605.5|2605|2604.5|2604|2356
1622211530000|2021-05-28 14:18:50|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603|200
1622211540000|2021-05-28 14:19:00|2604.5|2604|2603.5|2603|2604.5|2604|2603.5|2602.5|1311
1622211550000|2021-05-28 14:19:10|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|910
1622211560000|2021-05-28 14:19:20|2605|2604|2605.5|2605|2605.5|2605|2605|2604|791
1622211570000|2021-05-28 14:19:30|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|355
1622211580000|2021-05-28 14:19:40|2605.5|2605|2605.5|2605|2606|2605|2605|2604|1282
1622211590000|2021-05-28 14:19:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|4
1622211610000|2021-05-28 14:20:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|8
1622211650000|2021-05-28 14:20:50|2605|2604.5|2605.5|2604.5|2605.5|2605|2604.5|2604|1858
1622211660000|2021-05-28 14:21:00|2605||2605||2605.5||2605||775
1622211670000|2021-05-28 14:21:10|2605.5|2605|2606|2605|2606|2605|2605.5|2605|118
1622211680000|2021-05-28 14:21:20|2606.5|2605.5|2606|2605.5|2606.5|2605.5|2606|2605.5|0
1622211690000|2021-05-28 14:21:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2604.5|667
1622211700000|2021-05-28 14:21:40|2605|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|369
1622211710000|2021-05-28 14:21:50|2605|2605|2605.5|2604.5|2605.5|2605|2605|2604.5|0
1622211720000|2021-05-28 14:22:00|2606|2605|2606|2605|2606|2605.5|2605.5|2605|1387
1622211730000|2021-05-28 14:22:10||2605.5||2605.5||2605.5||2605.5|0
1622211740000|2021-05-28 14:22:20|2605.5|2605|2605|2604.5|2606|2605.5|2605|2604.5|738
1622211760000|2021-05-28 14:22:40|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|623
1622211770000|2021-05-28 14:22:50|2604|2603.5|2604.5|2604|2604.5|2604|2604|2603.5|1186
1622211780000|2021-05-28 14:23:00|2605|2603.5|2605|2604.5|2605|2604.5|2605|2603.5|522
1622211790000|2021-05-28 14:23:10|2604.5|2604|2605|2604|2605|2604.5|2604.5|2604|405
1622211800000|2021-05-28 14:23:20|2604.5|2604.5|2606|2605|2606|2605|2604.5|2604|1798
1622211810000|2021-05-28 14:23:30|2606.5|2605.5|2606|2605.5|2606.5|2605.5|2605.5|2605|1291
1622211820000|2021-05-28 14:23:40|2606.5|2606|2606.5|2605.5|2606.5|2606|2606.5|2605.5|345
1622211830000|2021-05-28 14:23:50||2606||2606||2606||2606|0
1622211850000|2021-05-28 14:24:10|2607|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|767
1622211860000|2021-05-28 14:24:20|2608|2607|2608|2607.5|2608|2607.5|2608|2607|145
1622211870000|2021-05-28 14:24:30|2608.5|2608|2609.5|2609|2609.5|2609|2608.5|2608|797
1622211880000|2021-05-28 14:24:40|2609|2608.5|2609.5|2608.5|2610|2609.5|2609|2608.5|664
1622211890000|2021-05-28 14:24:50|2609|2608|2608|2607|2609|2608|2608|2607|1603
1622211900000|2021-05-28 14:25:00|2607|2606.5|2608.5|2608|2608.5|2608|2607|2606.5|2949
1622211910000|2021-05-28 14:25:10|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|576
1622211930000|2021-05-28 14:25:30|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|1173
1622211940000|2021-05-28 14:25:40|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|808
1622211950000|2021-05-28 14:25:50|2607.5||2607.5||2607.5||2607.5||0
1622211960000|2021-05-28 14:26:00|||||||||250
1622211970000|2021-05-28 14:26:10|2608|2607.5|2608|2607.5|2608.5|2608|2608|2607.5|1274
1622211980000|2021-05-28 14:26:20|2607.5|2607|2608|2607|2608|2607|2607.5|2607|622
1622211990000|2021-05-28 14:26:30|2607.5||2607.5||2607.5||2607.5||0
1622212000000|2021-05-28 14:26:40|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|903
1622212010000|2021-05-28 14:26:50|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|4
1622212020000|2021-05-28 14:27:00|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|0
1622212040000|2021-05-28 14:27:20||2607||2607||2607.5||2607|530
1622212050000|2021-05-28 14:27:30|2607.5||2607.5||2608||2607.5||0
1622212060000|2021-05-28 14:27:40|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|135
1622212070000|2021-05-28 14:27:50|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|300
1622212080000|2021-05-28 14:28:00|2607.5|2607|2608|2607.5|2608|2607.5|2607.5|2607|606
1622212090000|2021-05-28 14:28:10|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|783
1622212100000|2021-05-28 14:28:20|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|507
1622212110000|2021-05-28 14:28:30|2608|2607.5|2608.5|2608|2608.5|2608|2608|2607.5|581
1622212120000|2021-05-28 14:28:40|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|168
1622212130000|2021-05-28 14:28:50|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|2
1622212140000|2021-05-28 14:29:00|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|395
1622212150000|2021-05-28 14:29:10|||||||||1000
1622212170000|2021-05-28 14:29:30|2608.5|2608|2608.5|2608|2609|2608|2608.5|2608|102
1622212200000|2021-05-28 14:30:00|2609|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|1666
1622212210000|2021-05-28 14:30:10|2609.5|2609|2611|2610.5|2611.5|2610.5|2609.5|2609|364
1622212220000|2021-05-28 14:30:20||2610||2610.5||2610.5||2610|0
1622212230000|2021-05-28 14:30:30|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|623
1622212240000|2021-05-28 14:30:40|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|1387
1622212250000|2021-05-28 14:30:50|2609.5|2609|2609|2608|2609.5|2609|2609|2608|22
1622212260000|2021-05-28 14:31:00|2609.5|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|1134
1622212270000|2021-05-28 14:31:10|2609|2608|2608.5|2608|2609|2608|2608.5|2607.5|200
1622212280000|2021-05-28 14:31:20|2609|2607.5|2608|2607.5|2609|2608|2608|2607.5|1678
1622212300000|2021-05-28 14:31:40|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|248
1622212320000|2021-05-28 14:32:00|2608.5|2608|2608.5|2608|2608.5|2608|2608|2607.5|563
1622212330000|2021-05-28 14:32:10|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|642
1622212340000|2021-05-28 14:32:20|2609|2608.5|2609|2608.5|2610|2609|2609|2608.5|272
1622212350000|2021-05-28 14:32:30|2609.5||2609||2609.5||2609||39
1622212360000|2021-05-28 14:32:40|2609.5||2609||2609.5||2609||500
1622212380000|2021-05-28 14:33:00|2608.5|2608|2609|2608|2609|2608|2608.5|2608|100
1622212390000|2021-05-28 14:33:10|2608.5||2609||2609||2608.5||0
1622212400000|2021-05-28 14:33:20|2608.5|2607.5|2608|2607.5|2609|2607.5|2607.5|2607|1902
1622212410000|2021-05-28 14:33:30|2608.5|2608|2608.5|2608|2609|2608|2608.5|2608|312
1622212420000|2021-05-28 14:33:40|2609||2609||2609||2609||9
1622212470000|2021-05-28 14:34:30|2609.5|2608.5|2611|2610|2611|2610|2609.5|2608.5|1218
1622212480000|2021-05-28 14:34:40|2610.5||2610.5||2610.5||2610.5||1
1622212490000|2021-05-28 14:34:50|2611|2610.5|2610.5|2610|2611|2610.5|2610|2609.5|1980
1622212500000|2021-05-28 14:35:00|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610|1161
1622212510000|2021-05-28 14:35:10|2612|2611.5|2612.5|2612|2613|2612|2612|2611.5|104
1622212520000|2021-05-28 14:35:20|2613|2612.5|2612.5|2612|2613.5|2612.5|2612|2611.5|623
1622212550000|2021-05-28 14:35:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|348
1622212560000|2021-05-28 14:36:00|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|741
1622212570000|2021-05-28 14:36:10|2612.5|2612|2612|2611|2612.5|2612|2611.5|2611|1731
1622212580000|2021-05-28 14:36:20|2611.5|2610.5|2612|2611|2612|2611|2611.5|2610.5|424
1622212590000|2021-05-28 14:36:30|2611.5||2611.5||2612||2611.5||186
1622212600000|2021-05-28 14:36:40|2612|2611.5|2612|2611.5|2612|2611.5|2611.5|2611.5|1636
1622212610000|2021-05-28 14:36:50|2612.5|2612|2613|2612|2613|2612|2612|2611.5|228
1622212620000|2021-05-28 14:37:00|2612.5|2611.5|2612.5|2612|2613|2612|2612.5|2611.5|0
1622212630000|2021-05-28 14:37:10|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|682
1622212640000|2021-05-28 14:37:20||2612||2612||2612||2611.5|0
1622212650000|2021-05-28 14:37:30|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|740
1622212660000|2021-05-28 14:37:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|441
1622212670000|2021-05-28 14:37:50|2611.5|2611|2611|2610.5|2611.5|2611|2611|2610.5|134
1622212680000|2021-05-28 14:38:00|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|200
1622212690000|2021-05-28 14:38:10|||||||||100
1622212700000|2021-05-28 14:38:20||2610||2610||2610||2610|206
1622212710000|2021-05-28 14:38:30|2610.5|2610.5|2611|2610.5|2611|2610.5|2610.5|2610.5|200
1622212720000|2021-05-28 14:38:40|2611.5|2611|2613|2612|2613|2612.5|2611.5|2611|1099
1622212730000|2021-05-28 14:38:50||2612.5||2612.5||2612.5||2612.5|0
1622212740000|2021-05-28 14:39:00|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|523
1622212750000|2021-05-28 14:39:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|2
1622212780000|2021-05-28 14:39:40|2614|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|52
1622212790000|2021-05-28 14:39:50|||||||||500
1622212830000|2021-05-28 14:40:30|2614.5|2614|2615|2614|2615|2614|2614.5|2614|861
1622212850000|2021-05-28 14:40:50|2615.5|2614.5|2615|2614.5|2616|2615|2615|2614.5|2496
1622212860000|2021-05-28 14:41:00|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|544
1622212870000|2021-05-28 14:41:10|2614|2613.5|2613.5|2612.5|2614|2613.5|2613.5|2612.5|290
1622212880000|2021-05-28 14:41:20|2613|2612|2612|2611.5|2613|2612|2612|2611.5|270
1622212890000|2021-05-28 14:41:30||2611||2611.5||2611.5||2611|0
1622212900000|2021-05-28 14:41:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|0
1622212910000|2021-05-28 14:41:50|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|500
1622212920000|2021-05-28 14:42:00|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|169
1622212930000|2021-05-28 14:42:10|2613|2612|2612.5|2612|2613|2612|2612.5|2612|1125
1622212940000|2021-05-28 14:42:20|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|281
1622212960000|2021-05-28 14:42:40|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|350
1622212970000|2021-05-28 14:42:50|2612|2611.5|2612|2611|2612.5|2611.5|2611.5|2611|3276
1622212980000|2021-05-28 14:43:00|2611.5||2612||2612||2611.5||18
1622213000000|2021-05-28 14:43:20|2612.5|2612|2613|2612|2613|2612.5|2612.5|2612|887
1622213010000|2021-05-28 14:43:30|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|367
1622213020000|2021-05-28 14:43:40|2614|2613|2614|2613.5|2614|2613.5|2613.5|2613|776
1622213030000|2021-05-28 14:43:50|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|688
1622213040000|2021-05-28 14:44:00|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|733
1622213050000|2021-05-28 14:44:10|2613.5|2613|2613|2612|2613.5|2613|2612.5|2611.5|2770
1622213060000|2021-05-28 14:44:20|2613.5|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1245
1622213090000|2021-05-28 14:44:50|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|444
1622213100000|2021-05-28 14:45:00|2613|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|529
1622213110000|2021-05-28 14:45:10||2613||2613||2613||2613|0
1622213120000|2021-05-28 14:45:20|||||||||91
1622213130000|2021-05-28 14:45:30|2614|2613.5|2614|2613|2614|2613.5|2613.5|2613|780
1622213140000|2021-05-28 14:45:40|2613.5|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|257
1622213150000|2021-05-28 14:45:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|3
1622213180000|2021-05-28 14:46:20|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|2564
1622213190000|2021-05-28 14:46:30|2614.5|2614|2615|2614|2615|2614.5|2614|2613.5|779
1622213200000|2021-05-28 14:46:40|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2613.5|2613|140
1622213210000|2021-05-28 14:46:50|2613.5|2613|2613|2612|2613.5|2613|2613|2612|1329
1622213220000|2021-05-28 14:47:00|2612.5||2613||2613||2612.5||9
1622213230000|2021-05-28 14:47:10|2612.5||2612.5||2612.5||2612.5||0
1622213240000|2021-05-28 14:47:20|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|372
1622213250000|2021-05-28 14:47:30|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|488
1622213260000|2021-05-28 14:47:40|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|747
1622213270000|2021-05-28 14:47:50|2611.5|2611|2612|2611|2612|2611|2611.5|2611|326
1622213300000|2021-05-28 14:48:20|2612.5|2611.5|2612.5|2612|2612.5|2612|2612.5|2611|1105
1622213310000|2021-05-28 14:48:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|499
1622213340000|2021-05-28 14:49:00|2612.5|2612|2613|2612|2613|2612|2612.5|2612|336
1622213350000|2021-05-28 14:49:10||2612.5||2612.5||2612.5||2612.5|0
1622213420000|2021-05-28 14:50:20|2612.5|2612|2612.5|2612|2613|2612.5|2612.5|2612|1116
1622213450000|2021-05-28 14:50:50|2612|2611.5|2612|2611.5|2612.5|2612|2612|2611.5|1584
1622213480000|2021-05-28 14:51:20|||||||||108
1622213490000|2021-05-28 14:51:30|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|1269
1622213520000|2021-05-28 14:52:00|||||||||185
1622213530000|2021-05-28 14:52:10|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1678
1622213540000|2021-05-28 14:52:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|97
1622213560000|2021-05-28 14:52:40|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|184
1622213600000|2021-05-28 14:53:20|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|1385
1622213610000|2021-05-28 14:53:30|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|903
1622213620000|2021-05-28 14:53:40|2613.5|2613.5|2614|2613.5|2614|2613.5|2613.5|2613.5|686
1622213630000|2021-05-28 14:53:50|||||||||26
1622213650000|2021-05-28 14:54:10|||||||||100
1622213660000|2021-05-28 14:54:20|2613.5|2613|2614|2613|2614|2613|2613.5|2613|134
1622213670000|2021-05-28 14:54:30||2613.5||2613||2613.5||2613|218
1622213680000|2021-05-28 14:54:40|2613.5|2613.5|2613.5|2613|2613.5|2613.5|2613.5|2613|27
1622213690000|2021-05-28 14:54:50|2613|2612.5|2614|2613|2614|2613.5|2613|2612.5|1875
1622213700000|2021-05-28 14:55:00|2614.5|2613.5|2614.5|2614|2615|2614.5|2614.5|2613.5|1749
1622213710000|2021-05-28 14:55:10|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613.5|410
1622213720000|2021-05-28 14:55:20||2614||2614||2614||2613.5|0
1622213740000|2021-05-28 14:55:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|489
1622213750000|2021-05-28 14:55:50|||||||||4
1622213760000|2021-05-28 14:56:00|2614.5|2614|2615|2614|2615|2614|2614.5|2614|609
1622213770000|2021-05-28 14:56:10|2614.5||2614.5||2614.5||2614.5||0
1622213780000|2021-05-28 14:56:20|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|727
1622213800000|2021-05-28 14:56:40|2615|2614.5|2615|2614.5|2615|2614.5|2614.5|2614|1206
1622213810000|2021-05-28 14:56:50|2614.5|2614|2615|2614|2615|2614|2614.5|2614|949
1622213820000|2021-05-28 14:57:00|2614.5||2614.5||2614.5||2614.5||0
1622213830000|2021-05-28 14:57:10|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1506
1622213860000|2021-05-28 14:57:40|||||||||100
1622213870000|2021-05-28 14:57:50|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|820
1622213900000|2021-05-28 14:58:20||2613.5||2614||2614||2613.5|0
1622213940000|2021-05-28 14:59:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1364
1622213950000|2021-05-28 14:59:10||2613.5||2613.5||2613.5||2613.5|703
1622213960000|2021-05-28 14:59:20||2614||2614||2614||2614|0
1622213970000|2021-05-28 14:59:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|1993
1622213980000|2021-05-28 14:59:40|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613|1285
1622213990000|2021-05-28 14:59:50|2613.5|2613|2613.5|2613|2613.5|2613.5|2613.5|2613|10
1622214000000|2021-05-28 15:00:00|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1684
1622214020000|2021-05-28 15:00:20|2613|2612.5|2613.5|2613|2613.5|2613|2613|2612.5|1585
1622214030000|2021-05-28 15:00:30|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|250
1622214040000|2021-05-28 15:00:40|2613.5|2613|2613|2612.5|2613.5|2613|2613|2612.5|210
1622214060000|2021-05-28 15:01:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|562
1622214070000|2021-05-28 15:01:10|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|953
1622214080000|2021-05-28 15:01:20|||||||||40
1622214100000|2021-05-28 15:01:40|2611.5|2611|2612|2611.5|2612|2611.5|2611.5|2611|716
1622214110000|2021-05-28 15:01:50|2611.5|2611|2612|2611|2612|2611.5|2611.5|2611|1311
1622214120000|2021-05-28 15:02:00|2612.5|2611.5|2612.5|2612|2613|2612.5|2612.5|2611.5|2970
1622214130000|2021-05-28 15:02:10|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|1139
1622214140000|2021-05-28 15:02:20|2612|2611.5|2612|2611|2612|2611.5|2611.5|2611|2699
1622214150000|2021-05-28 15:02:30|2611.5|2611.5|2612|2611.5|2612|2611.5|2611.5|2611|200
1622214170000|2021-05-28 15:02:50|2611.5|2611|2611.5|2611|2612|2611.5|2611.5|2611|840
1622214180000|2021-05-28 15:03:00|2612|2611.5|2612|2611|2612|2611.5|2612|2611|899
1622214190000|2021-05-28 15:03:10|2611.5|2611.5|2612|2611|2612|2611.5|2611.5|2611|500
1622214200000|2021-05-28 15:03:20|2611.5|2611.5|2612|2611|2612|2611.5|2611.5|2611|161
1622214210000|2021-05-28 15:03:30|2612.5|2611.5|2612.5|2612|2612.5|2612|2612.5|2611.5|1197
1622214220000|2021-05-28 15:03:40|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|1281
1622214230000|2021-05-28 15:03:50|2613|2612.5|2613|2612|2613|2612.5|2613|2612|4
1622214240000|2021-05-28 15:04:00|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|481
1622214250000|2021-05-28 15:04:10|2613|2613|2613|2612.5|2613|2613|2613|2612.5|681
1622214270000|2021-05-28 15:04:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|0
1622214280000|2021-05-28 15:04:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|746
1622214310000|2021-05-28 15:05:10|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|1395
1622214340000|2021-05-28 15:05:40|2615.5|2615|2616.5|2616|2616.5|2616|2615.5|2615|2018
1622214350000|2021-05-28 15:05:50|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|606
1622214370000|2021-05-28 15:06:10|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|1196
1622214390000|2021-05-28 15:06:30|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|497
1622214410000|2021-05-28 15:06:50|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|690
1622214420000|2021-05-28 15:07:00|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|323
1622214430000|2021-05-28 15:07:10|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|4
1622214470000|2021-05-28 15:07:50|2618.5|2618|2618|2617.5|2619|2618|2618|2617.5|2345
1622214480000|2021-05-28 15:08:00|||||||||297
1622214500000|2021-05-28 15:08:20|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|236
1622214510000|2021-05-28 15:08:30|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|2444
1622214520000|2021-05-28 15:08:40||2617.5||2617.5||2618||2617.5|1136
1622214540000|2021-05-28 15:09:00||2618||2618||2618||2618|0
1622214560000|2021-05-28 15:09:20|2619|2618.5|2618.5|2618|2619|2618.5|2618.5|2618|442
1622214570000|2021-05-28 15:09:30|2619|2618.5|2619.5|2619|2620|2619|2619|2618.5|2101
1622214580000|2021-05-28 15:09:40|2620|2618.5|2619.5|2619|2620|2619.5|2619.5|2618.5|1083
1622214590000|2021-05-28 15:09:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|364
1622214610000|2021-05-28 15:10:10|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|1384
1622214620000|2021-05-28 15:10:20|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|876
1622214640000|2021-05-28 15:10:40|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|1278
1622214670000|2021-05-28 15:11:10|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|942
1622214680000|2021-05-28 15:11:20|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|2075
1622214690000|2021-05-28 15:11:30|2621.5|2621|2622|2621|2622|2621|2621.5|2621|368
1622214700000|2021-05-28 15:11:40||2621.5||2621.5||2621.5||2621.5|15
1622214710000|2021-05-28 15:11:50|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|154
1622214720000|2021-05-28 15:12:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|1313
1622214730000|2021-05-28 15:12:10|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|258
1622214750000|2021-05-28 15:12:30|2623||2623||2623||2623||335
1622214760000|2021-05-28 15:12:40|2622.5||2622.5||2622.5||2622.5||0
1622214770000|2021-05-28 15:12:50||2621.5||2622||2622||2621.5|884
1622214780000|2021-05-28 15:13:00|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|1135
1622214800000|2021-05-28 15:13:20|2621|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|986
1622214820000|2021-05-28 15:13:40|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|536
1622214830000|2021-05-28 15:13:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|516
1622214840000|2021-05-28 15:14:00|2621.5|2621|2621.5|2621|2621.5|2621|2621.5|2621|0
1622214850000|2021-05-28 15:14:10|2622|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|2513
1622214860000|2021-05-28 15:14:20|2623|2622|2623|2622.5|2623|2622.5|2622.5|2622|1576
1622214870000|2021-05-28 15:14:30|2623.5|2623|2623.5|2623|2623.5|2623|2623|2622.5|2520
1622214890000|2021-05-28 15:14:50|2624|2623.5|2624.5|2624|2625|2624.5|2624|2623.5|1145
1622214900000|2021-05-28 15:15:00|2624|2623.5|2624.5|2623.5|2625|2624.5|2624|2623.5|1184
1622214910000|2021-05-28 15:15:10|2625|2624|2625|2623.5|2625|2624|2624.5|2623.5|581
1622214920000|2021-05-28 15:15:20|2624.5|2624|2625|2624|2625.5|2624.5|2624.5|2624|14
1622214930000|2021-05-28 15:15:30|2625.5|2624.5|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1622214940000|2021-05-28 15:15:40|2625|2624|2626.5|2625|2626.5|2625.5|2625|2624|1000
1622214950000|2021-05-28 15:15:50|2626|2624.5|2626|2625|2626|2625|2625.5|2624.5|0
1622214960000|2021-05-28 15:16:00|2625.5|2624.5|2625.5|2624.5|2626|2625|2625.5|2624.5|0
1622214970000|2021-05-28 15:16:10|2626|2625|2623.5|2622|2626|2625|2623.5|2622|699
1622214980000|2021-05-28 15:16:20|2624|2622.5|2623.5|2622.5|2624|2622.5|2623|2621.5|0
1622214990000|2021-05-28 15:16:30|2623|2622|2623|2622|2623.5|2622.5|2623|2622|164
1622215000000|2021-05-28 15:16:40|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|0
1622215010000|2021-05-28 15:16:50|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|0
1622215020000|2021-05-28 15:17:00|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2621.5|0
1622215030000|2021-05-28 15:17:10|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|0
1622215040000|2021-05-28 15:17:20|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|0
1622215050000|2021-05-28 15:17:30|2622.5|2621.5|2623.5|2622.5|2623.5|2622.5|2622.5|2621.5|0
1622215060000|2021-05-28 15:17:40|2624.5|2623|2625|2623.5|2625|2623.5|2624.5|2623|370
1622215070000|2021-05-28 15:17:50|2624.5|2624|2625.5|2624|2626|2624.5|2624.5|2624|125
1622215080000|2021-05-28 15:18:00|2626|2625|2626|2625|2626.5|2625|2625.5|2624.5|2
1622215090000|2021-05-28 15:18:10|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|146
1622215100000|2021-05-28 15:18:20|2625|2624|2625|2624|2625.5|2624.5|2625|2624|0
1622215110000|2021-05-28 15:18:30|2624.5|2623.5|2625|2624|2625|2624|2624.5|2623.5|283
1622215120000|2021-05-28 15:18:40|2624.5|2623.5|2625.5|2624.5|2625.5|2624.5|2624.5|2623.5|276
1622215130000|2021-05-28 15:18:50|2626|2625|2625.5|2624.5|2626|2625|2625.5|2624.5|0
1622215140000|2021-05-28 15:19:00|2626|2625|2626|2625|2626|2625|2625.5|2624.5|132
1622215150000|2021-05-28 15:19:10|2625.5|2624.5|2626|2625|2626|2625|2625.5|2624.5|0
1622215160000|2021-05-28 15:19:20|2625.5|2624.5|2626.5|2625.5|2626.5|2625.5|2625.5|2624.5|18
1622215180000|2021-05-28 15:19:40|2626|2625|2626|2625|2626.5|2625.5|2626|2625|260
1622215190000|2021-05-28 15:19:50|2626.5|2625.5|2627.5|2626.5|2627.5|2626.5|2626.5|2625.5|59
1622215200000|2021-05-28 15:20:00|2627|2626|2627|2626|2627.5|2626.5|2627|2625.5|0
1622215210000|2021-05-28 15:20:10|2627.5|2626.5|2627|2626|2628|2627|2627|2626|236
1622215220000|2021-05-28 15:20:20|2626.5|2625.5|2627|2626|2627|2626|2626.5|2625.5|1
1622215230000|2021-05-28 15:20:30|2626.5|2625.5|2626.5|2625.5|2627|2626|2626.5|2625.5|4
1622215240000|2021-05-28 15:20:40|2627|2626|2626.5|2625.5|2627|2626|2626.5|2625.5|200
1622215250000|2021-05-28 15:20:50|2626|2625|2626|2625|2626.5|2625.5|2626|2625|0
1622215260000|2021-05-28 15:21:00|2626.5|2625.5|2626|2625|2626.5|2625.5|2626|2625|0
1622215270000|2021-05-28 15:21:10|2626.5|2625.5|2626|2624.5|2626.5|2625.5|2626|2624.5|0
1622215280000|2021-05-28 15:21:20|2626.5|2625|2626.5|2625.5|2626.5|2625.5|2626|2624.5|46
1622215290000|2021-05-28 15:21:30|2626|2625|2626.5|2625.5|2627|2626|2626|2625|5
1622215300000|2021-05-28 15:21:40|2627|2626|2627|2626|2627|2626|2626.5|2625.5|4
1622215310000|2021-05-28 15:21:50|2626.5|2625.5|2626.5|2625.5|2627|2626|2626.5|2625.5|0
1622215320000|2021-05-28 15:22:00|2627|2626|2627.5|2626.5|2627.5|2626.5|2626.5|2625.5|0
1622215330000|2021-05-28 15:22:10|2627|2626|2627.5|2626.5|2628|2627|2627|2626|8
1622215340000|2021-05-28 15:22:20|2628|2627|2628|2626.5|2628|2627|2627.5|2626|0
1622215350000|2021-05-28 15:22:30|2627.5|2626|2627|2626|2627.5|2626.5|2627|2626|20
1622215360000|2021-05-28 15:22:40|2627.5|2626.5|2628|2627|2628|2627|2627.5|2626.5|155
1622215370000|2021-05-28 15:22:50|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|6
1622215380000|2021-05-28 15:23:00|2628|2627|2628.5|2627.5|2629|2628|2628|2627|0
1622215390000|2021-05-28 15:23:10|2629|2628|2628|2627|2629|2628|2628|2627|0
1622215400000|2021-05-28 15:23:20|2628.5|2627.5|2629|2628|2629|2628|2628.5|2627.5|0
1622215410000|2021-05-28 15:23:30|2628.5|2627.5|2629|2628|2629|2628|2628.5|2627.5|125
1622215420000|2021-05-28 15:23:40|2628.5|2627.5|2629.5|2628.5|2629.5|2628.5|2628.5|2627.5|0
1622215430000|2021-05-28 15:23:50|2629|2628|2629|2628|2629|2628|2629|2628|0
1622215440000|2021-05-28 15:24:00|2630|2629|2629|2628|2630|2629|2629|2628|86
1622215450000|2021-05-28 15:24:10|2629.5|2628.5|2629|2628|2629.5|2628.5|2628.5|2627.5|13
1622215460000|2021-05-28 15:24:20|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|0
1622215470000|2021-05-28 15:24:30|2629|2628|2629.5|2628.5|2629.5|2628.5|2628.5|2627.5|129
1622215480000|2021-05-28 15:24:40|2630|2629|2630|2629|2630|2629|2629.5|2628.5|5
1622215490000|2021-05-28 15:24:50|2629.5|2628.5|2630|2629|2630|2629|2629.5|2628.5|0
1622215500000|2021-05-28 15:25:00|2629.5|2628.5|2629|2628|2629.5|2628.5|2628.5|2627|153
1622215510000|2021-05-28 15:25:10|2628.5|2627.5|2629.5|2628.5|2629.5|2628.5|2628.5|2627|0
1622215520000|2021-05-28 15:25:20|2629|2628|2629.5|2628.5|2629.5|2628.5|2629|2628|221
1622215530000|2021-05-28 15:25:30|2629|2628|2629|2628|2629.5|2628.5|2629|2628|0
1622215540000|2021-05-28 15:25:40|2629.5|2628.5|2629.5|2628.5|2630|2628.5|2629.5|2628|583
1622215550000|2021-05-28 15:25:50|2629|2628|2630|2629|2630|2629|2629|2628|134
1622215560000|2021-05-28 15:26:00|2630.5|2628.5|2630|2629|2630.5|2629.5|2630|2628.5|0
1622215570000|2021-05-28 15:26:10|2630.5|2629.5|2630.5|2629|2631.5|2630.5|2630|2628.5|211
1622215580000|2021-05-28 15:26:20|2630|2628.5|2630|2629|2630.5|2629.5|2630|2628.5|0
1622215590000|2021-05-28 15:26:30|2630.5|2629.5|2631|2629.5|2631|2630|2630|2629|132
1622215600000|2021-05-28 15:26:40||2630||2630||2630||2630|0
1622215610000|2021-05-28 15:26:50|2630.5|2629.5|2632|2631|2632|2631|2630.5|2629.5|48
1622215620000|2021-05-28 15:27:00|2631.5|2630.5|2632|2630.5|2632|2631|2631.5|2630|10
1622215630000|2021-05-28 15:27:10|2631.5|2631|2632|2630.5|2632|2631|2631.5|2630.5|568
1622215640000|2021-05-28 15:27:20|2631.5|2630|2631.5|2630.5|2632|2631|2631.5|2630|124
1622215650000|2021-05-28 15:27:30|2632|2631|2631|2630|2632|2631|2631|2630|223
1622215660000|2021-05-28 15:27:40|2631.5|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630|0
1622215670000|2021-05-28 15:27:50|2631|2630|2630.5|2629.5|2631.5|2630.5|2630.5|2629.5|36
1622215680000|2021-05-28 15:28:00|2630|2629|2629.5|2628.5|2630.5|2629.5|2629.5|2628.5|10
1622215690000|2021-05-28 15:28:10|2630|2629|2630|2629|2630|2629|2629.5|2628.5|0
1622215700000|2021-05-28 15:28:20|2629.5|2628.5|2630|2629|2630.5|2629.5|2629.5|2628.5|62
1622215710000|2021-05-28 15:28:30|2630.5|2629.5|2630|2629|2630.5|2629.5|2630|2629|5348
1622215720000|2021-05-28 15:28:40|2630.5|2629.5|2630.5|2629.5|2630.5|2629.5|2630|2629|109
1622215730000|2021-05-28 15:28:50|2630|2629|2630.5|2629.5|2630.5|2629.5|2630|2629|393
1622215740000|2021-05-28 15:29:00|2630|2629|2629|2627.5|2630.5|2629.5|2629|2627.5|1490
1622215750000|2021-05-28 15:29:10|2628.5|2627|2629.5|2628.5|2629.5|2628.5|2628.5|2627|337
1622215760000|2021-05-28 15:29:20|2629|2628|2629.5|2628.5|2630|2628.5|2629|2628|108
1622215770000|2021-05-28 15:29:30|2629|2628|2629.5|2628.5|2629.5|2628.5|2629|2628|2
1622215780000|2021-05-28 15:29:40|2630|2629|2629.5|2628|2630.5|2629|2629.5|2628|254
1622215790000|2021-05-28 15:29:50|2630|2628.5|2630|2628.5|2630.5|2629|2629.5|2628|4073
1622444410000|2021-05-31 07:00:10|2620|2610|2622|2619.5|2622|2619.5|2619.5|2610|32250
1622444420000|2021-05-31 07:00:20|2622.5|2620|2618.5|2615|2623|2620.5|2618.5|2615|740
1622444430000|2021-05-31 07:00:30|2618|2614|2620|2617.5|2620|2617.5|2617.5|2614|667
1622444440000|2021-05-31 07:00:40|2619.5|2616.5|2619.5|2616.5|2619.5|2617|2619.5|2616.5|0
1622444450000|2021-05-31 07:00:50|2619|2616|2616.5|2613.5|2619|2616|2616.5|2613.5|330
1622444480000|2021-05-31 07:01:20||2614||2615||2615||2614|0
1622444490000|2021-05-31 07:01:30|2615.5|2613.5|2616.5|2614.5|2616.5|2615.5|2615.5|2613.5|3600
1622444500000|2021-05-31 07:01:40|||||||||35
1622444510000|2021-05-31 07:01:50|2617|2615|2615.5|2612|2617|2615|2615.5|2612|535
1622444520000|2021-05-31 07:02:00|2615|2611.5|2614|2612.5|2615|2612.5|2613.5|2611.5|200
1622444530000|2021-05-31 07:02:10|2613.5|2612|2613|2611.5|2613.5|2612|2613|2611|210
1622444540000|2021-05-31 07:02:20|2612.5|2611|2613|2611|2613|2612.5|2612.5|2610.5|2647
1622444560000|2021-05-31 07:02:40|2612.5|2610|2612.5|2610.5|2612.5|2610.5|2612.5|2610|100
1622444570000|2021-05-31 07:02:50|2613||2613||2613||2613||0
1622444590000|2021-05-31 07:03:10|2612.5|2611|2616.5|2614|2616.5|2614|2612.5|2611|1468
1622444600000|2021-05-31 07:03:20|2616|2613.5|2614.5|2611.5|2616|2613.5|2614.5|2611|750
1622444610000|2021-05-31 07:03:30|2614|2611|2616.5|2614|2617|2615|2613.5|2610.5|240
1622444620000|2021-05-31 07:03:40|2616|2613.5|2616.5|2614|2616.5|2614|2615.5|2612.5|25
1622444630000|2021-05-31 07:03:50|2616|2613.5|2616.5|2614|2616.5|2614|2615.5|2612.5|0
1622444640000|2021-05-31 07:04:00||2614.5||2614||2614.5||2613.5|0
1622444650000|2021-05-31 07:04:10|2617|2614.5|2619.5|2617|2619.5|2618|2617|2614.5|601
1622444660000|2021-05-31 07:04:20|2619|2616.5|2618.5|2615.5|2619.5|2617|2618.5|2615.5|1300
1622444670000|2021-05-31 07:04:30||2616||2616||2616.5||2615.5|0
1622444680000|2021-05-31 07:04:40|2619|2616.5|2619|2616.5|2619.5|2617|2619|2616.5|0
1622444700000|2021-05-31 07:05:00|2618.5|2615.5|2618|2616|2618.5|2616|2617|2615|0
1622444710000|2021-05-31 07:05:10|2617.5|2615.5|2618|2616|2618|2616|2617|2615.5|0
1622444730000|2021-05-31 07:05:30||2615.5||2615.5||2615.5||2615.5|0
1622444750000|2021-05-31 07:05:50|2617.5||2617||2617.5||2617||0
1622444760000|2021-05-31 07:06:00|2616.5|2615|2615.5|2613.5|2617|2615|2615|2612.5|2979
1622444770000|2021-05-31 07:06:10|2615||2615||2615||2615||0
1622444780000|2021-05-31 07:06:20|2615.5|2614|2616|2615|2616|2615|2615.5|2613.5|886
1622444790000|2021-05-31 07:06:30|2615.5|2614.5|2615.5|2613.5|2616|2614.5|2615.5|2613.5|200
1622444800000|2021-05-31 07:06:40|2615||2615||2615.5||2614.5||998
1622444810000|2021-05-31 07:06:50|2615.5|2614|2616|2615|2616|2615|2615.5|2614|1117
1622444820000|2021-05-31 07:07:00|2615.5|2614.5|2615.5|2614|2616|2614.5|2615.5|2613.5|0
1622444830000|2021-05-31 07:07:10|2616|2614.5|2616|2614|2616.5|2615|2616|2614|217
1622444840000|2021-05-31 07:07:20|2615.5|2613.5|2614.5|2613.5|2615.5|2613.5|2614.5|2613.5|0
1622444850000|2021-05-31 07:07:30|2615|2614|2615|2614|2616|2614.5|2615|2613.5|745
1622444860000|2021-05-31 07:07:40|2615.5|2614.5|2616.5|2615.5|2616.5|2615.5|2615.5|2614.5|1141
1622444870000|2021-05-31 07:07:50|2616|2615|2616.5|2615.5|2616.5|2615.5|2616|2615|0
1622444880000|2021-05-31 07:08:00||2615||2615||2615||2615|0
1622444890000|2021-05-31 07:08:10|2616|2614.5|2616|2614.5|2616.5|2614.5|2615|2614|1709
1622444910000|2021-05-31 07:08:30|2615.5|2614|2615|2613.5|2615.5|2614|2615|2613|100
1622444930000|2021-05-31 07:08:50|2614.5|2613|2614.5|2613|2614.5|2613|2614.5|2613|125
1622444940000|2021-05-31 07:09:00|2614|2613.5|2614.5|2613|2615|2613.5|2614|2613|0
1622444950000|2021-05-31 07:09:10|2615|2613.5|2614|2612.5|2615|2614.5|2613.5|2611.5|1105
1622444960000|2021-05-31 07:09:20|2613.5|2611.5|2612.5|2610.5|2613.5|2611.5|2612|2610.5|158
1622444970000|2021-05-31 07:09:30|2613|2611|2614|2612.5|2615|2613.5|2611.5|2610.5|11139
1622444980000|2021-05-31 07:09:40|2613.5|2612|2614|2612.5|2614|2612.5|2613|2611.5|355
1622444990000|2021-05-31 07:09:50|2613.5|2612|2612.5|2610.5|2613.5|2612|2612.5|2610.5|1
1622445000000|2021-05-31 07:10:00|2612||2611.5||2612||2611.5||0
1622445010000|2021-05-31 07:10:10|2611|2610|2611.5|2610.5|2611.5|2611|2611|2610|152
1622445020000|2021-05-31 07:10:20|2612.5|2611|2614|2612.5|2614|2612.5|2612.5|2611|731
1622445030000|2021-05-31 07:10:30|2614.5|2613|2613|2611.5|2614.5|2613|2613|2611.5|330
1622445040000|2021-05-31 07:10:40|2613.5|2612|2613.5|2612|2613.5|2612.5|2613.5|2612|0
1622445050000|2021-05-31 07:10:50|2613|2612.5|2612.5|2611.5|2613|2612.5|2612|2610.5|1403
1622445060000|2021-05-31 07:11:00|2613|2612|2614|2612.5|2614.5|2612.5|2613|2611.5|743
1622445070000|2021-05-31 07:11:10|2614.5|2613.5|2615.5|2614|2615.5|2614|2614.5|2613.5|145
1622445090000|2021-05-31 07:11:30|2615|2614.5|2615|2613.5|2615|2614.5|2615|2613.5|391
1622445100000|2021-05-31 07:11:40||2614||2614||2614||2614|0
1622445110000|2021-05-31 07:11:50||2613.5||2614||2614||2613.5|200
1622445120000|2021-05-31 07:12:00||2613.5||2613.5||2613.5||2613.5|0
1622445130000|2021-05-31 07:12:10|2615.5|2614|2615|2613.5|2615.5|2614|2615|2613.5|3
1622445140000|2021-05-31 07:12:20|2614.5|2614|2615.5|2614|2616|2614|2614.5|2613.5|803
1622445150000|2021-05-31 07:12:30|2615|2613.5|2614.5|2613.5|2615|2613.5|2614.5|2613.5|0
1622445160000|2021-05-31 07:12:40|2615|2613|2615|2614|2615|2614|2615|2613|0
1622445170000|2021-05-31 07:12:50|2614.5|2613.5|2616|2614.5|2616|2614.5|2614.5|2613|1246
1622445180000|2021-05-31 07:13:00|2616.5|2614|2613|2611.5|2616.5|2614|2613|2611|1349
1622445190000|2021-05-31 07:13:10|2612.5|2612|2612.5|2611|2613|2612|2612.5|2610.5|118
1622445200000|2021-05-31 07:13:20|2612|2610.5|2612|2611|2612|2611|2612|2610|485
1622445210000|2021-05-31 07:13:30||2610.5||2611||2611||2610.5|0
1622445220000|2021-05-31 07:13:40||2610.5||2611||2611||2610.5|0
1622445230000|2021-05-31 07:13:50||2610.5||2611||2611||2610.5|0
1622445240000|2021-05-31 07:14:00|2612.5|2610.5|2612.5|2611|2613|2611.5|2612.5|2610.5|205
1622445250000|2021-05-31 07:14:10|2612|2610.5|2612|2610.5|2612.5|2610.5|2612|2610|0
1622445260000|2021-05-31 07:14:20|2613|2611|2614|2612.5|2614|2612.5|2613|2611|766
1622445270000|2021-05-31 07:14:30|2613.5|2612|2613|2612|2613.5|2612|2613|2612|742
1622445280000|2021-05-31 07:14:40|2613.5|2611.5|2612.5|2611.5|2613.5|2612|2612.5|2610.5|2575
1622445300000|2021-05-31 07:15:00|2613|2612|2614|2612.5|2614|2612.5|2613|2612|361
1622445310000|2021-05-31 07:15:10|2614.5|2613|2613|2611.5|2614.5|2613|2613|2611.5|1244
1622445320000|2021-05-31 07:15:20||2612||2611.5||2612||2611.5|0
1622445330000|2021-05-31 07:15:30|2612.5|2611|2612.5|2611|2612.5|2611.5|2612.5|2610.5|1
1622445340000|2021-05-31 07:15:40|2612|2610.5|2612|2611|2612.5|2611|2612|2610.5|250
1622445350000|2021-05-31 07:15:50|2612.5|2611.5|2613|2612|2613|2612|2612.5|2611.5|617
1622445360000|2021-05-31 07:16:00|2612.5|2611.5|2612|2611|2612.5|2611.5|2611.5|2610.5|125
1622445370000|2021-05-31 07:16:10|2611.5|2610.5|2611.5|2610|2611.5|2610.5|2611.5|2610|0
1622445380000|2021-05-31 07:16:20|2611|2610.5|2612|2610.5|2612|2611|2611|2610.5|122
1622445400000|2021-05-31 07:16:40|2611.5|2610|2611.5|2610.5|2611.5|2610.5|2611.5|2610|0
1622445410000|2021-05-31 07:16:50|2611|2610|2611|2610|2611|2610|2611|2610|150
1622445420000|2021-05-31 07:17:00|2611.5|2610.5|2611.5|2610.5|2612|2611.5|2611.5|2610.5|1550
1622445430000|2021-05-31 07:17:10||2610||2610||2610||2610|0
1622445450000|2021-05-31 07:17:30|2611|2609.5|2609|2608|2611|2609.5|2609|2608|1447
1622445460000|2021-05-31 07:17:40|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|240
1622445470000|2021-05-31 07:17:50||2608||2608||2608||2608|0
1622445480000|2021-05-31 07:18:00|2609|2607.5|2608.5|2607|2609|2607.5|2608.5|2607|883
1622445490000|2021-05-31 07:18:10|2608|2606.5|2608|2607|2608|2607|2608|2606.5|0
1622445500000|2021-05-31 07:18:20|2609|2607.5|2608.5|2607.5|2609.5|2608.5|2608.5|2607.5|761
1622445510000|2021-05-31 07:18:30|2609||2609||2609||2608||95
1622445520000|2021-05-31 07:18:40|2608.5|2608|2608.5|2607|2608.5|2608|2608|2607|585
1622445530000|2021-05-31 07:18:50||2607.5||2607.5||2607.5||2607.5|0
1622445540000|2021-05-31 07:19:00|2608|2607|2608|2606.5|2608|2607.5|2607.5|2606.5|689
1622445550000|2021-05-31 07:19:10||2607||2607||2607||2607|0
1622445560000|2021-05-31 07:19:20||2607.5||2607||2607.5||2607|200
1622445570000|2021-05-31 07:19:30||2606.5||2607||2607||2606.5|0
1622445580000|2021-05-31 07:19:40|2608.5|2607.5|2608|2606.5|2608.5|2607.5|2608|2606.5|334
1622445590000|2021-05-31 07:19:50||2607||2607||2607||2607|0
1622445600000|2021-05-31 07:20:00|2607.5|2606.5|2607.5|2606.5|2608|2606.5|2607.5|2606.5|0
1622445610000|2021-05-31 07:20:10|2608|2607|2609|2608|2609|2608|2608|2607|362
1622445620000|2021-05-31 07:20:20|2609.5|2607.5|2610.5|2609.5|2610.5|2609.5|2609|2607.5|675
1622445630000|2021-05-31 07:20:30|2611|2610|2611.5|2610|2611.5|2610|2611|2609.5|0
1622445640000|2021-05-31 07:20:40|2611|2610.5|2612|2611|2612.5|2611.5|2611|2610.5|152
1622445650000|2021-05-31 07:20:50|2611.5||2612||2612||2611.5||139
1622445660000|2021-05-31 07:21:00|2613|2611.5|2614|2612.5|2614|2612.5|2612.5|2611.5|204
1622445670000|2021-05-31 07:21:10|2613.5|2613|2613|2612|2613.5|2613|2613|2612|442
1622445680000|2021-05-31 07:21:20|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612|0
1622445690000|2021-05-31 07:21:30|2613|2612|2611|2610|2613|2612|2611|2609.5|1369
1622445710000|2021-05-31 07:21:50|2611.5|2609.5|2611.5|2610.5|2611.5|2611|2611|2609.5|810
1622445730000|2021-05-31 07:22:10|2611|2610|2609.5|2608|2611|2610|2609|2607.5|125
1622445740000|2021-05-31 07:22:20|2609||2609.5||2609.5||2609||0
1622445750000|2021-05-31 07:22:30||2608.5||2608.5||2608.5||2608.5|0
1622445760000|2021-05-31 07:22:40|2611|2609|2611.5|2610|2611.5|2610.5|2611|2609|2591
1622445770000|2021-05-31 07:22:50|2613|2610.5|2612.5|2612|2613.5|2612|2612.5|2610.5|2736
1622445780000|2021-05-31 07:23:00|2613|2612.5|2613|2612|2613|2612.5|2613|2612|355
1622445790000|2021-05-31 07:23:10|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|2612.5|2611.5|1044
1622445800000|2021-05-31 07:23:20|2612|2611|2612|2611|2612.5|2611|2611|2610.5|1744
1622445810000|2021-05-31 07:23:30|2611|2610.5|2611|2610|2612|2611|2611|2610|1397
1622445830000|2021-05-31 07:23:50|2611.5|2610.5|2612|2611|2612|2611|2611.5|2610.5|258
1622445840000|2021-05-31 07:24:00|2612.5|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|2000
1622445850000|2021-05-31 07:24:10|2612|2611|2611.5|2610|2612|2611|2611.5|2610|400
1622445860000|2021-05-31 07:24:20|2612|2610.5|2612.5|2611|2612.5|2611|2612|2610.5|90
1622445870000|2021-05-31 07:24:30|2612|2610.5|2611|2610|2612|2610.5|2611|2610|148
1622445880000|2021-05-31 07:24:40|2611.5|2610.5|2611.5|2610|2612|2611|2611.5|2610|225
1622445890000|2021-05-31 07:24:50|2612|2610.5|2612|2610.5|2612|2610.5|2612|2610.5|0
1622445900000|2021-05-31 07:25:00|2611.5|2610|2609.5|2608.5|2611.5|2610|2609.5|2608|1453
1622445910000|2021-05-31 07:25:10|2610|2608|2608.5|2607|2610|2608|2608.5|2607|19
1622445920000|2021-05-31 07:25:20|2609|2607.5|2609|2608|2609|2608|2609|2607.5|350
1622445930000|2021-05-31 07:25:30||2607.5||2607.5||2607.5||2607.5|0
1622445940000|2021-05-31 07:25:40|2608.5|2608|2609|2608|2609.5|2608.5|2608.5|2607.5|180
1622445950000|2021-05-31 07:25:50|2608.5|2607.5|2609|2608|2609|2608|2608|2607.5|1000
1622445960000|2021-05-31 07:26:00|2608.5|2607.5|2608|2607|2608.5|2607.5|2607.5|2606.5|1181
1622445970000|2021-05-31 07:26:10|2608.5|2607.5|2608.5|2608|2608.5|2608|2608.5|2607|656
1622445980000|2021-05-31 07:26:20||2607.5||2607.5||2607.5||2607.5|0
1622445990000|2021-05-31 07:26:30|2608|2607|2608|2607|2608|2607|2607.5|2606.5|459
1622446000000|2021-05-31 07:26:40||2606.5||2606.5||2607||2606.5|0
1622446010000|2021-05-31 07:26:50|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|200
1622446020000|2021-05-31 07:27:00|2607|2607|2607.5|2606.5|2607.5|2607|2607|2606.5|447
1622446050000|2021-05-31 07:27:30|2608|2607|2608|2607|2608.5|2607.5|2608|2607|477
1622446060000|2021-05-31 07:27:40||2606.5||2607||2607||2606.5|3
1622446090000|2021-05-31 07:28:10|2607.5|2606.5|2608|2607|2608|2607|2607.5|2606.5|453
1622446100000|2021-05-31 07:28:20|2607.5|2606.5|2606|2605|2607.5|2606.5|2605.5|2604.5|3323
1622446110000|2021-05-31 07:28:30||2605.5||2605||2605.5||2605|718
1622446120000|2021-05-31 07:28:40|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604.5|1108
1622446130000|2021-05-31 07:28:50|2605|2604|2604.5|2603.5|2605|2604|2604|2603.5|683
1622446140000|2021-05-31 07:29:00|2605|2604|2605|2604|2605|2604.5|2604.5|2604|0
1622446150000|2021-05-31 07:29:10|2605.5|2604.5|2605.5|2604.5|2605.5|2605|2605|2604.5|497
1622446160000|2021-05-31 07:29:20|2605|2605|2606|2605|2606|2605.5|2605|2605|252
1622446180000|2021-05-31 07:29:40|2606.5|2605.5|2607|2606|2607|2606|2606.5|2605.5|290
1622446190000|2021-05-31 07:29:50|2606.5|2605.5|2605.5|2604.5|2606.5|2605.5|2605.5|2604.5|836
1622446200000|2021-05-31 07:30:00|2605|2604|2605.5|2604.5|2606|2605|2605|2604|225
1622446210000|2021-05-31 07:30:10|2606|2605|2605.5|2604.5|2606.5|2605.5|2605.5|2604.5|141
1622446220000|2021-05-31 07:30:20|2606|2605|2606|2604.5|2606|2605|2606|2604.5|0
1622446230000|2021-05-31 07:30:30|2605.5|2604|2605.5|2604|2605.5|2604.5|2604.5|2603.5|200
1622446240000|2021-05-31 07:30:40|2605|2603.5|2605|2604|2605|2604|2605|2603.5|74
1622446260000|2021-05-31 07:31:00|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|0
1622446270000|2021-05-31 07:31:10|2605|2604|2605.5|2604.5|2606|2605|2605|2604|693
1622446280000|2021-05-31 07:31:20|2605|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|174
1622446290000|2021-05-31 07:31:30|2605|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1622446300000|2021-05-31 07:31:40|2605|2604|2604.5|2603.5|2605|2604|2604.5|2603|137
1622446320000|2021-05-31 07:32:00||2604||2603.5||2604||2603.5|0
1622446350000|2021-05-31 07:32:30|2605|2604|2605|2604|2605|2604|2605|2604|453
1622446380000|2021-05-31 07:33:00|2605.5|2604.5|2606|2605|2606|2605|2605.5|2604.5|221
1622446390000|2021-05-31 07:33:10|2605.5|2605.5|2605.5|2605|2605.5|2605.5|2605.5|2605|261
1622446400000|2021-05-31 07:33:20|2606|2604.5|2606|2604.5|2606|2604.5|2605.5|2604.5|127
1622446410000|2021-05-31 07:33:30||2605||2605.5||2605.5||2605|600
1622446420000|2021-05-31 07:33:40|2606.5|2605|2608|2607.5|2608|2607.5|2606.5|2605|506
1622446430000|2021-05-31 07:33:50|2608.5|2607|2609|2608|2609|2608|2608.5|2607|750
1622446440000|2021-05-31 07:34:00||2608.5||2608.5||2608.5||2608.5|0
1622446450000|2021-05-31 07:34:10|2609.5|2609|2609.5|2608.5|2609.5|2609|2609|2608.5|568
1622446460000|2021-05-31 07:34:20||2609||2609||2609||2609|0
1622446470000|2021-05-31 07:34:30|2609|2608.5|2609|2608|2609.5|2608.5|2608.5|2608|1646
1622446480000|2021-05-31 07:34:40|2609.5|2608.5|2610|2609|2610|2609.5|2609.5|2608.5|985
1622446490000|2021-05-31 07:34:50|||||||||11
1622446500000|2021-05-31 07:35:00|||||||||100
1622446510000|2021-05-31 07:35:10|2609.5|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|1165
1622446520000|2021-05-31 07:35:20|2610.5|2609|2610|2609.5|2610.5|2609.5|2610|2609|11789
1622446570000|2021-05-31 07:36:10|2609.5|2609|2609.5|2609|2609.5|2609.5|2609.5|2609|709
1622446600000|2021-05-31 07:36:40|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|285
1622446610000|2021-05-31 07:36:50|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2609|2125
1622446620000|2021-05-31 07:37:00|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|355
1622446630000|2021-05-31 07:37:10|2609|2608|2609.5|2608.5|2609.5|2608.5|2609|2608|12
1622446680000|2021-05-31 07:38:00||2609||2609||2609||2609|0
1622446690000|2021-05-31 07:38:10|||||||||32
1622446710000|2021-05-31 07:38:30|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608|135
1622446720000|2021-05-31 07:38:40|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|362
1622446730000|2021-05-31 07:38:50|2609|2608.5|2609|2608|2609|2608.5|2609|2608|50
1622446740000|2021-05-31 07:39:00|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|0
1622446750000|2021-05-31 07:39:10|2609||2609||2609||2609||0
1622446760000|2021-05-31 07:39:20|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|0
1622446770000|2021-05-31 07:39:30|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|261
1622446780000|2021-05-31 07:39:40||2609||2608.5||2609||2608.5|0
1622446790000|2021-05-31 07:39:50|2610|2609|2611|2610.5|2611|2610.5|2610|2609|1479
1622446800000|2021-05-31 07:40:00|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|211
1622446810000|2021-05-31 07:40:10|2612|2611.5|2611.5|2610.5|2612.5|2611.5|2611.5|2610.5|135
1622446820000|2021-05-31 07:40:20|2612|2611|2614|2613|2614.5|2613.5|2612|2611|3817
1622446830000|2021-05-31 07:40:30|2613.5|2612.5|2614|2613|2614.5|2613.5|2613.5|2612.5|489
1622446850000|2021-05-31 07:40:50|2614.5|2613.5|2615|2614|2615|2614|2614.5|2613|200
1622446860000|2021-05-31 07:41:00|2614.5|2613.5|2614.5|2614|2614.5|2614|2614.5|2613.5|0
1622446870000|2021-05-31 07:41:10||2613.5||2613.5||2614||2613.5|0
1622446890000|2021-05-31 07:41:30||2614||2613.5||2614||2613.5|1325
1622446900000|2021-05-31 07:41:40||2614||2614||2614||2614|0
1622446910000|2021-05-31 07:41:50||2613.5||2614||2614||2613.5|0
1622446920000|2021-05-31 07:42:00|||||||||74
1622446930000|2021-05-31 07:42:10|2615|2614.5|2616.5|2615.5|2617|2615.5|2615|2614|817
1622446950000|2021-05-31 07:42:30|2616|2615|2616.5|2615.5|2616.5|2615.5|2615.5|2615|703
1622446980000|2021-05-31 07:43:00||2616||2616||2616||2616|75
1622447000000|2021-05-31 07:43:20|2618|2616.5|2618|2616.5|2618.5|2617|2617.5|2616.5|1628
1622447010000|2021-05-31 07:43:30|2618.5|2617|2618.5|2618|2619|2618|2618.5|2617|714
1622447030000|2021-05-31 07:43:50|2618|2617.5|2618.5|2617.5|2618.5|2617.5|2618|2617|134
1622447040000|2021-05-31 07:44:00||2617||2617||2617.5||2617|0
1622447050000|2021-05-31 07:44:10||2617.5||2617.5||2617.5||2617.5|0
1622447060000|2021-05-31 07:44:20|||||||||300
1622447070000|2021-05-31 07:44:30|2619|2618|2620|2619|2620|2619|2619|2618|1377
1622447080000|2021-05-31 07:44:40|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|1257
1622447090000|2021-05-31 07:44:50||2619||2619||2619||2619|0
1622447100000|2021-05-31 07:45:00|2620|2619.5|2621|2620|2621|2620|2620|2619.5|937
1622447110000|2021-05-31 07:45:10|2621.5|2619.5|2620|2619|2621.5|2620.5|2619.5|2618.5|2118
1622447190000|2021-05-31 07:46:30|2619.5|2618.5|2620|2619|2621|2620|2619|2618.5|3535
1622447200000|2021-05-31 07:46:40|2619.5|2619.5|2620|2619|2620|2619.5|2619|2618.5|201
1622447210000|2021-05-31 07:46:50|||||||||360
1622447220000|2021-05-31 07:47:00|||||||||40
1622447230000|2021-05-31 07:47:10|2619.5|2618.5|2618.5|2618|2619.5|2618.5|2617.5|2617|2093
1622447240000|2021-05-31 07:47:20|2618|2617.5|2618|2617|2618|2617.5|2618|2616.5|421
1622447250000|2021-05-31 07:47:30|||||||||109
1622447260000|2021-05-31 07:47:40|2618.5|2617.5|2619|2618.5|2619.5|2618.5|2618.5|2617.5|397
1622447270000|2021-05-31 07:47:50||2618||2618||2618||2618|34
1622447280000|2021-05-31 07:48:00|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|2618.5|2617.5|0
1622447300000|2021-05-31 07:48:20|2619|2618|2619|2617.5|2619|2618.5|2619|2617.5|1122
1622447320000|2021-05-31 07:48:40|2619.5|2618|2620|2619.5|2620.5|2619.5|2619|2618|951
1622447330000|2021-05-31 07:48:50||2619||2619||2619.5||2619|0
1622447340000|2021-05-31 07:49:00||2619.5||2619||2619.5||2619|600
1622447350000|2021-05-31 07:49:10|2619.5|2618.5|2619.5|2618.5|2620|2618.5|2619.5|2618.5|1442
1622447360000|2021-05-31 07:49:20||2619||2619||2619||2619|0
1622447370000|2021-05-31 07:49:30||2618.5||2618.5||2618.5||2618.5|2
1622447390000|2021-05-31 07:49:50|2620|2619|2621|2620|2621.5|2620.5|2620|2619|475
1622447400000|2021-05-31 07:50:00|2621.5|2620.5|2622|2621|2622|2621|2621.5|2620.5|0
1622447410000|2021-05-31 07:50:10||2621.5||2621.5||2621.5||2621.5|0
1622447420000|2021-05-31 07:50:20|2622.5|2622|2622|2621|2623|2622|2621.5|2621|136
1622447430000|2021-05-31 07:50:30|2621.5|2620.5|2621.5|2620.5|2622|2620.5|2621.5|2620.5|0
1622447440000|2021-05-31 07:50:40|2621||2621||2621||2621||0
1622447450000|2021-05-31 07:50:50|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1622447460000|2021-05-31 07:51:00|2620|2619.5|2619|2618|2620|2619.5|2619|2618|4566
1622447470000|2021-05-31 07:51:10|2619.5|2618.5|2620|2619|2620|2619|2619.5|2618.5|447
1622447480000|2021-05-31 07:51:20|2619.5|2618.5|2620.5|2619|2620.5|2619.5|2619.5|2618.5|4
1622447490000|2021-05-31 07:51:30|2620|2619.5|2620|2619|2620|2619.5|2619.5|2618.5|134
1622447500000|2021-05-31 07:51:40|2619.5|2619.5|2619.5|2618.5|2620|2619.5|2619.5|2618.5|200
1622447520000|2021-05-31 07:52:00|2619|2618|2618.5|2617.5|2619|2618|2618.5|2617|136
1622447530000|2021-05-31 07:52:10|2619|2618|2619|2618|2619|2618|2619|2618|0
1622447540000|2021-05-31 07:52:20||2618.5||2618.5||2618.5||2618.5|200
1622447550000|2021-05-31 07:52:30|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|2
1622447560000|2021-05-31 07:52:40|2620|2619.5|2620|2619|2620|2619.5|2620|2619|135
1622447570000|2021-05-31 07:52:50|2619.5||2620||2620||2619.5||0
1622447580000|2021-05-31 07:53:00|2619.5|2618.5|2619.5|2618.5|2620|2619|2619.5|2618.5|0
1622447590000|2021-05-31 07:53:10|2619|2618|2619|2618.5|2619.5|2618.5|2619|2618|1255
1622447600000|2021-05-31 07:53:20|2618.5|2618|2618|2617|2618.5|2618|2618|2617|134
1622447610000|2021-05-31 07:53:30||2617.5||2617.5||2617.5||2617.5|0
1622447620000|2021-05-31 07:53:40|2618.5|2617|2618.5|2617.5|2618.5|2617.5|2618.5|2617|0
1622447630000|2021-05-31 07:53:50|2618|2617|2617.5|2617|2618|2617|2617.5|2617|30
1622447650000|2021-05-31 07:54:10|2617|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616|213
1622447660000|2021-05-31 07:54:20|2617|2616|2617|2616|2617|2616|2617|2616|0
1622447670000|2021-05-31 07:54:30|2616|2615.5|2616.5|2615.5|2616.5|2615.5|2615.5|2615|1302
1622447690000|2021-05-31 07:54:50||2616||2615.5||2616||2615.5|426
1622447700000|2021-05-31 07:55:00|2617|2616|2617|2616|2617.5|2616.5|2616.5|2615.5|1750
1622447710000|2021-05-31 07:55:10||2616.5||2616||2616.5||2616|0
1622447720000|2021-05-31 07:55:20|2616.5||2616.5||2616.5||2616.5||0
1622447730000|2021-05-31 07:55:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|134
1622447740000|2021-05-31 07:55:40|2617.5|2617|2618|2617|2618|2617.5|2617|2616.5|639
1622447750000|2021-05-31 07:55:50|2618.5|2617.5|2618.5|2618|2619|2618|2618.5|2617.5|322
1622447760000|2021-05-31 07:56:00|2618|2617|2619|2618|2619|2618|2618|2617|545
1622447770000|2021-05-31 07:56:10|2618.5|2618.5|2619|2618.5|2619.5|2618.5|2618.5|2618|799
1622447790000|2021-05-31 07:56:30||2618||2618||2618||2618|1243
1622447810000|2021-05-31 07:56:50|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|645
1622447820000|2021-05-31 07:57:00|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619|924
1622447840000|2021-05-31 07:57:20|2620|2619|2620.5|2619.5|2621|2620|2619|2618.5|3421
1622447850000|2021-05-31 07:57:30||2620||2619.5||2620||2619.5|0
1622447860000|2021-05-31 07:57:40|2620|2620|2620|2619.5|2620|2620|2620|2619.5|0
1622447870000|2021-05-31 07:57:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2618.5|141
1622447880000|2021-05-31 07:58:00|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618|334
1622447890000|2021-05-31 07:58:10|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|254
1622447900000|2021-05-31 07:58:20|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|2
1622447920000|2021-05-31 07:58:40|2620|2620|2620|2619|2620|2620|2620|2619|330
1622447960000|2021-05-31 07:59:20|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|686
1622447970000|2021-05-31 07:59:30||2619||2618.5||2619||2618.5|0
1622447980000|2021-05-31 07:59:40|2619|2618|2619|2618|2619|2618|2619|2618|0
1622447990000|2021-05-31 07:59:50|2618.5|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|6190
1622448000000|2021-05-31 08:00:00|2618.5|2618|2619|2618|2619|2618|2618.5|2618|34
1622448010000|2021-05-31 08:00:10|2618.5|2618.5|2619|2618.5|2619|2618.5|2618.5|2618.5|111
1622448020000|2021-05-31 08:00:20|2619.5|2618|2619|2618|2619.5|2618.5|2618.5|2618|1733
1622448060000|2021-05-31 08:01:00|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|3408
1622448070000|2021-05-31 08:01:10|2617.5|2616.5|2617|2616|2617.5|2616.5|2617|2616|820
1622448080000|2021-05-31 08:01:20|2616.5||2617||2617||2616.5||0
1622448090000|2021-05-31 08:01:30||2616.5||2616.5||2616.5||2616.5|0
1622448110000|2021-05-31 08:01:50|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|316
1622448120000|2021-05-31 08:02:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|233
1622448130000|2021-05-31 08:02:10|2616.5||2616.5||2616.5||2616.5||0
1622448140000|2021-05-31 08:02:20|2616|2616|2616.5|2616|2616.5|2616|2616|2616|200
1622448160000|2021-05-31 08:02:40|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|9982
1622448170000|2021-05-31 08:02:50|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|366
1622448180000|2021-05-31 08:03:00||2617.5||2617.5||2617.5||2617.5|0
1622448190000|2021-05-31 08:03:10|||||||||30
1622448210000|2021-05-31 08:03:30|2618.5|2618|2619|2618|2619|2618|2618.5|2618|0
1622448250000|2021-05-31 08:04:10||2618.5||2618.5||2618.5||2618.5|0
1622448270000|2021-05-31 08:04:30|||||||||40
1622448300000|2021-05-31 08:05:00|2619.5||2619||2619.5||2619||0
1622448310000|2021-05-31 08:05:10|2618.5|2618|2620|2619|2620|2619.5|2618.5|2618|2947
1622448320000|2021-05-31 08:05:20|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|534
1622448330000|2021-05-31 08:05:30|2620|2619|2619.5|2619|2620|2619.5|2619.5|2619|0
1622448350000|2021-05-31 08:05:50|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|132
1622448370000|2021-05-31 08:06:10|2620|2619.5|2620|2619|2620|2619.5|2620|2619|6
1622448380000|2021-05-31 08:06:20|2619.5|2618.5|2619|2618.5|2619.5|2619|2619|2618|1329
1622448390000|2021-05-31 08:06:30|2619.5|2619|2619.5|2619|2620|2619|2619.5|2619|134
1622448420000|2021-05-31 08:07:00|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|2
1622448430000|2021-05-31 08:07:10||2620||2620||2620||2620|3
1622448440000|2021-05-31 08:07:20||2619.5||2619.5||2619.5||2619.5|0
1622448460000|2021-05-31 08:07:40|2621|2620|2621|2620|2621|2620|2621|2619.5|0
1622448470000|2021-05-31 08:07:50|2620.5|2619.5|2620.5|2620|2620.5|2620|2620.5|2619.5|0
1622448480000|2021-05-31 08:08:00|2621||2620.5||2621||2620.5||1
1622448490000|2021-05-31 08:08:10|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|325
1622448520000|2021-05-31 08:08:40|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|0
1622448540000|2021-05-31 08:09:00|2620||2620||2620||2620||0
1622448550000|2021-05-31 08:09:10||2619||2619||2619.5||2619|0
1622448560000|2021-05-31 08:09:20|2619.5||2620||2620||2619.5||14
1622448570000|2021-05-31 08:09:30|2620.5|2619.5|2619|2618|2620.5|2619.5|2618.5|2618|418
1622448580000|2021-05-31 08:09:40|2618.5|2618.5|2619|2618.5|2619.5|2618.5|2618.5|2618.5|134
1622448600000|2021-05-31 08:10:00|2618.5|2618|2619|2618|2619.5|2618.5|2618.5|2618|2
1622448630000|2021-05-31 08:10:30|2618.5|2617.5|2618|2617|2618.5|2617.5|2618|2617|134
1622448640000|2021-05-31 08:10:40||2617.5||2617.5||2617.5||2617|0
1622448650000|2021-05-31 08:10:50||2617||2617||2617||2617|0
1622448660000|2021-05-31 08:11:00|2617.5|2617.5|2618.5|2617.5|2618.5|2618|2617.5|2617.5|1462
1622448670000|2021-05-31 08:11:10|2618|2617|2617.5|2617|2618|2617|2617.5|2617|3411
1622448700000|2021-05-31 08:11:40|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|214
1622448710000|2021-05-31 08:11:50|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|0
1622448720000|2021-05-31 08:12:00|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618|1428
1622448730000|2021-05-31 08:12:10||2618||2618.5||2618.5||2618|140
1622448740000|2021-05-31 08:12:20|2619.5|2618|2619|2618.5|2619.5|2619|2619|2618|144
1622448750000|2021-05-31 08:12:30|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|92
1622448770000|2021-05-31 08:12:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|134
1622448780000|2021-05-31 08:13:00|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|3224
1622448790000|2021-05-31 08:13:10|2620||2620||2620||2620||0
1622448800000|2021-05-31 08:13:20|2619.5|2619.5|2620|2619.5|2620|2619.5|2619.5|2619.5|0
1622448840000|2021-05-31 08:14:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|2
1622448860000|2021-05-31 08:14:20|2620|2619|2620|2619.5|2620|2619.5|2620|2619|3003
1622448870000|2021-05-31 08:14:30|2620.5|2619|2620|2619|2620.5|2619|2620|2619|0
1622448880000|2021-05-31 08:14:40||2619.5||2619.5||2619.5||2619.5|0
1622448890000|2021-05-31 08:14:50|2619.5|2618.5|2620|2619.5|2620|2619.5|2619.5|2618.5|5388
1622448900000|2021-05-31 08:15:00||2619||2619.5||2619.5||2619|0
1622448910000|2021-05-31 08:15:10|2620.5||2620.5||2620.5||2620.5||0
1622448920000|2021-05-31 08:15:20|2620||2620||2620||2620||0
1622448930000|2021-05-31 08:15:30|2619.5|2619|2619|2618.5|2619.5|2619|2619|2618.5|1115
1622448950000|2021-05-31 08:15:50|2619.5|2619|2619.5|2619|2619.5|2619|2619.5|2619|134
1622449000000|2021-05-31 08:16:40||2618.5||2618.5||2618.5||2618.5|1000
1622449020000|2021-05-31 08:17:00|2619|2619|2619|2618.5|2619|2619|2619|2618.5|1
1622449030000|2021-05-31 08:17:10|2618.5|2618|2618.5|2618|2619|2618|2618.5|2618|778
1622449060000|2021-05-31 08:17:40|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617|887
1622449080000|2021-05-31 08:18:00|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2617.5|800
1622449090000|2021-05-31 08:18:10||2617.5||2617.5||2617.5||2617.5|12
1622449100000|2021-05-31 08:18:20||2618||2618||2618||2618|0
1622449120000|2021-05-31 08:18:40||2617.5||2617.5||2617.5||2617.5|0
1622449130000|2021-05-31 08:18:50||2618||2617.5||2618||2617.5|0
1622449140000|2021-05-31 08:19:00|2618||2618||2618||2618||600
1622449150000|2021-05-31 08:19:10||2617||2617.5||2617.5||2617|0
1622449180000|2021-05-31 08:19:40|||||||||10
1622449190000|2021-05-31 08:19:50|2618.5|2617|2618.5|2618|2619|2618.5|2618.5|2617|1727
1622449200000|2021-05-31 08:20:00|2619||2618.5||2619||2618.5||0
1622449270000|2021-05-31 08:21:10|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|635
1622449280000|2021-05-31 08:21:20|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|837
1622449290000|2021-05-31 08:21:30||2617||2617||2617||2617|0
1622449300000|2021-05-31 08:21:40|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|19
1622449320000|2021-05-31 08:22:00||2617||2617||2617||2617|0
1622449340000|2021-05-31 08:22:20|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617|82
1622449370000|2021-05-31 08:22:50|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2618|671
1622449380000|2021-05-31 08:23:00|2619.5|2619|2621|2620|2621|2620.5|2619.5|2619|1798
1622449390000|2021-05-31 08:23:10|2620.5|2619.5|2619.5|2619|2620.5|2619.5|2619.5|2619|1458
1622449400000|2021-05-31 08:23:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|1536
1622449410000|2021-05-31 08:23:30|2618.5|2618|2619|2618.5|2619|2618.5|2618.5|2617.5|1098
1622449430000|2021-05-31 08:23:50|2618.5|2618|2618.5|2618|2619|2618|2618.5|2618|1279
1622449450000|2021-05-31 08:24:10|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|1093
1622449460000|2021-05-31 08:24:20|2618|2617.5|2618|2617|2618|2617.5|2618|2617|295
1622449470000|2021-05-31 08:24:30||2617.5||2617.5||2617.5||2617.5|0
1622449490000|2021-05-31 08:24:50|2618.5|2618|2617.5|2617|2618.5|2618|2617.5|2617|372
1622449510000|2021-05-31 08:25:10|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616|646
1622449520000|2021-05-31 08:25:20|2617.5|2617|2617.5|2617|2617.5|2617|2617|2616.5|221
1622449530000|2021-05-31 08:25:30||2616.5||2617||2617||2616.5|0
1622449540000|2021-05-31 08:25:40|2618|2616.5|2618|2617.5|2618|2617.5|2618|2616.5|134
1622449550000|2021-05-31 08:25:50|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|413
1622449590000|2021-05-31 08:26:30|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|728
1622449610000|2021-05-31 08:26:50|2619|2618.5|2618.5|2617.5|2619|2618.5|2618.5|2617.5|2
1622449620000|2021-05-31 08:27:00|2618||2618||2618||2618||0
1622449630000|2021-05-31 08:27:10|2618.5|2618|2618.5|2618|2619|2618|2618.5|2618|432
1622449640000|2021-05-31 08:27:20||2617.5||2617.5||2617.5||2617.5|0
1622449660000|2021-05-31 08:27:40|2618||2618||2618||2618||26
1622449680000|2021-05-31 08:28:00|2618.5|2618|2618.5|2617.5|2618.5|2618|2618.5|2617.5|802
1622449690000|2021-05-31 08:28:10|2618||2618||2618||2618||400
1622449700000|2021-05-31 08:28:20|2618.5|2618|2618.5|2617.5|2618.5|2618|2618.5|2617.5|0
1622449720000|2021-05-31 08:28:40|2618|2617|2618.5|2617.5|2618.5|2617.5|2617.5|2617|2077
1622449730000|2021-05-31 08:28:50||2618||2618||2618||2618|0
1622449740000|2021-05-31 08:29:00|2619|2618.5|2619|2618|2619|2618.5|2619|2618|84
1622449750000|2021-05-31 08:29:10||2618.5||2618.5||2618.5||2618.5|0
1622449780000|2021-05-31 08:29:40|2618.5|2618|2619|2618|2619|2618|2618.5|2618|1439
1622449790000|2021-05-31 08:29:50|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|733
1622449800000|2021-05-31 08:30:00||2618.5||2618.5||2618.5||2618.5|0
1622449810000|2021-05-31 08:30:10|2619|2618|2618.5|2618|2619|2618|2618.5|2618|376
1622449820000|2021-05-31 08:30:20|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618.5|737
1622449830000|2021-05-31 08:30:30|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|134
1622449840000|2021-05-31 08:30:40|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618|0
1622449850000|2021-05-31 08:30:50||2618||2618||2618||2618|0
1622449860000|2021-05-31 08:31:00|2618.5||2618.5||2618.5||2618.5||0
1622449870000|2021-05-31 08:31:10|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|936
1622449910000|2021-05-31 08:31:50|||||||||3
1622449920000|2021-05-31 08:32:00|||||||||268
1622449950000|2021-05-31 08:32:30|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|2
1622449960000|2021-05-31 08:32:40|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|0
1622449970000|2021-05-31 08:32:50|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|960
1622449990000|2021-05-31 08:33:10|2616|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2615|1024
1622450030000|2021-05-31 08:33:50|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|365
1622450050000|2021-05-31 08:34:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|136
1622450070000|2021-05-31 08:34:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615|0
1622450080000|2021-05-31 08:34:40|||||||||6
1622450090000|2021-05-31 08:34:50|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|750
1622450110000|2021-05-31 08:35:10|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|719
1622450120000|2021-05-31 08:35:20|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|364
1622450130000|2021-05-31 08:35:30|2616|2615|2615.5|2615|2616|2615|2615.5|2614.5|0
1622450140000|2021-05-31 08:35:40||2614.5||2614.5||2614.5||2614.5|0
1622450160000|2021-05-31 08:36:00|2615|2614|2614|2613.5|2615|2614|2614|2613.5|924
1622450170000|2021-05-31 08:36:10|||||||||298
1622450180000|2021-05-31 08:36:20|2613.5|2613|2612.5|2612|2613.5|2613|2612.5|2612|1090
1622450190000|2021-05-31 08:36:30|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|0
1622450200000|2021-05-31 08:36:40|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|721
1622450220000|2021-05-31 08:37:00|2613|2612.5|2613.5|2613|2614|2613.5|2613|2612.5|1553
1622450230000|2021-05-31 08:37:10|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|0
1622450240000|2021-05-31 08:37:20|2613||2613||2613||2613||0
1622450280000|2021-05-31 08:38:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2611.5|506
1622450290000|2021-05-31 08:38:10|2613|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|971
1622450300000|2021-05-31 08:38:20||2612||2612||2612||2612|0
1622450310000|2021-05-31 08:38:30|2612.5|2612.5|2612|2611.5|2612.5|2612.5|2612|2611.5|1418
1622450320000|2021-05-31 08:38:40|2612.5|2612|2613|2612|2613|2612|2612.5|2612|2271
1622450340000|2021-05-31 08:39:00||2612.5||2612||2612.5||2612|0
1622450350000|2021-05-31 08:39:10|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612.5|2
1622450390000|2021-05-31 08:39:50|||||||||100
1622450400000|2021-05-31 08:40:00|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613.5|474
1622450410000|2021-05-31 08:40:10|2614||2614||2614||2614||0
1622450420000|2021-05-31 08:40:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|352
1622450430000|2021-05-31 08:40:30|2614||2614.5||2614.5||2614||2
1622450440000|2021-05-31 08:40:40|||||||||100
1622450450000|2021-05-31 08:40:50|2615|2614|2614.5|2614|2615|2614.5|2614.5|2614|643
1622450460000|2021-05-31 08:41:00|2614|2613.5|2615|2614|2615|2614|2614|2613.5|592
1622450470000|2021-05-31 08:41:10||2614.5||2614.5||2614.5||2614.5|0
1622450480000|2021-05-31 08:41:20|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|183
1622450510000|2021-05-31 08:41:50|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|1959
1622450520000|2021-05-31 08:42:00||2615||2615||2615||2615|0
1622450540000|2021-05-31 08:42:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|175
1622450550000|2021-05-31 08:42:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|935
1622450560000|2021-05-31 08:42:40||2613.5||2614||2614||2613.5|0
1622450600000|2021-05-31 08:43:20|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|615
1622450610000|2021-05-31 08:43:30|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|317
1622450620000|2021-05-31 08:43:40||2614||2614.5||2614.5||2614|0
1622450630000|2021-05-31 08:43:50|||||||||19
1622450640000|2021-05-31 08:44:00|2614.5|2614|2615|2614.5|2615|2614.5|2614.5|2614|960
1622450650000|2021-05-31 08:44:10|||||||||58
1622450660000|2021-05-31 08:44:20|||||||||299
1622450670000|2021-05-31 08:44:30|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|621
1622450720000|2021-05-31 08:45:20|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|12
1622450760000|2021-05-31 08:46:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|1291
1622450770000|2021-05-31 08:46:10|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|2
1622450800000|2021-05-31 08:46:40|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|56
1622450820000|2021-05-31 08:47:00|2616|2615.5|2616|2615.5|2616|2615.5|2615.5|2615|2302
1622450830000|2021-05-31 08:47:10|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2615.5|312
1622450840000|2021-05-31 08:47:20|2617.5||2617||2617.5||2617||55
1622450850000|2021-05-31 08:47:30|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|671
1622450870000|2021-05-31 08:47:50|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1651
1622450880000|2021-05-31 08:48:00|2616|2615.5|2614.5|2613.5|2616|2615.5|2614.5|2613.5|2830
1622450890000|2021-05-31 08:48:10|2615.5|2614|2615|2614.5|2615.5|2614.5|2615|2614|3885
1622450900000|2021-05-31 08:48:20|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|334
1622450920000|2021-05-31 08:48:40|||||||||24
1622450930000|2021-05-31 08:48:50|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|104
1622450940000|2021-05-31 08:49:00|2617.5||2617.5||2617.5||2617.5||0
1622450950000|2021-05-31 08:49:10|2617|2616|2616|2615.5|2617.5|2616|2616|2615.5|3140
1622450960000|2021-05-31 08:49:20|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|695
1622450970000|2021-05-31 08:49:30||2615||2614.5||2615||2614.5|0
1622450980000|2021-05-31 08:49:40|||||||||55
1622450990000|2021-05-31 08:49:50||2615||2615||2615||2615|0
1622451010000|2021-05-31 08:50:10|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|666
1622451040000|2021-05-31 08:50:40|||||||||50
1622451060000|2021-05-31 08:51:00|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|462
1622451070000|2021-05-31 08:51:10|2615.5||2615.5||2615.5||2615.5||0
1622451080000|2021-05-31 08:51:20||2615||2614.5||2615||2614.5|0
1622451090000|2021-05-31 08:51:30||2615||2614.5||2615||2614.5|0
1622451110000|2021-05-31 08:51:50||2615||2615||2615||2615|0
1622451130000|2021-05-31 08:52:10|||||||||113
1622451150000|2021-05-31 08:52:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|534
1622451170000|2021-05-31 08:52:50|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|461
1622451190000|2021-05-31 08:53:10|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|141
1622451260000|2021-05-31 08:54:20|2615|2614.5|2615|2614|2615.5|2615|2614.5|2614|1872
1622451270000|2021-05-31 08:54:30||2614.5||2614.5||2614.5||2614.5|0
1622451290000|2021-05-31 08:54:50|||||||||468
1622451300000|2021-05-31 08:55:00|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|363
1622451350000|2021-05-31 08:55:50|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|100
1622451370000|2021-05-31 08:56:10|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|125
1622451390000|2021-05-31 08:56:30||2612.5||2613||2613||2612.5|45
1622451400000|2021-05-31 08:56:40|2614|2613.5|2615|2614.5|2615|2614.5|2614|2613.5|522
1622451410000|2021-05-31 08:56:50|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|36
1622451440000|2021-05-31 08:57:20||2613.5||2613.5||2613.5||2613.5|0
1622451450000|2021-05-31 08:57:30|2614|2613|2613|2612.5|2614|2613|2613|2612.5|339
1622451490000|2021-05-31 08:58:10|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|1326
1622451510000|2021-05-31 08:58:30|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|1234
1622451530000|2021-05-31 08:58:50|2613|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|112
1622451550000|2021-05-31 08:59:10|||||||||2
1622451560000|2021-05-31 08:59:20|2613.5|2613|2614|2613|2614|2613|2613.5|2613|154
1622451570000|2021-05-31 08:59:30|2613.5|2613.5|2614|2613|2614.5|2613.5|2613.5|2613|130
1622451600000|2021-05-31 09:00:00|2614.5|2613.5|2615|2614.5|2615|2614.5|2614.5|2613.5|1069
1622451610000|2021-05-31 09:00:10||2614||2614||2614.5||2614|70
1622451620000|2021-05-31 09:00:20|2614.5||2615||2615||2614.5||0
1622451630000|2021-05-31 09:00:30|2614.5||2614.5||2614.5||2614.5||0
1622451650000|2021-05-31 09:00:50|2614|2613.5|2613|2612.5|2614|2613.5|2612.5|2611.5|6741
1622451660000|2021-05-31 09:01:00|2612.5|2612|2612|2611.5|2613|2612.5|2612|2611.5|6083
1622451670000|2021-05-31 09:01:10|2611.5|2611|2612.5|2612|2612.5|2612|2611.5|2611|1288
1622451680000|2021-05-31 09:01:20|2613|2611.5|2614|2613|2614|2613|2613|2611.5|1264
1622451710000|2021-05-31 09:01:50||2613.5||2613.5||2613.5||2613.5|0
1622451720000|2021-05-31 09:02:00|2614.5|2614|2614.5|2613.5|2615|2614|2614.5|2613.5|415
1622451730000|2021-05-31 09:02:10|2614|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|654
1622451740000|2021-05-31 09:02:20|2614||2614||2614||2614||0
1622451750000|2021-05-31 09:02:30|2614.5|2614|2614.5|2613.5|2614.5|2614|2614.5|2613.5|44
1622451760000|2021-05-31 09:02:40||2614||2614||2614||2614|0
1622451780000|2021-05-31 09:03:00|2615||2615||2615||2615||0
1622451790000|2021-05-31 09:03:10||2614.5||2614.5||2614.5||2614.5|0
1622451800000|2021-05-31 09:03:20|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|30
1622451820000|2021-05-31 09:03:40|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|634
1622451840000|2021-05-31 09:04:00|2615.5|2615|2615.5|2614.5|2615.5|2615|2615.5|2614.5|10
1622451850000|2021-05-31 09:04:10|2616|2615|2616|2615.5|2616|2615.5|2616|2615|551
1622451860000|2021-05-31 09:04:20|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|205
1622451870000|2021-05-31 09:04:30||2616||2616||2616||2616|0
1622451890000|2021-05-31 09:04:50|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|1110
1622451900000|2021-05-31 09:05:00|||||||||1000
1622451910000|2021-05-31 09:05:10|||||||||15
1622451920000|2021-05-31 09:05:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|2
1622451930000|2021-05-31 09:05:30|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|134
1622451940000|2021-05-31 09:05:40||2615.5||2616||2616||2615.5|0
1622451960000|2021-05-31 09:06:00|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|75
1622451980000|2021-05-31 09:06:20|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|0
1622451990000|2021-05-31 09:06:30|2617.5|2617|2617.5|2617|2618|2617|2617.5|2617|341
1622452010000|2021-05-31 09:06:50|2618||2618||2618||2617.5||0
1622452020000|2021-05-31 09:07:00|2617.5|2617.5|2618|2617.5|2618|2617.5|2617.5|2617.5|2
1622452030000|2021-05-31 09:07:10|||||||||436
1622452040000|2021-05-31 09:07:20|||||||||40
1622452070000|2021-05-31 09:07:50||2617||2617.5||2617.5||2617|1578
1622452090000|2021-05-31 09:08:10|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|132
1622452130000|2021-05-31 09:08:50|2617.5|2617|2617|2616.5|2617.5|2617|2617|2616.5|202
1622452140000|2021-05-31 09:09:00|2616.5|2616|2616.5|2615.5|2616.5|2616|2616.5|2615.5|413
1622452160000|2021-05-31 09:09:20||2616||2616||2616||2616|0
1622452170000|2021-05-31 09:09:30||2615.5||2615.5||2615.5||2615.5|0
1622452180000|2021-05-31 09:09:40|2616|2615|2616|2615.5|2616|2615.5|2615.5|2615|468
1622452210000|2021-05-31 09:10:10|2618.5|2616|2616.5|2616|2618.5|2617.5|2616.5|2616|14332
1622452220000|2021-05-31 09:10:20|2617|2616.5|2617.5|2617|2618|2617.5|2617|2616.5|1014
1622452230000|2021-05-31 09:10:30|2618||2617.5||2618||2617.5||0
1622452240000|2021-05-31 09:10:40|2618|2617.5|2618|2617.5|2618|2617.5|2617.5|2617|100
1622452310000|2021-05-31 09:11:50|2617.5|2617|2617|2616.5|2618|2617|2617|2616.5|3982
1622452320000|2021-05-31 09:12:00|2616.5|2616|2617|2616|2617|2616.5|2616|2615.5|1486
1622452350000|2021-05-31 09:12:30|2616.5|2615.5|2615.5|2615|2616.5|2616|2615.5|2615|2088
1622452380000|2021-05-31 09:13:00|2615|2614.5|2616|2615|2616|2615.5|2615|2614|5998
1622452400000|2021-05-31 09:13:20|2615.5|2615.5|2615|2614.5|2615.5|2615.5|2615|2614.5|3200
1622452410000|2021-05-31 09:13:30|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|191
1622452420000|2021-05-31 09:13:40|2615.5||2615.5||2615.5||2615.5||0
1622452470000|2021-05-31 09:14:30|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|336
1622452510000|2021-05-31 09:15:10|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|226
1622452520000|2021-05-31 09:15:20|2616|2615.5|2615.5|2615|2616|2615.5|2615.5|2615|737
1622452560000|2021-05-31 09:16:00|||||||||2
1622452570000|2021-05-31 09:16:10|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|153
1622452600000|2021-05-31 09:16:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|680
1622452610000|2021-05-31 09:16:50|2616.5||2616||2616.5||2616||119
1622452620000|2021-05-31 09:17:00|||||||||19
1622452650000|2021-05-31 09:17:30|||||||||79
1622452690000|2021-05-31 09:18:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|588
1622452730000|2021-05-31 09:18:50|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|10632
1622452740000|2021-05-31 09:19:00||2615||2615||2615||2615|0
1622452750000|2021-05-31 09:19:10|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|102
1622452830000|2021-05-31 09:20:30|||||||||200
1622452840000|2021-05-31 09:20:40|||||||||100
1622452850000|2021-05-31 09:20:50|||||||||10
1622452860000|2021-05-31 09:21:00|2616|2615.5|2616|2615|2616.5|2615.5|2616|2615|2851
1622452900000|2021-05-31 09:21:40|2615.5|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|1252
1622452910000|2021-05-31 09:21:50||2615||2614.5||2615||2614.5|0
1622452920000|2021-05-31 09:22:00|2615||2615||2615||2615||58
1622452940000|2021-05-31 09:22:20|2615.5||2615||2615.5||2615||113
1622452960000|2021-05-31 09:22:40|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|346
1622452990000|2021-05-31 09:23:10|2614.5|2614|2614.5|2613.5|2615|2614.5|2614.5|2613.5|625
1622453000000|2021-05-31 09:23:20||2614||2614||2614||2614|26
1622453010000|2021-05-31 09:23:30||2613.5||2613.5||2613.5||2613.5|0
1622453020000|2021-05-31 09:23:40|2614||2614||2614||2614||0
1622453030000|2021-05-31 09:23:50|2614.5|2614|2615|2614|2615|2614|2614.5|2614|417
1622453040000|2021-05-31 09:24:00|2614.5|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|1147
1622453050000|2021-05-31 09:24:10|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|2
1622453070000|2021-05-31 09:24:30|2615||2614.5||2615||2614.5||0
1622453080000|2021-05-31 09:24:40|2615|2614.5|2615|2614.5|2615.5|2615|2615|2614.5|548
1622453100000|2021-05-31 09:25:00|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|334
1622453110000|2021-05-31 09:25:10||2615||2615||2615.5||2615|0
1622453130000|2021-05-31 09:25:30||2615.5||2615.5||2615.5||2615.5|0
1622453160000|2021-05-31 09:26:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|537
1622453200000|2021-05-31 09:26:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615|1362
1622453220000|2021-05-31 09:27:00|||||||||2
1622453240000|2021-05-31 09:27:20|||||||||100
1622453300000|2021-05-31 09:28:20|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|139
1622453310000|2021-05-31 09:28:30|||||||||93
1622453320000|2021-05-31 09:28:40|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|200
1622453340000|2021-05-31 09:29:00|2617|2616.5|2617|2616|2617|2616.5|2617|2616|343
1622453350000|2021-05-31 09:29:10|2617.5|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|1240
1622453370000|2021-05-31 09:29:30|2616.5|2616|2617|2616|2617|2616.5|2616.5|2616|1197
1622453390000|2021-05-31 09:29:50||2616.5||2616.5||2616.5||2616.5|0
1622453400000|2021-05-31 09:30:00|2616.5|2616|2616.5|2616|2616.5|2616|2616|2615.5|1284
1622453430000|2021-05-31 09:30:30|2616|2615.5|2616|2615|2616|2615.5|2616|2615|447
1622453460000|2021-05-31 09:31:00|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|0
1622453470000|2021-05-31 09:31:10|2616||2616||2616||2616||0
1622453480000|2021-05-31 09:31:20|2615.5|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|113
1622453500000|2021-05-31 09:31:40|2615.5|2615|2616|2615|2616|2615.5|2615.5|2615|456
1622453510000|2021-05-31 09:31:50|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|134
1622453520000|2021-05-31 09:32:00|||||||||1064
1622453550000|2021-05-31 09:32:30|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|1366
1622453560000|2021-05-31 09:32:40||2616||2616||2616||2616|0
1622453570000|2021-05-31 09:32:50||2616.5||2616||2616.5||2616|0
1622453590000|2021-05-31 09:33:10|2616.5||2616.5||2616.5||2616.5||0
1622453650000|2021-05-31 09:34:10|2617|2616.5|2617|2616.5|2617|2616.5|2617|2616.5|200
1622453670000|2021-05-31 09:34:30|2617.5|2617|2618|2617|2618|2617|2617.5|2617|2
1622453680000|2021-05-31 09:34:40|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|44
1622453720000|2021-05-31 09:35:20|2617||2617||2617||2617||0
1622453760000|2021-05-31 09:36:00|||||||||5
1622453770000|2021-05-31 09:36:10|||||||||20
1622453950000|2021-05-31 09:39:10|2616.5|2616|2618|2617|2618|2617.5|2616.5|2616|1931
1622453960000|2021-05-31 09:39:20|2617.5||2617.5||2618||2617.5||0
1622454020000|2021-05-31 09:40:20|2617|2616.5|2616.5|2615.5|2617|2616.5|2616.5|2615.5|675
1622454030000|2021-05-31 09:40:30||2616||2616||2616||2616|0
1622454040000|2021-05-31 09:40:40|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|136
1622454060000|2021-05-31 09:41:00|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|578
1622454080000|2021-05-31 09:41:20|2614.5|2614|2616|2615|2616|2615|2614.5|2614|855
1622454100000|2021-05-31 09:41:40|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615|1266
1622454110000|2021-05-31 09:41:50|2616|2615.5|2616|2615|2616.5|2616|2616|2615|240
1622454120000|2021-05-31 09:42:00|2615.5|2614.5|2615|2614|2615.5|2614.5|2615|2614|324
1622454130000|2021-05-31 09:42:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|0
1622454190000|2021-05-31 09:43:10|2614.5|2614|2614|2613.5|2614.5|2614|2614|2613.5|821
1622454200000|2021-05-31 09:43:20|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|205
1622454220000|2021-05-31 09:43:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|852
1622454270000|2021-05-31 09:44:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|345
1622454290000|2021-05-31 09:44:50|||||||||650
1622454380000|2021-05-31 09:46:20|2614|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|1085
1622454390000|2021-05-31 09:46:30|2615|2614.5|2614.5|2614|2615|2614.5|2614|2613.5|720
1622454420000|2021-05-31 09:47:00||2613.5||2614||2614||2613.5|60
1622454460000|2021-05-31 09:47:40|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|119
1622454470000|2021-05-31 09:47:50|||||||||192
1622454480000|2021-05-31 09:48:00|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|2281
1622454490000|2021-05-31 09:48:10|2613|2613|2613.5|2613|2613.5|2613|2613|2613|0
1622454510000|2021-05-31 09:48:30|2614|2613.5|2614|2613|2614|2613.5|2614|2613|113
1622454540000|2021-05-31 09:49:00||2613.5||2613.5||2613.5||2613.5|0
1622454580000|2021-05-31 09:49:40|2614.5|2614|2614.5|2614|2615|2614|2614.5|2614|136
1622454590000|2021-05-31 09:49:50|||||||||40
1622454600000|2021-05-31 09:50:00|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2612.5|1332
1622454610000|2021-05-31 09:50:10|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2613.5|2612.5|610
1622454620000|2021-05-31 09:50:20|2614|2614|2614|2613.5|2614.5|2614|2614|2613.5|550
1622454640000|2021-05-31 09:50:40|2614.5|2614|2615.5|2614.5|2615.5|2615|2614.5|2614|628
1622454650000|2021-05-31 09:50:50|2615|2615|2615|2614.5|2615|2615|2615|2614.5|0
1622454660000|2021-05-31 09:51:00|2615.5|2615|2615|2614.5|2615.5|2615|2615|2614.5|103
1622454670000|2021-05-31 09:51:10|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|0
1622454680000|2021-05-31 09:51:20|||||||||336
1622454700000|2021-05-31 09:51:40|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|896
1622454710000|2021-05-31 09:51:50|2615||2615||2615||2615||0
1622454730000|2021-05-31 09:52:10|2614.5|2614|2615|2614|2615|2614|2614.5|2614|712
1622454740000|2021-05-31 09:52:20|2614.5|2613.5|2614.5|2614|2614.5|2614|2614|2613.5|401
1622454780000|2021-05-31 09:53:00|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|2356
1622454790000|2021-05-31 09:53:10|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|509
1622454800000|2021-05-31 09:53:20|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|976
1622454810000|2021-05-31 09:53:30|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2611.5|1967
1622454820000|2021-05-31 09:53:40|2613|2612.5|2614|2613|2614|2613|2613|2612.5|18
1622454830000|2021-05-31 09:53:50|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613.5|2612.5|0
1622454840000|2021-05-31 09:54:00||2613||2613||2613||2613|0
1622454850000|2021-05-31 09:54:10|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|417
1622454860000|2021-05-31 09:54:20|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|134
1622454880000|2021-05-31 09:54:40|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611|169
1622454890000|2021-05-31 09:54:50|2612.5|2612|2613|2612.5|2613.5|2612.5|2612.5|2612|421
1622454900000|2021-05-31 09:55:00||2612||2612||2612||2612|77
1622454910000|2021-05-31 09:55:10|2612.5|2612.5|2613|2612.5|2613.5|2612.5|2612.5|2612.5|1185
1622454930000|2021-05-31 09:55:30|||||||||8
1622454960000|2021-05-31 09:56:00|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|666
1622454970000|2021-05-31 09:56:10|2612|2611.5|2611.5|2610.5|2612|2611.5|2611.5|2610.5|1664
1622454980000|2021-05-31 09:56:20|2612|2611|2612.5|2612|2613|2612|2612|2610.5|687
1622454990000|2021-05-31 09:56:30||2611.5||2612||2612||2611.5|0
1622455000000|2021-05-31 09:56:40|2613|2612.5|2613|2612|2613.5|2613|2613|2612|1123
1622455010000|2021-05-31 09:56:50||2612.5||2612.5||2612.5||2612.5|0
1622455020000|2021-05-31 09:57:00|2613.5|2613|2613.5|2612.5|2614|2613.5|2613|2612.5|2223
1622455030000|2021-05-31 09:57:10|2613|2613|2613|2612.5|2613.5|2613|2613|2612.5|336
1622455040000|2021-05-31 09:57:20|2613.5|2613|2614|2613|2614|2613.5|2613.5|2613|200
1622455050000|2021-05-31 09:57:30|2614.5|2613.5|2614|2613.5|2614.5|2614|2614|2613.5|705
1622455060000|2021-05-31 09:57:40|2613.5|2613|2614|2613.5|2614.5|2614|2613.5|2613|499
1622455070000|2021-05-31 09:57:50|2614.5|2613|2614|2613.5|2614.5|2614|2614|2613|135
1622455080000|2021-05-31 09:58:00|2614.5|2614|2615.5|2615|2615.5|2615|2614.5|2614|334
1622455090000|2021-05-31 09:58:10|2615|2614.5|2614.5|2614|2615|2614.5|2614|2613.5|1364
1622455100000|2021-05-31 09:58:20|2615|2614.5|2614.5|2614|2615|2614.5|2614.5|2614|1100
1622455110000|2021-05-31 09:58:30|2615|2614.5|2615|2614.5|2615|2614.5|2615|2614.5|0
1622455120000|2021-05-31 09:58:40|||||||||80
1622455130000|2021-05-31 09:58:50|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|2
1622455140000|2021-05-31 09:59:00|2616|2615.5|2616|2615|2616|2615.5|2615.5|2615|679
1622455150000|2021-05-31 09:59:10|2615.5|2615.5|2615.5|2615|2615.5|2615.5|2615.5|2615|248
1622455160000|2021-05-31 09:59:20|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|174
1622455180000|2021-05-31 09:59:40|2616.5|2616|2616.5|2616|2617|2616.5|2616.5|2616|836
1622455190000|2021-05-31 09:59:50|2617|2616.5|2616|2615.5|2617|2616.5|2616|2615.5|295
1622455200000|2021-05-31 10:00:00|2616.5||2616.5||2616.5||2616.5||0
1622455220000|2021-05-31 10:00:20||2616||2615.5||2616||2615.5|611
1622455230000|2021-05-31 10:00:30|2616|2616|2616.5|2615.5|2616.5|2616|2616|2615.5|337
1622455240000|2021-05-31 10:00:40||2616||2615.5||2616||2615.5|256
1622455250000|2021-05-31 10:00:50||2616||2615.5||2616||2615.5|0
1622455260000|2021-05-31 10:01:00|2617|2616|2617|2616.5|2617.5|2616.5|2616.5|2615.5|708
1622455270000|2021-05-31 10:01:10|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2616.5|223
1622455320000|2021-05-31 10:02:00|2618|2617.5|2617.5|2617|2618|2617.5|2617.5|2617|1210
1622455330000|2021-05-31 10:02:10|2618|2617.5|2618|2617.5|2618|2617.5|2617.5|2617.5|1488
1622455340000|2021-05-31 10:02:20|||||||||171
1622455380000|2021-05-31 10:03:00|2618.5||2618||2618.5||2618||1280
1622455390000|2021-05-31 10:03:10|2618.5||2618||2618.5||2618||1402
1622455430000|2021-05-31 10:03:50|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|1183
1622455440000|2021-05-31 10:04:00|2618|2617.5|2618|2617.5|2618|2617.5|2618|2617.5|134
1622455460000|2021-05-31 10:04:20|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2616.5|2502
1622455520000|2021-05-31 10:05:20|||||||||200
1622455530000|2021-05-31 10:05:30|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|1424
1622455540000|2021-05-31 10:05:40|2617.5|2617.5|2618|2617.5|2618.5|2617.5|2617.5|2617|395
1622455550000|2021-05-31 10:05:50|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|633
1622455560000|2021-05-31 10:06:00||2617||2617.5||2617.5||2617|81
1622455570000|2021-05-31 10:06:10|2618.5||2618.5||2618.5||2618||1634
1622455580000|2021-05-31 10:06:20|2618||2618||2618||2618||0
1622455590000|2021-05-31 10:06:30|2617.5|2617|2618.5|2618|2618.5|2618|2617.5|2617|635
1622455620000|2021-05-31 10:07:00|2619|2618.5|2619|2618|2619|2618.5|2618.5|2618|283
1622455630000|2021-05-31 10:07:10||2618.5||2618.5||2618.5||2618.5|0
1622455640000|2021-05-31 10:07:20|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|0
1622455650000|2021-05-31 10:07:30|2619|2618.5|2619|2618|2619|2618.5|2619|2618|550
1622455660000|2021-05-31 10:07:40|2618.5||2618.5||2618.5||2618.5||0
1622455670000|2021-05-31 10:07:50|2618|2617.5|2618|2617.5|2618|2618|2618|2617|307
1622455700000|2021-05-31 10:08:20|2618.5||2618.5||2618.5||2618.5||0
1622455710000|2021-05-31 10:08:30|2618||2618||2618||2618||0
1622455740000|2021-05-31 10:09:00|2618.5|2618|2618.5|2618|2618.5|2618|2618.5|2618|134
1622455750000|2021-05-31 10:09:10||2617.5||2618||2618||2617.5|34
1622455770000|2021-05-31 10:09:30|2619.5|2618.5|2620|2619|2620|2619|2619.5|2618.5|2092
1622455780000|2021-05-31 10:09:40||2619.5||2619.5||2619.5||2619.5|0
1622455790000|2021-05-31 10:09:50||2619||2619.5||2619.5||2619|4
1622455840000|2021-05-31 10:10:40|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|611
1622455850000|2021-05-31 10:10:50||2619||2619.5||2619.5||2619|616
1622455860000|2021-05-31 10:11:00|||||||||19
1622455870000|2021-05-31 10:11:10|||||||||207
1622455920000|2021-05-31 10:12:00|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|896
1622455930000|2021-05-31 10:12:10|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620|217
1622455950000|2021-05-31 10:12:30|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|1526
1622455960000|2021-05-31 10:12:40|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620.5|148
1622455970000|2021-05-31 10:12:50|2621.5|2621|2621|2620.5|2621.5|2621|2621|2620.5|252
1622455980000|2021-05-31 10:13:00|2621.5||2621||2621.5||2621||0
1622456050000|2021-05-31 10:14:10|2621.5|2621|2622|2621.5|2622.5|2621.5|2621|2620.5|1482
1622456060000|2021-05-31 10:14:20|2621.5|2621|2621|2620.5|2621.5|2621|2621|2620.5|2058
1622456070000|2021-05-31 10:14:30|2621.5|2621|2622|2621|2622|2621|2621.5|2621|200
1622456080000|2021-05-31 10:14:40||2621.5||2621||2621.5||2621|346
1622456090000|2021-05-31 10:14:50|2621.5|2621.5|2621.5|2621|2621.5|2621.5|2621.5|2621|848
1622456100000|2021-05-31 10:15:00|2621|2620.5|2621|2620.5|2621|2621|2621|2620.5|34
1622456120000|2021-05-31 10:15:20|2621.5|2621|2622|2621|2622|2621|2621.5|2621|74
1622456130000|2021-05-31 10:15:30||2621.5||2621.5||2621.5||2621.5|0
1622456140000|2021-05-31 10:15:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|332
1622456170000|2021-05-31 10:16:10|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|651
1622456180000|2021-05-31 10:16:20||2622||2622||2622||2622|100
1622456190000|2021-05-31 10:16:30||2622.5||2622.5||2622.5||2622.5|0
1622456200000|2021-05-31 10:16:40|2622.5|2622|2623|2622|2623|2622.5|2622.5|2622|540
1622456210000|2021-05-31 10:16:50||2622.5||2622.5||2622.5||2622.5|0
1622456220000|2021-05-31 10:17:00|||||||||7
1622456250000|2021-05-31 10:17:30|2623.5|2623|2623.5|2623|2623.5|2623|2623|2622.5|540
1622456260000|2021-05-31 10:17:40|2624||2623.5||2624||2623.5||0
1622456310000|2021-05-31 10:18:30|2623|2622.5|2623.5|2623|2624|2623.5|2623|2622.5|2426
1622456320000|2021-05-31 10:18:40|2624||2623.5||2624||2623.5||0
1622456350000|2021-05-31 10:19:10|2624|2623.5|2622.5|2622|2624|2623.5|2622.5|2622|2182
1622456360000|2021-05-31 10:19:20||2621.5||2621.5||2622||2621.5|661
1622456380000|2021-05-31 10:19:40||2622||2622||2622||2622|0
1622456400000|2021-05-31 10:20:00|2623|2622.5|2623.5|2622.5|2623.5|2622.5|2623|2622.5|172
1622456410000|2021-05-31 10:20:10||2623||2623||2623||2623|0
1622456430000|2021-05-31 10:20:30|||||||||200
1622456450000|2021-05-31 10:20:50|||||||||6
1622456500000|2021-05-31 10:21:40|||||||||4
1622456520000|2021-05-31 10:22:00|2624|2623.5|2624|2623|2624|2623.5|2624|2623|412
1622456530000|2021-05-31 10:22:10||2623.5||2623.5||2623.5||2623.5|0
1622456550000|2021-05-31 10:22:30|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|661
1622456700000|2021-05-31 10:25:00|||||||||1
1622456740000|2021-05-31 10:25:40|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|597
1622456770000|2021-05-31 10:26:10|||||||||25
1622456780000|2021-05-31 10:26:20|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|1747
1622456790000|2021-05-31 10:26:30|2625|2624.5|2626|2625.5|2626|2625.5|2625|2624.5|11019
1622456810000|2021-05-31 10:26:50|2626.5|2626|2626|2625.5|2626.5|2626|2626|2625.5|122
1622456820000|2021-05-31 10:27:00|2626.5||2626||2626.5||2626||0
1622456830000|2021-05-31 10:27:10|2626.5|2626|2626.5|2625.5|2626.5|2626|2626.5|2625.5|334
1622456880000|2021-05-31 10:28:00|2627|2626|2627|2626.5|2627|2626.5|2626.5|2626|385
1622456900000|2021-05-31 10:28:20|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|1270
1622456910000|2021-05-31 10:28:30|2626.5|2626|2627.5|2626.5|2627.5|2626.5|2626.5|2626|1617
1622456920000|2021-05-31 10:28:40|2628|2627|2627.5|2627|2628|2627|2627.5|2626.5|0
1622456930000|2021-05-31 10:28:50||2626.5||2626.5||2626.5||2626.5|200
1622456960000|2021-05-31 10:29:20||2627||2627||2627||2627|0
1622456970000|2021-05-31 10:29:30|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|1749
1622456980000|2021-05-31 10:29:40|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|30
1622457010000|2021-05-31 10:30:10|2627.5|2627|2626.5|2626|2628|2627|2626.5|2626|2680
1622457020000|2021-05-31 10:30:20|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|1234
1622457030000|2021-05-31 10:30:30|2626|2626|2625.5|2624.5|2626|2626|2625|2624.5|2530
1622457040000|2021-05-31 10:30:40|2625|2625|2625.5|2624.5|2625.5|2625|2625|2624.5|141
1622457050000|2021-05-31 10:30:50||2625||2624.5||2625||2624.5|0
1622457060000|2021-05-31 10:31:00||2625||2625||2625||2625|0
1622457080000|2021-05-31 10:31:20|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|167
1622457250000|2021-05-31 10:34:10|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|1378
1622457260000|2021-05-31 10:34:20|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|597
1622457350000|2021-05-31 10:35:50|2626|2625.5|2626|2625|2626|2625.5|2625.5|2625|792
1622457360000|2021-05-31 10:36:00|2626.5|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|687
1622457370000|2021-05-31 10:36:10|2626|2625.5|2626.5|2625.5|2626.5|2626|2626|2625.5|305
1622457380000|2021-05-31 10:36:20|2626||2626||2626||2626||0
1622457410000|2021-05-31 10:36:50|||||||||8
1622457510000|2021-05-31 10:38:30|2626.5||2626||2626.5||2626||0
1622457530000|2021-05-31 10:38:50|||||||||19
1622457540000|2021-05-31 10:39:00|2626.5||2626.5||2626.5||2626.5||0
1622457550000|2021-05-31 10:39:10|2626|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|366
1622457580000|2021-05-31 10:39:40||2626||2626||2626||2625.5|28
1622457590000|2021-05-31 10:39:50|2627|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|397
1622457600000|2021-05-31 10:40:00|2627|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|587
1622457610000|2021-05-31 10:40:10|2627||2627||2627||2627||0
1622457620000|2021-05-31 10:40:20|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|729
1622457630000|2021-05-31 10:40:30||2626||2626||2626.5||2626|425
1622457640000|2021-05-31 10:40:40||2626.5||2626.5||2626.5||2626|1000
1622457650000|2021-05-31 10:40:50|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|134
1622457660000|2021-05-31 10:41:00|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|424
1622457670000|2021-05-31 10:41:10|2627.5|2627|2628|2627.5|2628.5|2628|2627.5|2627|1261
1622457750000|2021-05-31 10:42:30|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|134
1622457760000|2021-05-31 10:42:40|2629|2628.5|2630|2629|2630|2629.5|2629|2628.5|868
1622457770000|2021-05-31 10:42:50|2629.5|2629.5|2630|2629.5|2630|2629.5|2629.5|2629|603
1622457790000|2021-05-31 10:43:10|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|1190
1622457820000|2021-05-31 10:43:40|||||||||50
1622457840000|2021-05-31 10:44:00|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2629.5|668
1622457980000|2021-05-31 10:46:20|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|1068
1622457990000|2021-05-31 10:46:30|2631|2630.5|2631|2630|2631.5|2630.5|2631|2630|152
1622458000000|2021-05-31 10:46:40||2630.5||2630.5||2630.5||2630.5|0
1622458010000|2021-05-31 10:46:50|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|336
1622458020000|2021-05-31 10:47:00|2632|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|318
1622458090000|2021-05-31 10:48:10|2632|2631.5|2632.5|2631.5|2632.5|2632|2632|2631.5|2768
1622458100000|2021-05-31 10:48:20|2632||2632||2632||2632||0
1622458120000|2021-05-31 10:48:40|2632.5|2632|2633|2632.5|2633|2632.5|2632.5|2632|3255
1622458130000|2021-05-31 10:48:50|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2632.5|1383
1622458160000|2021-05-31 10:49:20|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|102
1622458170000|2021-05-31 10:49:30|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|136
1622458180000|2021-05-31 10:49:40|2633.5|2633|2634|2633|2634|2633|2633.5|2633|338
1622458230000|2021-05-31 10:50:30|2633.5||2633.5||2633.5||2633.5||100
1622458270000|2021-05-31 10:51:10|2633|2632.5|2633|2632.5|2633.5|2633|2633|2632.5|3117
1622458330000|2021-05-31 10:52:10|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|443
1622458350000|2021-05-31 10:52:30|||||||||324
1622458390000|2021-05-31 10:53:10|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633|1269
1622458450000|2021-05-31 10:54:10|2633.5|2633|2634.5|2633.5|2635|2634|2633.5|2633|5681
1622458460000|2021-05-31 10:54:20||2634||2634||2634||2634|200
1622458470000|2021-05-31 10:54:30|2635|2634.5|2635|2634.5|2635|2634.5|2635|2634.5|366
1622458480000|2021-05-31 10:54:40||2634||2634.5||2634.5||2634|0
1622458490000|2021-05-31 10:54:50|||||||||305
1622458500000|2021-05-31 10:55:00|2635.5|2635|2635.5|2635|2635.5|2635|2635|2634.5|1274
1622458510000|2021-05-31 10:55:10|2635|2634.5|2635.5|2634.5|2635.5|2634.5|2635|2634.5|227
1622458520000|2021-05-31 10:55:20|2635||2635.5||2635.5||2635||365
1622458540000|2021-05-31 10:55:40||2635||2635||2635||2635|0
1622458580000|2021-05-31 10:56:20|2635|2634.5|2635.5|2634.5|2635.5|2635|2635|2634.5|2881
1622458590000|2021-05-31 10:56:30||2635||2635||2635||2635|0
1622458610000|2021-05-31 10:56:50|2636.5|2635.5|2635.5|2635|2636.5|2635.5|2635.5|2635|1750
1622458700000|2021-05-31 10:58:20|2635|2634.5|2633.5|2633|2635|2634.5|2633.5|2633|6350
1622458710000|2021-05-31 10:58:30|||||||||1134
1622458720000|2021-05-31 10:58:40|||||||||12
1622458780000|2021-05-31 10:59:40|2634|2633.5|2633.5|2633|2634|2633.5|2633.5|2633|1355
1622458790000|2021-05-31 10:59:50|2634|2633.5|2633.5|2633|2634.5|2634|2633.5|2633|750
1622458800000|2021-05-31 11:00:00|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|64
1622458820000|2021-05-31 11:00:20|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|2
1622458860000|2021-05-31 11:01:00|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|593
1622458880000|2021-05-31 11:01:20|2632.5|2632|2633|2632.5|2633|2632.5|2632.5|2632|704
1622458900000|2021-05-31 11:01:40|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|1064
1622458910000|2021-05-31 11:01:50|2633|2632.5|2632.5|2632|2633|2632.5|2632.5|2632|435
1622458930000|2021-05-31 11:02:10|2632|2631.5|2632|2631.5|2632.5|2632|2632|2631.5|2447
1622458940000|2021-05-31 11:02:20|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|1334
1622458960000|2021-05-31 11:02:40|2631.5|2631|2631|2630|2631.5|2631|2630.5|2630|3412
1622458970000|2021-05-31 11:02:50||2630.5||2630.5||2630.5||2630.5|7
1622458980000|2021-05-31 11:03:00||2630||2630||2630||2630|0
1622458990000|2021-05-31 11:03:10|2630.5||2630.5||2630.5||2630.5||0
1622459000000|2021-05-31 11:03:20|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|1254
1622459010000|2021-05-31 11:03:30|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|945
1622459020000|2021-05-31 11:03:40|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|341
1622459030000|2021-05-31 11:03:50|||||||||5
1622459040000|2021-05-31 11:04:00|2630.5|2630|2630.5|2629.5|2630.5|2630|2630.5|2629.5|98
1622459050000|2021-05-31 11:04:10||2630||2630||2630||2630|1353
1622459070000|2021-05-31 11:04:30|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|233
1622459090000|2021-05-31 11:04:50|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|1563
1622459120000|2021-05-31 11:05:20|||||||||699
1622459170000|2021-05-31 11:06:10|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|607
1622459180000|2021-05-31 11:06:20|2631.5|2631|2630.5|2630|2631.5|2631|2630.5|2630|2323
1622459210000|2021-05-31 11:06:50|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|80
1622459220000|2021-05-31 11:07:00|2632|2631|2632.5|2632|2632.5|2632|2632|2631|143
1622459240000|2021-05-31 11:07:20|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|133
1622459250000|2021-05-31 11:07:30|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|1266
1622459290000|2021-05-31 11:08:10|2631|2630.5|2630.5|2629.5|2631|2630.5|2630.5|2629.5|3277
1622459300000|2021-05-31 11:08:20|||||||||3
1622459320000|2021-05-31 11:08:40|2631|2630|2631.5|2631|2631.5|2631|2631|2630|1084
1622459330000|2021-05-31 11:08:50|2631|2630.5|2630.5|2629.5|2631|2630.5|2630.5|2629.5|1634
1622459350000|2021-05-31 11:09:10|2630|2629|2630.5|2629.5|2630.5|2629.5|2630|2629|0
1622459360000|2021-05-31 11:09:20|2630|2629|2629.5|2629|2630|2629|2629.5|2628.5|0
1622459380000|2021-05-31 11:09:40|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|0
1622459390000|2021-05-31 11:09:50|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|134
1622459400000|2021-05-31 11:10:00|||||||||2
1622459410000|2021-05-31 11:10:10|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|682
1622459420000|2021-05-31 11:10:20|2629.5|2629|2630|2629|2630|2629|2629.5|2629|136
1622459430000|2021-05-31 11:10:30|2629.5||2629.5||2629.5||2629.5||0
1622459470000|2021-05-31 11:11:10|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|490
1622459530000|2021-05-31 11:12:10|2629.5|2629|2629|2628.5|2629.5|2629|2628.5|2628|1765
1622459550000|2021-05-31 11:12:30|2629.5|2629|2630|2629|2630|2629|2629.5|2629|212
1622459560000|2021-05-31 11:12:40||2629.5||2629.5||2629.5||2629|0
1622459580000|2021-05-31 11:13:00|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|502
1622459620000|2021-05-31 11:13:40|||||||||100
1622459640000|2021-05-31 11:14:00|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|732
1622459660000|2021-05-31 11:14:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|108
1622459670000|2021-05-31 11:14:30||2628||2628||2628||2628|0
1622459680000|2021-05-31 11:14:40||2628.5||2628.5||2628.5||2628|0
1622459700000|2021-05-31 11:15:00|2629.5||2629.5||2629.5||2629||0
1622459710000|2021-05-31 11:15:10|2629||2629||2629||2629||0
1622459750000|2021-05-31 11:15:50||2628||2628||2628||2628|0
1622459770000|2021-05-31 11:16:10|2628.5||2628.5||2628.5||2628.5||0
1622459790000|2021-05-31 11:16:30|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|112
1622459800000|2021-05-31 11:16:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|461
1622459910000|2021-05-31 11:18:30|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|572
1622459930000|2021-05-31 11:18:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|636
1622459950000|2021-05-31 11:19:10|||||||||4
1622460060000|2021-05-31 11:21:00|||||||||2
1622460090000|2021-05-31 11:21:30|2629.5|2629|2629.5|2628.5|2629.5|2629|2629|2628.5|2042
1622460120000|2021-05-31 11:22:00||2629||2629||2629||2629|0
1622460130000|2021-05-31 11:22:10|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|330
1622460140000|2021-05-31 11:22:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|227
1622460240000|2021-05-31 11:24:00|2629|2628.5|2628.5|2628|2629|2628.5|2628.5|2628|131
1622460260000|2021-05-31 11:24:20|2629|2628.5|2628.5|2628|2629|2628.5|2628.5|2628|808
1622460370000|2021-05-31 11:26:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|1023
1622460440000|2021-05-31 11:27:20|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|1886
1622460450000|2021-05-31 11:27:30|2629|2628.5|2629|2628.5|2629|2628.5|2628.5|2628.5|661
1622460460000|2021-05-31 11:27:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|861
1622460480000|2021-05-31 11:28:00|2629|2628.5|2628.5|2628|2629|2628.5|2628.5|2628|1602
1622460490000|2021-05-31 11:28:10|2628|2627.5|2628|2627.5|2628.5|2628|2628|2627.5|334
1622460500000|2021-05-31 11:28:20|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|1059
1622460510000|2021-05-31 11:28:30|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|430
1622460520000|2021-05-31 11:28:40||2628||2627.5||2628||2627.5|410
1622460530000|2021-05-31 11:28:50|2628||2628||2628||2628||0
1622460590000|2021-05-31 11:29:50|2627.5|2627|2628|2627|2628|2627|2627|2626.5|5645
1622460600000|2021-05-31 11:30:00|2628.5|2627.5|2628|2627.5|2628.5|2628|2628|2627.5|543
1622460620000|2021-05-31 11:30:20||2627||2627.5||2627.5||2627|0
1622460630000|2021-05-31 11:30:30|||||||||25
1622460660000|2021-05-31 11:31:00|2627.5|2627|2627.5|2627|2628|2627|2627.5|2626.5|858
1622460670000|2021-05-31 11:31:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|250
1622460680000|2021-05-31 11:31:20|2627.5|2627|2627.5|2627|2627.5|2627.5|2627.5|2627|234
1622460720000|2021-05-31 11:32:00|||||||||84
1622460730000|2021-05-31 11:32:10|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|98
1622460740000|2021-05-31 11:32:20|2627.5|2627|2627.5|2626.5|2627.5|2627|2627.5|2626.5|334
1622460750000|2021-05-31 11:32:30|2627||2627||2627||2627||0
1622460760000|2021-05-31 11:32:40|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|1116
1622460770000|2021-05-31 11:32:50|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|2067
1622460820000|2021-05-31 11:33:40|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|348
1622460830000|2021-05-31 11:33:50|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|108
1622460840000|2021-05-31 11:34:00|2627.5|2627|2627.5|2626.5|2627.5|2627|2627.5|2626.5|952
1622460850000|2021-05-31 11:34:10|2627||2627||2627||2627||0
1622460900000|2021-05-31 11:35:00|2627.5|2627|2628|2627|2628|2627.5|2627.5|2627|1106
1622460910000|2021-05-31 11:35:10|2627.5||2627.5||2628||2627.5||0
1622460920000|2021-05-31 11:35:20||2626.5||2627||2627||2626.5|0
1622460930000|2021-05-31 11:35:30|2628||2627.5||2628||2627.5||0
1622460990000|2021-05-31 11:36:30|2628|2627.5|2627.5|2627|2628|2627.5|2627.5|2627|1784
1622461000000|2021-05-31 11:36:40|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627|1626
1622461010000|2021-05-31 11:36:50|2628.5|2628|2630|2629|2630|2629|2628.5|2628|1920
1622461020000|2021-05-31 11:37:00|2629.5||2630||2630||2629.5||0
1622461060000|2021-05-31 11:37:40||2629.5||2629.5||2629.5||2629.5|0
1622461150000|2021-05-31 11:39:10|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|280
1622461160000|2021-05-31 11:39:20|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|1004
1622461180000|2021-05-31 11:39:40|||||||||800
1622461200000|2021-05-31 11:40:00|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|725
1622461210000|2021-05-31 11:40:10|||||||||800
1622461240000|2021-05-31 11:40:40|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|2
1622461300000|2021-05-31 11:41:40|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|2327
1622461330000|2021-05-31 11:42:10|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|1265
1622461390000|2021-05-31 11:43:10|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|572
1622461430000|2021-05-31 11:43:50|2631.5|2631|2630.5|2630|2631.5|2631|2630.5|2630|2025
1622461450000|2021-05-31 11:44:10|||||||||50
1622461460000|2021-05-31 11:44:20|||||||||215
1622461470000|2021-05-31 11:44:30|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|452
1622461480000|2021-05-31 11:44:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2628.5|410
1622461490000|2021-05-31 11:44:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|2
1622461500000|2021-05-31 11:45:00|2629.5|2629|2630.5|2630|2630.5|2630|2629.5|2629|134
1622461520000|2021-05-31 11:45:20|2630|2629.5|2630|2629|2630|2629.5|2629|2628.5|3246
1622461530000|2021-05-31 11:45:30|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|1427
1622461540000|2021-05-31 11:45:40|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|534
1622461560000|2021-05-31 11:46:00|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|1184
1622461570000|2021-05-31 11:46:10|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|207
1622461630000|2021-05-31 11:47:10|2630|2629.5|2629|2628.5|2630|2629.5|2629|2628.5|1285
1622461650000|2021-05-31 11:47:30|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|2
1622461660000|2021-05-31 11:47:40|||||||||90
1622461670000|2021-05-31 11:47:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|6
1622461690000|2021-05-31 11:48:10|2629.5|2629|2629.5|2629|2630|2629.5|2629.5|2629|1717
1622461700000|2021-05-31 11:48:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|134
1622461710000|2021-05-31 11:48:30|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|872
1622461750000|2021-05-31 11:49:10|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|2
1622461770000|2021-05-31 11:49:30|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|815
1622461790000|2021-05-31 11:49:50|||||||||25
1622461810000|2021-05-31 11:50:10|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|643
1622461820000|2021-05-31 11:50:20|2628.5|2628|2628.5|2628|2628.5|2628|2628|2627.5|340
1622461830000|2021-05-31 11:50:30|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|107
1622461840000|2021-05-31 11:50:40|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|2
1622461850000|2021-05-31 11:50:50|2629|2628.5|2629|2628|2629|2628.5|2629|2628|667
1622461860000|2021-05-31 11:51:00|2628.5||2628.5||2628.5||2628.5||0
1622461910000|2021-05-31 11:51:50|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|1482
1622461950000|2021-05-31 11:52:30|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|134
1622461980000|2021-05-31 11:53:00|2628|2627.5|2627|2626.5|2628.5|2628|2627|2626.5|1028
1622461990000|2021-05-31 11:53:10|2627.5|2627|2628|2627.5|2628|2627.5|2627.5|2627|836
1622462000000|2021-05-31 11:53:20|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|0
1622462010000|2021-05-31 11:53:30||2626.5||2627||2627||2626.5|100
1622462040000|2021-05-31 11:54:00|2628||2627.5||2628||2627.5||835
1622462060000|2021-05-31 11:54:20|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626|876
1622462070000|2021-05-31 11:54:30|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|148
1622462080000|2021-05-31 11:54:40|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|405
1622462110000|2021-05-31 11:55:10|2628|2627.5|2628|2627.5|2628|2627.5|2627.5|2627|1614
1622462120000|2021-05-31 11:55:20|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|171
1622462150000|2021-05-31 11:55:50|2627|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|307
1622462160000|2021-05-31 11:56:00|2627|2627|2627.5|2627|2627.5|2627|2627|2627|91
1622462180000|2021-05-31 11:56:20|2628|2627.5|2627.5|2627|2628|2627.5|2627.5|2627|417
1622462220000|2021-05-31 11:57:00|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|3860
1622462230000|2021-05-31 11:57:10|2628|2627.5|2628|2627.5|2628.5|2628|2627.5|2627|3087
1622462250000|2021-05-31 11:57:30|||||||||44
1622462260000|2021-05-31 11:57:40|2628.5|2628|2628.5|2628|2629.5|2629|2628.5|2628|2223
1622462290000|2021-05-31 11:58:10|2628|2627.5|2628|2627.5|2628|2627.5|2627.5|2627|1086
1622462300000|2021-05-31 11:58:20|2628.5||2628.5||2628.5||2628.5||0
1622462310000|2021-05-31 11:58:30||2628||2628||2628||2628|0
1622462330000|2021-05-31 11:58:50|||||||||51
1622462370000|2021-05-31 11:59:30|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|623
1622462380000|2021-05-31 11:59:40|2628.5|2627|2627.5|2627|2628.5|2627|2627.5|2627|122
1622462410000|2021-05-31 12:00:10||2626.5||2626.5||2627||2626.5|679
1622462460000|2021-05-31 12:01:00|2627||2627||2627||2627||1645
1622462470000|2021-05-31 12:01:10|2626.5|2626|2627.5|2626.5|2627.5|2627|2626.5|2626|1908
1622462490000|2021-05-31 12:01:30||2627||2626.5||2627||2626.5|0
1622462500000|2021-05-31 12:01:40|2627|2627|2627|2626.5|2627.5|2627|2627|2626.5|1535
1622462540000|2021-05-31 12:02:20|2626.5|2626|2627|2626|2627|2626.5|2626.5|2626|615
1622462550000|2021-05-31 12:02:30|2627.5|2626.5|2627.5|2627|2627.5|2627|2627.5|2626.5|2
1622462560000|2021-05-31 12:02:40|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|100
1622462570000|2021-05-31 12:02:50|2627|2626.5|2627|2626.5|2627|2627|2627|2626.5|300
1622462580000|2021-05-31 12:03:00|2627.5|2627|2627|2626.5|2627.5|2627|2627|2626.5|134
1622462620000|2021-05-31 12:03:40|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|136
1622462630000|2021-05-31 12:03:50|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1622462700000|2021-05-31 12:05:00|2626.5|2626|2627|2626|2627|2626.5|2626.5|2626|2221
1622462710000|2021-05-31 12:05:10|2627.5|2626.5|2627|2626.5|2627.5|2627|2627|2626.5|236
1622462730000|2021-05-31 12:05:30|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|143
1622462750000|2021-05-31 12:05:50|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|875
1622462770000|2021-05-31 12:06:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|406
1622462780000|2021-05-31 12:06:20|2628.5||2628.5||2628.5||2628.5||123
1622462800000|2021-05-31 12:06:40|2629|2628|2629|2628.5|2629|2628.5|2629|2628|718
1622462810000|2021-05-31 12:06:50|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2627.5|681
1622462820000|2021-05-31 12:07:00|2629|2628.5|2629|2628|2629|2628.5|2628.5|2628|482
1622462830000|2021-05-31 12:07:10|2628.5||2628.5||2628.5||2628.5||0
1622462920000|2021-05-31 12:08:40|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|598
1622462930000|2021-05-31 12:08:50|2627.5|2627|2628|2627.5|2628|2627.5|2627.5|2627|212
1622462940000|2021-05-31 12:09:00|2628.5|2628|2629|2628.5|2629|2628.5|2628.5|2627.5|594
1622462950000|2021-05-31 12:09:10|2628.5|2628|2628.5|2628|2629|2628|2628.5|2627.5|241
1622462960000|2021-05-31 12:09:20|2629|2628.5|2630|2629|2630|2629|2629|2628.5|324
1622462970000|2021-05-31 12:09:30|2629.5||2629.5||2630||2629.5||0
1622462990000|2021-05-31 12:09:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|834
1622463010000|2021-05-31 12:10:10|2629.5|2629|2629.5|2629|2629.5|2629|2629|2628.5|1014
1622463020000|2021-05-31 12:10:20|2630||2630||2630||2630||0
1622463040000|2021-05-31 12:10:40|2630.5|2629.5|2631|2630.5|2631|2630.5|2630.5|2629.5|717
1622463060000|2021-05-31 12:11:00|2631.5|2631|2631.5|2630.5|2632|2631|2631|2630.5|682
1622463070000|2021-05-31 12:11:10|2631|2631|2631|2630.5|2631|2631|2631|2630.5|0
1622463080000|2021-05-31 12:11:20|||||||||195
1622463090000|2021-05-31 12:11:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2629.5|375
1622463110000|2021-05-31 12:11:50|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|1271
1622463120000|2021-05-31 12:12:00|2629|2628.5|2629|2628.5|2629|2629|2629|2628.5|134
1622463140000|2021-05-31 12:12:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|240
1622463200000|2021-05-31 12:13:20|2630|2629.5|2630|2629|2631|2630|2629.5|2629|1149
1622463220000|2021-05-31 12:13:40||2629.5||2629.5||2629.5||2629|0
1622463240000|2021-05-31 12:14:00|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2629.5|441
1622463250000|2021-05-31 12:14:10|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|908
1622463340000|2021-05-31 12:15:40|||||||||2
1622463350000|2021-05-31 12:15:50|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|463
1622463360000|2021-05-31 12:16:00|2630.5|2630|2630.5|2630|2631|2630.5|2630.5|2630|777
1622463370000|2021-05-31 12:16:10|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|734
1622463470000|2021-05-31 12:17:50|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|123
1622463480000|2021-05-31 12:18:00|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|757
1622463490000|2021-05-31 12:18:10|2630|2629.5|2630|2629.5|2630.5|2630|2630|2629.5|119
1622463520000|2021-05-31 12:18:40|||||||||19
1622463550000|2021-05-31 12:19:10|||||||||80
1622463620000|2021-05-31 12:20:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|1727
1622463630000|2021-05-31 12:20:30|2629|2628.5|2629|2628.5|2629.5|2629|2629|2628.5|445
1622463650000|2021-05-31 12:20:50|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|163
1622463670000|2021-05-31 12:21:10|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|935
1622463720000|2021-05-31 12:22:00|||||||||45
1622463780000|2021-05-31 12:23:00|2629.5|2629|2629.5|2629|2629.5|2629.5|2629.5|2629|1688
1622463790000|2021-05-31 12:23:10|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1622463820000|2021-05-31 12:23:40|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|499
1622463850000|2021-05-31 12:24:10|||||||||378
1622463860000|2021-05-31 12:24:20|||||||||9
1622463920000|2021-05-31 12:25:20|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|279
1622463960000|2021-05-31 12:26:00|2631|2630.5|2631|2630|2631|2630.5|2631|2630|736
1622463970000|2021-05-31 12:26:10|2630.5||2630.5||2630.5||2630.5||0
1622464050000|2021-05-31 12:27:30|||||||||30
1622464100000|2021-05-31 12:28:20|||||||||100
1622464130000|2021-05-31 12:28:50|2630|2629.5|2630|2629|2630|2629.5|2630|2629|1251
1622464150000|2021-05-31 12:29:10|2629.5|2629.5|2630|2629|2630|2629.5|2629.5|2629|250
1622464160000|2021-05-31 12:29:20|2629.5||2629.5||2629.5||2629.5||80
1622464180000|2021-05-31 12:29:40|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|352
1622464190000|2021-05-31 12:29:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|2
1622464200000|2021-05-31 12:30:00|||||||||95
1622464250000|2021-05-31 12:30:50|||||||||100
1622464260000|2021-05-31 12:31:00|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|442
1622464270000|2021-05-31 12:31:10|2630.5|2630|2631|2630|2631|2630.5|2630.5|2630|1519
1622464280000|2021-05-31 12:31:20||2630.5||2630.5||2630.5||2630.5|0
1622464310000|2021-05-31 12:31:50|||||||||11
1622464340000|2021-05-31 12:32:20|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2630.5|880
1622464430000|2021-05-31 12:33:50|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|591
1622464460000|2021-05-31 12:34:20|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|682
1622464470000|2021-05-31 12:34:30|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|2
1622464490000|2021-05-31 12:34:50|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630.5|1226
1622464500000|2021-05-31 12:35:00||2631||2631||2631||2631|37
1622464550000|2021-05-31 12:35:50|2631|2630.5|2630.5|2629.5|2631|2630.5|2630.5|2629.5|785
1622464560000|2021-05-31 12:36:00||2630||2630||2630||2630|180
1622464640000|2021-05-31 12:37:20|||||||||187
1622464650000|2021-05-31 12:37:30|||||||||203
1622464660000|2021-05-31 12:37:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|176
1622464670000|2021-05-31 12:37:50|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2629.5|134
1622464700000|2021-05-31 12:38:20|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|323
1622464710000|2021-05-31 12:38:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|134
1622464770000|2021-05-31 12:39:30|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|136
1622464810000|2021-05-31 12:40:10|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|402
1622464870000|2021-05-31 12:41:10|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|689
1622464880000|2021-05-31 12:41:20|2632|2631|2632|2631.5|2632|2631.5|2632|2631|1154
1622464900000|2021-05-31 12:41:40|||||||||45
1622464910000|2021-05-31 12:41:50|||||||||40
1622464960000|2021-05-31 12:42:40|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|714
1622464970000|2021-05-31 12:42:50|||||||||15
1622464990000|2021-05-31 12:43:10|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|401
1622465000000|2021-05-31 12:43:20|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|287
1622465030000|2021-05-31 12:43:50|||||||||38
1622465070000|2021-05-31 12:44:30|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|1313
1622465080000|2021-05-31 12:44:40|2633|2632|2632.5|2632|2633|2632|2632.5|2632|4
1622465090000|2021-05-31 12:44:50|2633||2633||2633||2633||0
1622465100000|2021-05-31 12:45:00||2632.5||2632.5||2632.5||2632.5|0
1622465190000|2021-05-31 12:46:30|2633.5|2633|2633.5|2633|2634|2633|2633.5|2633|576
1622465200000|2021-05-31 12:46:40|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|100
1622465210000|2021-05-31 12:46:50|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|116
1622465270000|2021-05-31 12:47:50|||||||||38
1622465370000|2021-05-31 12:49:30|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|2004
1622465400000|2021-05-31 12:50:00|||||||||294
1622465410000|2021-05-31 12:50:10|||||||||10
1622465420000|2021-05-31 12:50:20|||||||||321
1622465490000|2021-05-31 12:51:30|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|1079
1622465540000|2021-05-31 12:52:20|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|1814
1622465550000|2021-05-31 12:52:30||2632||2632||2632||2632|794
1622465610000|2021-05-31 12:53:30||2632.5||2632.5||2632.5||2632.5|154
1622465630000|2021-05-31 12:53:50|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|1452
1622465650000|2021-05-31 12:54:10|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|1688
1622465680000|2021-05-31 12:54:40|2632.5|2632|2632.5|2632|2632.5|2632|2632|2632|477
1622465690000|2021-05-31 12:54:50|||||||||156
1622465700000|2021-05-31 12:55:00|2633||2632.5||2633||2632.5||306
1622465710000|2021-05-31 12:55:10|||||||||152
1622465720000|2021-05-31 12:55:20|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|2
1622465730000|2021-05-31 12:55:30|||||||||104
1622465750000|2021-05-31 12:55:50|2632.5|2632|2632.5|2632|2632.5|2632|2632|2631.5|1782
1622465760000|2021-05-31 12:56:00|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631|1041
1622465820000|2021-05-31 12:57:00|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|356
1622465840000|2021-05-31 12:57:20|2632|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|383
1622465850000|2021-05-31 12:57:30||2630.5||2630.5||2630.5||2630.5|0
1622465870000|2021-05-31 12:57:50|||||||||130
1622465890000|2021-05-31 12:58:10|2631|2630|2630.5|2630|2631|2630|2630.5|2630|600
1622465920000|2021-05-31 12:58:40|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630.5|6429
1622465930000|2021-05-31 12:58:50|2631|2631|2632|2631.5|2632|2631.5|2631|2630.5|1957
1622466020000|2021-05-31 13:00:20|2631.5|2631|2631|2630.5|2631.5|2631|2630.5|2630|967
1622466030000|2021-05-31 13:00:30|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|638
1622466060000|2021-05-31 13:01:00|2632|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|450
1622466090000|2021-05-31 13:01:30|2632|2631.5|2632|2631.5|2632.5|2632|2632|2631.5|407
1622466120000|2021-05-31 13:02:00|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|1596
1622466130000|2021-05-31 13:02:10|2632|2631.5|2632|2631.5|2632|2631.5|2631.5|2631|245
1622466150000|2021-05-31 13:02:30|2632.5|2632|2632.5|2631.5|2632.5|2632|2632.5|2631.5|150
1622466160000|2021-05-31 13:02:40|2632||2632||2632||2632||0
1622466180000|2021-05-31 13:03:00|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|1456
1622466190000|2021-05-31 13:03:10|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|323
1622466210000|2021-05-31 13:03:30|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|338
1622466280000|2021-05-31 13:04:40|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|685
1622466300000|2021-05-31 13:05:00|||||||||195
1622466340000|2021-05-31 13:05:40|2630.5|2630|2630.5|2630|2631|2630.5|2630.5|2630|1847
1622466350000|2021-05-31 13:05:50|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|1893
1622466360000|2021-05-31 13:06:00|2630|2629.5|2630.5|2629.5|2630.5|2630|2630|2629.5|401
1622466420000|2021-05-31 13:07:00|2631|2630|2630.5|2629.5|2631|2630.5|2630|2629.5|1679
1622466440000|2021-05-31 13:07:20|2630||2630.5||2630.5||2630||0
1622466450000|2021-05-31 13:07:30|2631|2630|2631|2630.5|2631|2630.5|2631|2630|716
1622466490000|2021-05-31 13:08:10|||||||||10
1622466500000|2021-05-31 13:08:20|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|2424
1622466510000|2021-05-31 13:08:30|||||||||68
1622466560000|2021-05-31 13:09:20|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|2297
1622466570000|2021-05-31 13:09:30|2632.5|2632|2632.5|2631.5|2632.5|2632|2632.5|2631.5|647
1622466590000|2021-05-31 13:09:50|2632||2632||2632||2632||0
1622466670000|2021-05-31 13:11:10|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|2
1622466760000|2021-05-31 13:12:40|2632|2631.5|2633|2632|2633|2632|2632|2631.5|4111
1622466780000|2021-05-31 13:13:00|2632.5||2632.5||2632.5||2632.5||0
1622466790000|2021-05-31 13:13:10|||||||||63
1622466810000|2021-05-31 13:13:30|2632|2631.5|2632|2631.5|2632.5|2632|2632|2631|936
1622466830000|2021-05-31 13:13:50||2631||2631||2631||2631|0
1622466840000|2021-05-31 13:14:00|2631.5|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|14
1622466880000|2021-05-31 13:14:40|||||||||50
1622466890000|2021-05-31 13:14:50|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|699
1622466900000|2021-05-31 13:15:00|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|222
1622466910000|2021-05-31 13:15:10|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|2
1622466950000|2021-05-31 13:15:50|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|324
1622467010000|2021-05-31 13:16:50|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|175
1622467040000|2021-05-31 13:17:20|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|1109
1622467130000|2021-05-31 13:18:50|2631.5|2631|2632|2631|2632|2631|2631.5|2631|1001
1622467140000|2021-05-31 13:19:00|2631.5|2631.5|2632.5|2631.5|2632.5|2632|2631.5|2631|1094
1622467150000|2021-05-31 13:19:10|2633|2632|2633.5|2633|2633.5|2633|2633|2632|1805
1622467160000|2021-05-31 13:19:20|2633|2632.5|2633|2632|2633|2632.5|2633|2632|133
1622467170000|2021-05-31 13:19:30||2632.5||2632.5||2632.5||2632.5|0
1622467180000|2021-05-31 13:19:40|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|736
1622467190000|2021-05-31 13:19:50|2632.5||2632||2632.5||2632||904
1622467200000|2021-05-31 13:20:00|2631.5|2631|2632.5|2632|2633|2632|2631.5|2631|1247
1622467210000|2021-05-31 13:20:10||2631.5||2632||2632||2631.5|0
1622467220000|2021-05-31 13:20:20|||||||||75
1622467240000|2021-05-31 13:20:40|2632|2631.5|2632.5|2631.5|2632.5|2631.5|2632|2631.5|558
1622467250000|2021-05-31 13:20:50||2632||2631.5||2632||2631.5|0
1622467260000|2021-05-31 13:21:00||2632||2632||2632||2632|0
1622467270000|2021-05-31 13:21:10||2631.5||2631.5||2631.5||2631.5|0
1622467290000|2021-05-31 13:21:30|2633|2632|2633|2632|2633|2632.5|2633|2632|513
1622467300000|2021-05-31 13:21:40|2632.5||2633||2633||2632.5||0
1622467340000|2021-05-31 13:22:20|2632.5||2632.5||2632.5||2632.5||0
1622467360000|2021-05-31 13:22:40|||||||||98
1622467400000|2021-05-31 13:23:20|||||||||57
1622467410000|2021-05-31 13:23:30|2633|2632.5|2633|2632|2633|2632.5|2633|2632|546
1622467430000|2021-05-31 13:23:50|2632.5|2632.5|2633|2632.5|2633|2632.5|2632.5|2632.5|426
1622467440000|2021-05-31 13:24:00|2632.5|2632|2633|2632.5|2633|2632.5|2632.5|2632|4
1622467460000|2021-05-31 13:24:20|||||||||26
1622467510000|2021-05-31 13:25:10|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|282
1622467600000|2021-05-31 13:26:40|2633|2632.5|2634.5|2634|2634.5|2634|2633|2632.5|2578
1622467620000|2021-05-31 13:27:00|2634|2633.5|2634.5|2633.5|2634.5|2634|2634|2633.5|0
1622467630000|2021-05-31 13:27:10|2634|2634|2634|2633.5|2634.5|2634|2634|2633.5|242
1622467640000|2021-05-31 13:27:20|||||||||282
1622467660000|2021-05-31 13:27:40|2633.5|2633|2633.5|2633|2633.5|2633|2633|2632.5|314
1622467670000|2021-05-31 13:27:50|2634|2633.5|2634|2633.5|2634.5|2634|2634|2633.5|1144
1622467700000|2021-05-31 13:28:20|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|221
1622467720000|2021-05-31 13:28:40|||||||||117
1622467730000|2021-05-31 13:28:50|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|709
1622467750000|2021-05-31 13:29:10|2635|2634.5|2635|2634.5|2635|2634.5|2635|2634|911
1622467760000|2021-05-31 13:29:20|2635.5|2635|2635.5|2634.5|2636|2635|2635|2634.5|3575
1622467770000|2021-05-31 13:29:30||2635||2634.5||2635||2634.5|100
1622467790000|2021-05-31 13:29:50|2635||2635||2635||2635||0
1622467860000|2021-05-31 13:31:00|||||||||84
1622467900000|2021-05-31 13:31:40|2635.5|2635|2636|2635.5|2636|2635.5|2635.5|2635|814
1622467920000|2021-05-31 13:32:00|2635.5|2635|2635.5|2635|2636|2635|2635.5|2635|1413
1622467950000|2021-05-31 13:32:30|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|0
1622467960000|2021-05-31 13:32:40|||||||||295
1622468010000|2021-05-31 13:33:30|2635.5|2635|2636|2635.5|2636|2635.5|2635.5|2635|380
1622468020000|2021-05-31 13:33:40|2635.5|2635|2636|2635.5|2636|2635.5|2635|2634.5|2106
1622468030000|2021-05-31 13:33:50|2635.5|2635|2635|2634.5|2636|2635.5|2635|2634.5|721
1622468040000|2021-05-31 13:34:00|2635.5||2635.5||2635.5||2635.5||0
1622468050000|2021-05-31 13:34:10|2635||2635||2635.5||2635||0
1622468060000|2021-05-31 13:34:20|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2633.5|2785
1622468070000|2021-05-31 13:34:30|2635|2633.5|2635|2634.5|2635|2634.5|2635|2633.5|189
1622468110000|2021-05-31 13:35:10|2635.5|2635|2636|2635|2636|2635|2635.5|2635|1215
1622468120000|2021-05-31 13:35:20|2635.5|2635.5|2635.5|2635|2636|2635.5|2635.5|2635|725
1622468130000|2021-05-31 13:35:30|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635|168
1622468150000|2021-05-31 13:35:50|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2634.5|878
1622468160000|2021-05-31 13:36:00|2636||2635.5||2636||2635.5||0
1622468210000|2021-05-31 13:36:50|||||||||18
1622468260000|2021-05-31 13:37:40|||||||||80
1622468340000|2021-05-31 13:39:00|||||||||40
1622468350000|2021-05-31 13:39:10|2636|2635.5|2636|2635|2636|2635.5|2636|2635|722
1622468360000|2021-05-31 13:39:20|2635.5|2634|2635.5|2635|2635.5|2635|2635|2634|5351
1622468370000|2021-05-31 13:39:30|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|861
1622468400000|2021-05-31 13:40:00|2635.5|2635|2636|2635.5|2636|2635.5|2635.5|2635|204
1622468410000|2021-05-31 13:40:10|2635.5|2635|2636|2635.5|2636|2635.5|2635.5|2635|2463
1622468450000|2021-05-31 13:40:50|||||||||84
1622468460000|2021-05-31 13:41:00|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2634.5|336
1622468470000|2021-05-31 13:41:10|2636|2635.5|2635.5|2635|2636|2635.5|2635.5|2635|1332
1622468490000|2021-05-31 13:41:30|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|719
1622468510000|2021-05-31 13:41:50|2636.5|2636|2636|2635.5|2636.5|2636|2636|2635.5|1596
1622468550000|2021-05-31 13:42:30|2636.5|2636|2636|2635.5|2636.5|2636|2636|2635.5|15
1622468590000|2021-05-31 13:43:10|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2635|2162
1622468610000|2021-05-31 13:43:30|||||||||148
1622468620000|2021-05-31 13:43:40|2635|2634.5|2634.5|2633.5|2635|2634.5|2634.5|2633.5|250
1622468640000|2021-05-31 13:44:00|2634||2634||2634||2634||83
1622468650000|2021-05-31 13:44:10|2634.5|2634|2635.5|2634.5|2635.5|2635|2634.5|2634|878
1622468700000|2021-05-31 13:45:00|2635||2635||2635||2635||0
1622468720000|2021-05-31 13:45:20|2635.5|2635|2636|2635.5|2636|2635.5|2635.5|2635|104
1622468780000|2021-05-31 13:46:20|||||||||54
1622468790000|2021-05-31 13:46:30|2636.5|2636|2636.5|2636|2636.5|2636|2636.5|2636|509
1622468800000|2021-05-31 13:46:40|2636|2635.5|2636.5|2636|2636.5|2636|2636|2635.5|1224
1622468820000|2021-05-31 13:47:00|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|1097
1622468890000|2021-05-31 13:48:10|||||||||900
1622468980000|2021-05-31 13:49:40|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2635|1479
1622469000000|2021-05-31 13:50:00|2635|2634.5|2634.5|2634|2635.5|2635|2634.5|2634|2194
1622469020000|2021-05-31 13:50:20|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|46
1622469070000|2021-05-31 13:51:10|2634.5|2634|2634.5|2634|2635|2634.5|2634.5|2634|1868
1622469100000|2021-05-31 13:51:40|||||||||8
1622469120000|2021-05-31 13:52:00|2635|2634.5|2635|2634|2635|2634.5|2634.5|2634|356
1622469140000|2021-05-31 13:52:20||2634.5||2634.5||2634.5||2634.5|0
1622469160000|2021-05-31 13:52:40|||||||||110
1622469240000|2021-05-31 13:54:00|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|1505
1622469360000|2021-05-31 13:56:00|2635|2634.5|2634.5|2634|2635|2634.5|2634.5|2634|683
1622469370000|2021-05-31 13:56:10|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|359
1622469400000|2021-05-31 13:56:40|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|549
1622469410000|2021-05-31 13:56:50|2634.5|2634|2634|2633.5|2634.5|2634|2634|2633.5|842
1622469430000|2021-05-31 13:57:10|2633.5|2633|2632.5|2632|2633.5|2633|2632.5|2632|2149
1622469450000|2021-05-31 13:57:30|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|189
1622469460000|2021-05-31 13:57:40|2632.5|2632|2632.5|2632|2632.5|2632|2632|2631.5|588
1622469470000|2021-05-31 13:57:50|2633|2631.5|2633|2632|2633|2632.5|2632.5|2631.5|1120
1622469500000|2021-05-31 13:58:20||2632.5||2632.5||2632.5||2632.5|0
1622469600000|2021-05-31 14:00:00|2632.5|2632|2633|2632.5|2633|2632.5|2632.5|2632|650
1622469620000|2021-05-31 14:00:20|2633.5|2633|2633.5|2632.5|2633.5|2633|2633.5|2632.5|203
1622469630000|2021-05-31 14:00:30|2633||2633||2633||2633||18
1622469650000|2021-05-31 14:00:50|||||||||18
1622469690000|2021-05-31 14:01:30|2632.5|2632|2634|2633|2634|2633.5|2632.5|2632|1548
1622469700000|2021-05-31 14:01:40|2633.5||2633.5||2633.5||2633.5||0
1622469720000|2021-05-31 14:02:00|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|382
1622469770000|2021-05-31 14:02:50|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|1013
1622469790000|2021-05-31 14:03:10|||||||||18
1622469800000|2021-05-31 14:03:20|2635|2634.5|2635|2634.5|2635.5|2635|2635|2634.5|851
1622469810000|2021-05-31 14:03:30|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2635|139
1622469830000|2021-05-31 14:03:50|2636.5|2636|2636|2635.5|2636.5|2636|2636|2635.5|4412
1622469840000|2021-05-31 14:04:00|2635.5|2635|2635|2634.5|2635.5|2635|2635|2634.5|2085
1622469860000|2021-05-31 14:04:20|2634.5|2634|2634|2633.5|2634.5|2634|2634|2633.5|1974
1622469870000|2021-05-31 14:04:30|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|136
1622469940000|2021-05-31 14:05:40|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|321
1622469960000|2021-05-31 14:06:00|||||||||280
1622469980000|2021-05-31 14:06:20|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|3525
1622469990000|2021-05-31 14:06:30|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2631.5|1240
1622470010000|2021-05-31 14:06:50|||||||||287
1622470020000|2021-05-31 14:07:00|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|570
1622470030000|2021-05-31 14:07:10|2631.5|2631|2632.5|2631.5|2632.5|2632|2631.5|2631|1897
1622470040000|2021-05-31 14:07:20||2632||2632||2632||2632|0
1622470050000|2021-05-31 14:07:30|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|1268
1622470080000|2021-05-31 14:08:00|2633|2632.5|2633|2632.5|2633.5|2633|2633|2632.5|3914
1622470090000|2021-05-31 14:08:10|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|245
1622470190000|2021-05-31 14:09:50|2634|2633.5|2634|2633|2634|2633.5|2633.5|2633|1863
1622470210000|2021-05-31 14:10:10|2633.5||2633.5||2633.5||2633.5||0
1622470240000|2021-05-31 14:10:40|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|432
1622470310000|2021-05-31 14:11:50|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|726
1622470320000|2021-05-31 14:12:00|2634|2633.5|2633.5|2633|2634|2633.5|2633.5|2633|1095
1622470340000|2021-05-31 14:12:20|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|1679
1622470350000|2021-05-31 14:12:30|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|558
1622470370000|2021-05-31 14:12:50|||||||||109
1622470410000|2021-05-31 14:13:30|||||||||20
1622470420000|2021-05-31 14:13:40|||||||||30
1622470440000|2021-05-31 14:14:00|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|597
1622470490000|2021-05-31 14:14:50|||||||||795
1622470530000|2021-05-31 14:15:30|2634|2633.5|2634.5|2634|2634.5|2634|2634|2633.5|1232
1622470540000|2021-05-31 14:15:40|2634|2633.5|2634|2633.5|2634.5|2634|2634|2633.5|321
1622470570000|2021-05-31 14:16:10|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|615
1622470580000|2021-05-31 14:16:20|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|324
1622470620000|2021-05-31 14:17:00|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|589
1622470650000|2021-05-31 14:17:30|2634|2633.5|2633.5|2633|2634|2633.5|2633.5|2633|570
1622470660000|2021-05-31 14:17:40|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|350
1622470670000|2021-05-31 14:17:50||2632||2632||2632.5||2632|0
1622470680000|2021-05-31 14:18:00||2632.5||2632.5||2632.5||2632.5|0
1622470710000|2021-05-31 14:18:30|2633.5|2633|2633.5|2633|2634|2633|2633.5|2633|883
1622470730000|2021-05-31 14:18:50|||||||||303
1622470760000|2021-05-31 14:19:20|||||||||50
1622470790000|2021-05-31 14:19:50|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|933
1622470810000|2021-05-31 14:20:10|2633|2632.5|2633|2632.5|2633.5|2633|2633|2632.5|1606
1622470860000|2021-05-31 14:21:00||2632||2632||2632||2632|0
1622470870000|2021-05-31 14:21:10||2632.5||2632.5||2632.5||2632.5|0
1622470910000|2021-05-31 14:21:50|2632.5|2632|2632.5|2631.5|2632.5|2632|2632|2631.5|1879
1622470930000|2021-05-31 14:22:10|2633|2632|2633|2632.5|2633|2632.5|2633|2632|1553
1622470950000|2021-05-31 14:22:30||2632||2632.5||2632.5||2632|618
1622471020000|2021-05-31 14:23:40|2633.5|2633|2633.5|2633|2634|2633.5|2633.5|2633|944
1622471080000|2021-05-31 14:24:40|2634|2633.5|2634|2633.5|2634|2633.5|2633.5|2633|435
1622471090000|2021-05-31 14:24:50|2633.5|2633|2634.5|2634|2634.5|2634|2633.5|2633|5342
1622471100000|2021-05-31 14:25:00||2633.5||2633.5||2634||2633.5|880
1622471120000|2021-05-31 14:25:20||2634||2634||2634||2634|123
1622471160000|2021-05-31 14:26:00|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|298
1622471170000|2021-05-31 14:26:10|||||||||70
1622471180000|2021-05-31 14:26:20|2633.5|2633|2634|2633|2634|2633.5|2633.5|2633|965
1622471190000|2021-05-31 14:26:30||2633.5||2633.5||2633.5||2633.5|0
1622471210000|2021-05-31 14:26:50|2634.5|2634|2635|2634|2635|2634.5|2634.5|2634|447
1622471240000|2021-05-31 14:27:20|2634.5||2635||2635||2634.5||220
1622471280000|2021-05-31 14:28:00|2634.5|2633.5|2634.5|2634|2634.5|2634|2634.5|2633.5|1265
1622471310000|2021-05-31 14:28:30|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634|987
1622471330000|2021-05-31 14:28:50|2636|2635.5|2636|2635.5|2636.5|2635.5|2636|2635.5|178
1622471350000|2021-05-31 14:29:10|2636.5|2636|2636|2635.5|2636.5|2636|2635.5|2635|2372
1622471380000|2021-05-31 14:29:40|2636.5|2636|2636.5|2635.5|2636.5|2636|2636.5|2635.5|0
1622471390000|2021-05-31 14:29:50|2636||2636||2636.5||2636||0
1622471400000|2021-05-31 14:30:00|||||||||189
1622471410000|2021-05-31 14:30:10|2636.5|2636|2636.5|2636|2636.5|2636|2636.5|2636|841
1622471430000|2021-05-31 14:30:30|||||||||350
1622471440000|2021-05-31 14:30:40|2636|2635.5|2635.5|2635|2636|2635.5|2635.5|2635|739
1622471450000|2021-05-31 14:30:50||2634.5||2634.5||2635||2634.5|668
1622471470000|2021-05-31 14:31:10||2635||2635||2635||2635|36
1622471520000|2021-05-31 14:32:00|2635|2634.5|2635|2634.5|2635.5|2635|2635|2634.5|1248
1622471570000|2021-05-31 14:32:50|||||||||14
1622471580000|2021-05-31 14:33:00|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|119
1622471600000|2021-05-31 14:33:20|2635|2634.5|2635|2634|2635|2634.5|2634.5|2634|514
1622471610000|2021-05-31 14:33:30||2634.5||2634.5||2634.5||2634.5|0
1622471630000|2021-05-31 14:33:50|||||||||6
1622471640000|2021-05-31 14:34:00|||||||||410
1622471660000|2021-05-31 14:34:20|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|622
1622471670000|2021-05-31 14:34:30||2633.5||2633.5||2634||2633.5|56
1622471700000|2021-05-31 14:35:00|2634|2633|2634|2633|2634|2633|2634|2633|0
1622471730000|2021-05-31 14:35:30||2633.5||2633.5||2633.5||2633.5|0
1622471740000|2021-05-31 14:35:40|2633.5|2633|2633.5|2633|2633.5|2633|2633|2632.5|1341
1622471750000|2021-05-31 14:35:50||2632.5||2632.5||2632.5||2632.5|0
1622471760000|2021-05-31 14:36:00|2634|2633|2633.5|2633|2634|2633|2633.5|2633|823
1622471770000|2021-05-31 14:36:10|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632.5|671
1622471780000|2021-05-31 14:36:20|2633||2633||2633||2633||0
1622471820000|2021-05-31 14:37:00||2632||2632.5||2632.5||2632|0
1622471850000|2021-05-31 14:37:30|||||||||198
1622471880000|2021-05-31 14:38:00|2633.5|2633|2633|2632.5|2633.5|2633|2633|2632.5|223
1622472000000|2021-05-31 14:40:00|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|540
1622472030000|2021-05-31 14:40:30|2633.5|2633|2633.5|2633|2633.5|2633|2633|2632.5|2080
1622472040000|2021-05-31 14:40:40|2634|2632.5|2633.5|2632.5|2634|2632.5|2633.5|2632.5|177
1622472070000|2021-05-31 14:41:10|2633||2633||2633||2633||52
1622472080000|2021-05-31 14:41:20|||||||||2
1622472100000|2021-05-31 14:41:40|||||||||54
1622472110000|2021-05-31 14:41:50|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|320
1622472120000|2021-05-31 14:42:00|2633|2632.5|2633|2632.5|2633|2632.5|2632.5|2632|451
1622472130000|2021-05-31 14:42:10||2632||2632||2632||2632|0
1622472140000|2021-05-31 14:42:20|2632.5|2631.5|2632|2631|2632.5|2631.5|2632|2631|448
1622472150000|2021-05-31 14:42:30||2631.5||2631.5||2631.5||2631.5|0
1622472170000|2021-05-31 14:42:50||2631||2631||2631||2631|0
1622472180000|2021-05-31 14:43:00|2631.5||2631.5||2631.5||2631.5||0
1622472190000|2021-05-31 14:43:10||2630.5||2630.5||2630.5||2630.5|699
1622472200000|2021-05-31 14:43:20||2631||2630.5||2631||2630.5|0
1622472250000|2021-05-31 14:44:10|2631|2630|2630.5|2630|2631|2630.5|2630.5|2630|1951
1622472260000|2021-05-31 14:44:20|2630|2629|2631|2630|2631|2630|2630|2629|2366
1622472280000|2021-05-31 14:44:40|2631.5|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|231
1622472290000|2021-05-31 14:44:50||2630.5||2630.5||2631||2630.5|480
1622472300000|2021-05-31 14:45:00||2631||2631||2631||2631|0
1622472360000|2021-05-31 14:46:00|||||||||211
1622472450000|2021-05-31 14:47:30|||||||||106
1622472460000|2021-05-31 14:47:40|||||||||112
1622472470000|2021-05-31 14:47:50|2632|2631.5|2632.5|2632|2632.5|2632|2632|2631.5|1171
1622472490000|2021-05-31 14:48:10|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|301
1622472510000|2021-05-31 14:48:30|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|435
1622472520000|2021-05-31 14:48:40|2633|2632.5|2633|2632.5|2633.5|2633|2633|2632.5|927
1622472530000|2021-05-31 14:48:50|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|100
1622472540000|2021-05-31 14:49:00|2634|2633.5|2634|2633.5|2634|2633.5|2634|2633.5|289
1622472550000|2021-05-31 14:49:10|2633.5|2633|2634|2633|2634|2633|2633.5|2633|929
1622472560000|2021-05-31 14:49:20|2633.5||2634||2634||2633.5||0
1622472590000|2021-05-31 14:49:50|2633.5|2633.5|2635|2634.5|2635|2634.5|2633.5|2633.5|2385
1622472620000|2021-05-31 14:50:20|2635.5|2635|2635.5|2635|2635.5|2635|2635.5|2634.5|1415
1622472630000|2021-05-31 14:50:30|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|1508
1622472640000|2021-05-31 14:50:40|2635|2634.5|2635|2634.5|2635.5|2634.5|2635|2634.5|1495
1622472650000|2021-05-31 14:50:50|2634.5|2634|2634|2633|2635|2634.5|2634|2633|1209
1622472660000|2021-05-31 14:51:00|2633.5||2634||2634||2633.5||0
1622472700000|2021-05-31 14:51:40|2633.5||2633.5||2633.5||2633.5||0
1622472710000|2021-05-31 14:51:50|2634|2633.5|2634|2633|2634.5|2634|2633.5|2633|1161
1622472760000|2021-05-31 14:52:40|2633.5||2633.5||2633.5||2633.5||0
1622472780000|2021-05-31 14:53:00|||||||||453
1622472800000|2021-05-31 14:53:20|2634|2633.5|2634|2633.5|2634|2633.5|2633.5|2633.5|520
1622472850000|2021-05-31 14:54:10|2633.5|2633|2634|2633|2634|2633.5|2633.5|2633|561
1622472860000|2021-05-31 14:54:20||2633.5||2633.5||2633.5||2633.5|0
1622472880000|2021-05-31 14:54:40||2633||2633.5||2633.5||2633|338
1622472900000|2021-05-31 14:55:00|2634.5|2634|2634.5|2634|2634.5|2634|2634.5|2634|297
1622472910000|2021-05-31 14:55:10|2634|2633|2634.5|2633.5|2634.5|2633.5|2634|2633|1867
1622472940000|2021-05-31 14:55:40|2634||2634||2634||2634||0
1622472950000|2021-05-31 14:55:50|||||||||150
1622472960000|2021-05-31 14:56:00|2633.5|2633|2634|2633.5|2634|2633.5|2633.5|2633|1647
1622472970000|2021-05-31 14:56:10|||||||||200
1622472980000|2021-05-31 14:56:20|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|156
1622472990000|2021-05-31 14:56:30|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|816
1622473000000|2021-05-31 14:56:40|||||||||546
1622473060000|2021-05-31 14:57:40|2633|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632.5|320
1622473090000|2021-05-31 14:58:10||2633||2632.5||2633||2632.5|95
1622473100000|2021-05-31 14:58:20|2633||2633||2633||2633||0
1622473110000|2021-05-31 14:58:30|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|1632
1622473120000|2021-05-31 14:58:40|2632.5|2632|2632.5|2632|2633|2632|2632.5|2632|1619
1622473150000|2021-05-31 14:59:10|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|515
1622473170000|2021-05-31 14:59:30|2634|2633.5|2634|2633.5|2634|2633.5|2633.5|2633|1366
1622473180000|2021-05-31 14:59:40|2633.5|2633|2633.5|2633|2633.5|2633|2633.5|2633|2094
1622473190000|2021-05-31 14:59:50|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|1316
1622473200000|2021-05-31 15:00:00|2632.5|2632|2631.5|2631|2632.5|2632|2631.5|2631|1652
1622473210000|2021-05-31 15:00:10|||||||||91
1622473230000|2021-05-31 15:00:30|2632|2630.5|2631.5|2631|2632|2631.5|2631.5|2630.5|278
1622473270000|2021-05-31 15:01:10|2632|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|278
1622473290000|2021-05-31 15:01:30|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|335
1622473300000|2021-05-31 15:01:40|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|202
1622473320000|2021-05-31 15:02:00|2630.5|2630|2631|2630|2631|2630|2630.5|2630|698
1622473330000|2021-05-31 15:02:10|2630.5|2630.5|2631|2630.5|2631|2630.5|2630.5|2630|380
1622473340000|2021-05-31 15:02:20|2630.5|2630|2630.5|2630|2631|2630|2630.5|2630|740
1622473350000|2021-05-31 15:02:30|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|1004
1622473370000|2021-05-31 15:02:50|2632|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|226
1622473380000|2021-05-31 15:03:00|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|234
1622473420000|2021-05-31 15:03:40|2631.5|2631|2631|2630.5|2631.5|2631|2631|2630.5|134
1622473450000|2021-05-31 15:04:10|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|1042
1622473480000|2021-05-31 15:04:40|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|1079
1622473510000|2021-05-31 15:05:10|2631.5|2631|2632|2631|2632|2631.5|2631|2630.5|1383
1622473520000|2021-05-31 15:05:20|2631.5||2631.5||2631.5||2631.5||0
1622473540000|2021-05-31 15:05:40|||||||||664
1622473580000|2021-05-31 15:06:20|2632|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|186
1622473640000|2021-05-31 15:07:20|2632||2631.5||2632||2631.5||512
1622473660000|2021-05-31 15:07:40|||||||||1
1622473680000|2021-05-31 15:08:00|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|1309
1622473690000|2021-05-31 15:08:10|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|1854
1622473700000|2021-05-31 15:08:20|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|230
1622473710000|2021-05-31 15:08:30||2630||2630.5||2630.5||2630|484
1622473730000|2021-05-31 15:08:50|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|726
1622473760000|2021-05-31 15:09:20|||||||||378
1622473770000|2021-05-31 15:09:30|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2628.5|0
1622473780000|2021-05-31 15:09:40|||||||||300
1622473810000|2021-05-31 15:10:10|2630||2629.5||2630||2629.5||1389
1622473840000|2021-05-31 15:10:40|2629|2628.5|2628.5|2628|2629|2628.5|2628|2627|2474
1622473890000|2021-05-31 15:11:30|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|449
1622473900000|2021-05-31 15:11:40|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2626.5|195
1622473910000|2021-05-31 15:11:50||2626.5||2626.5||2626.5||2626.5|100
1622473920000|2021-05-31 15:12:00||2627||2627||2627||2627|0
1622473930000|2021-05-31 15:12:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|341
1622473980000|2021-05-31 15:13:00|2627.5|2627|2627.5|2627|2627.5|2627.5|2627.5|2627|545
1622473990000|2021-05-31 15:13:10|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|727
1622474000000|2021-05-31 15:13:20|||||||||120
1622474010000|2021-05-31 15:13:30|2627.5|2627|2628|2627|2628|2627|2627.5|2627|521
1622474020000|2021-05-31 15:13:40|2627.5|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|1934
1622474040000|2021-05-31 15:14:00|2627|2625|2625|2624.5|2627|2626|2625|2624|16274
1622474050000|2021-05-31 15:14:10|2624.5|2624|2625.5|2624.5|2626|2625.5|2624.5|2623.5|7302
1622474060000|2021-05-31 15:14:20|2625||2625.5||2625.5||2625||0
1622474070000|2021-05-31 15:14:30|2626|2625|2626|2625.5|2626|2625.5|2626|2625|0
1622474080000|2021-05-31 15:14:40||2625||2625.5||2625.5||2625|82
1622474100000|2021-05-31 15:15:00|2626|2625|2626|2625|2626|2625|2626|2625|0
1622474110000|2021-05-31 15:15:10|2626.5|2625.5|2626.5|2625|2626.5|2625.5|2626.5|2625|344
1622474130000|2021-05-31 15:15:30|2627|2626|2627.5|2626|2627.5|2626.5|2627|2626|156
1622474140000|2021-05-31 15:15:40|2627|2625.5|2626.5|2625.5|2627|2625.5|2626.5|2625.5|299
1622474150000|2021-05-31 15:15:50|2626|2625|2626|2625|2626|2625|2626|2625|121
1622474160000|2021-05-31 15:16:00|2627|2625.5|2627|2625.5|2627|2625.5|2627|2625.5|64
1622474170000|2021-05-31 15:16:10|2627.5|2626|2627|2625.5|2627.5|2626|2627|2625.5|48
1622474190000|2021-05-31 15:16:30|2627.5|2626|2627.5|2626|2627.5|2626|2627.5|2626|0
1622474200000|2021-05-31 15:16:40|2627||2627||2627||2627||0
1622474230000|2021-05-31 15:17:10|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|72
1622474260000|2021-05-31 15:17:40|2627|2626|2627|2626|2627|2626|2627|2626|58
1622474280000|2021-05-31 15:18:00|2626.5|2625.5|2626.5|2625|2626.5|2625.5|2626.5|2625|153
1622474300000|2021-05-31 15:18:20|2627.5|2626|2627.5|2626|2627.5|2626|2627.5|2626|200
1622474310000|2021-05-31 15:18:30|2628|2626.5|2627.5|2626.5|2628|2626.5|2627.5|2626.5|515
1622474340000|2021-05-31 15:19:00|2627|2626|2627|2625.5|2627|2626|2627|2625.5|1009
1622474360000|2021-05-31 15:19:20||2626||2626||2626||2626|0
1622474370000|2021-05-31 15:19:30|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|135
1622474380000|2021-05-31 15:19:40|||||||||27
1622474400000|2021-05-31 15:20:00|2628|2627|2628|2626.5|2628|2627|2627.5|2626.5|0
1622474410000|2021-05-31 15:20:10|2627.5||2627.5||2627.5||2627.5||0
1622474430000|2021-05-31 15:20:30||2626||2626||2626||2626|8
1622474440000|2021-05-31 15:20:40|2628|2626.5|2627.5|2626.5|2628|2626.5|2627.5|2626.5|56
1622474450000|2021-05-31 15:20:50|||||||||270
1622474470000|2021-05-31 15:21:10|2627|2626|2627|2626|2627|2626|2627|2626|0
1622474480000|2021-05-31 15:21:20|||||||||38
1622474500000|2021-05-31 15:21:40|2627.5|2626.5|2627.5|2626.5|2628|2627|2627.5|2626.5|6
1622474520000|2021-05-31 15:22:00|2627|2626|2626.5|2625.5|2627|2626|2626.5|2625.5|137
1622474530000|2021-05-31 15:22:10|2627||2627||2627||2627||0
1622474550000|2021-05-31 15:22:30|2628|2626|2627|2626|2628|2626.5|2627|2626|262
1622474560000|2021-05-31 15:22:40||2625.5||2625.5||2625.5||2625.5|128
1622474570000|2021-05-31 15:22:50||2626||2626||2626||2626|0
1622474600000|2021-05-31 15:23:20|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|0
1622474650000|2021-05-31 15:24:10||2625||2625.5||2625.5||2625|200
1622474660000|2021-05-31 15:24:20|2626|2625|2626|2625|2626|2625|2626|2625|0
1622474670000|2021-05-31 15:24:30|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|2626.5|2625.5|0
1622474700000|2021-05-31 15:25:00|2626.5|2626|2627|2625.5|2627|2626|2626.5|2625.5|608
1622474720000|2021-05-31 15:25:20||2626||2626||2626||2626|0
1622474730000|2021-05-31 15:25:30|2627.5||2627||2627.5||2627||124
1622474750000|2021-05-31 15:25:50||2625.5||2625.5||2625.5||2625.5|105
1622474780000|2021-05-31 15:26:20|2626.5||2626.5||2626.5||2626.5||0
1622474790000|2021-05-31 15:26:30|2626|2625|2626|2625|2626|2625|2626|2625|138
1622474810000|2021-05-31 15:26:50|2625.5|2624.5|2625.5|2624|2625.5|2624.5|2625.5|2624|45
1622474820000|2021-05-31 15:27:00|2625|2624.5|2625|2623.5|2625|2624.5|2625|2623.5|200
1622474830000|2021-05-31 15:27:10||2624||2624||2624||2624|0
1622474840000|2021-05-31 15:27:20|2624.5|2623.5|2624.5|2623.5|2625|2624|2624.5|2623|69
1622474850000|2021-05-31 15:27:30|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|0
1622474860000|2021-05-31 15:27:40|2624|2623|2624.5|2623.5|2624.5|2623.5|2624|2623|330
1622474870000|2021-05-31 15:27:50|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|266
1622474880000|2021-05-31 15:28:00|2624|2623|2623.5|2622.5|2624|2623|2623.5|2622.5|93
1622474910000|2021-05-31 15:28:30||2622||2622||2622||2622|199
1622474920000|2021-05-31 15:28:40|2623|2621.5|2622|2620.5|2623|2621.5|2622|2620.5|371
1622474930000|2021-05-31 15:28:50|2621.5|2620|2622|2620.5|2622|2620.5|2621.5|2620|869
1622474940000|2021-05-31 15:29:00|2621.5|2621|2622.5|2621|2622.5|2621|2621.5|2621|644
1622474950000|2021-05-31 15:29:10|2622|2620.5|2622.5|2621|2622.5|2621.5|2621.5|2620.5|267
1622474960000|2021-05-31 15:29:20|2622||2622||2622.5||2622||200
1622474970000|2021-05-31 15:29:30|2620.5|2619.5|2621.5|2620.5|2621.5|2620.5|2620.5|2619.5|405
1622474980000|2021-05-31 15:29:40|2621|2620|2622|2620|2622|2620|2621|2619|1150
1622474990000|2021-05-31 15:29:50|2621|2619.5|2620|2618.5|2621|2619.5|2620|2618.5|580
1622530820000|2021-06-01 07:00:20|2638.5|2637|2640|2635.5|2640|2637|2638.5|2635|19691
1622530830000|2021-06-01 07:00:30|2639.5|2636|2639|2637.5|2639.5|2637.5|2638|2635|572
1622530840000|2021-06-01 07:00:40|2640|2638|2639|2636.5|2640.5|2639|2638|2635|2690
1622530850000|2021-06-01 07:00:50|2638|2636|2640|2637.5|2640|2637.5|2638|2635.5|317
1622530860000|2021-06-01 07:01:00|2639.5|2637|2640.5|2638.5|2640.5|2638.5|2639|2636.5|705
1622530870000|2021-06-01 07:01:10|2640|2638|2639|2637.5|2640|2638|2639|2637.5|87
1622530880000|2021-06-01 07:01:20|2639.5||2639||2639.5||2639||0
1622530890000|2021-06-01 07:01:30|2639.5||2639.5||2639.5||2639.5||422
1622530900000|2021-06-01 07:01:40|2639||2639||2639||2639||0
1622530910000|2021-06-01 07:01:50|2638.5||2640||2640||2638.5||458
1622530920000|2021-06-01 07:02:00|2640.5|2638|2641|2640.5|2641.5|2641|2640|2638|2159
1622530930000|2021-06-01 07:02:10|2640.5|2640|2640.5|2639|2640.5|2640|2640.5|2639|133
1622530940000|2021-06-01 07:02:20|2640|2638.5|2638.5|2636|2640|2639|2638.5|2636|1952
1622530970000|2021-06-01 07:02:50||2636.5||2636.5||2636.5||2636.5|0
1622530980000|2021-06-01 07:03:00|2639|2637|2640.5|2639|2640.5|2639|2639|2637|690
1622530990000|2021-06-01 07:03:10|2641.5|2639.5|2640|2638|2641.5|2640|2640|2638|328
1622531000000|2021-06-01 07:03:20|2639|2637.5|2638.5|2637.5|2639|2637.5|2638.5|2637.5|0
1622531010000|2021-06-01 07:03:30||2637||2637||2637||2637|0
1622531020000|2021-06-01 07:03:40|2637.5|2636|2637|2636|2637.5|2636|2637|2636|211
1622531030000|2021-06-01 07:03:50|2637.5|2636.5|2637|2636|2637.5|2636.5|2637|2636|0
1622531040000|2021-06-01 07:04:00|2637.5|2635.5|2637.5|2636|2637.5|2636|2637.5|2635.5|49
1622531050000|2021-06-01 07:04:10|2637|2636.5|2637|2635|2637|2636.5|2637|2635|29
1622531060000|2021-06-01 07:04:20|2636|2635.5|2636|2634.5|2636|2635.5|2636|2634.5|150
1622531070000|2021-06-01 07:04:30|2635.5|2634|2636|2634.5|2636|2634.5|2635.5|2634|0
1622531080000|2021-06-01 07:04:40|2635.5|2634|2634.5|2633|2635.5|2634|2634.5|2633|1513
1622531100000|2021-06-01 07:05:00|2634|2632.5|2633.5|2632.5|2634|2633.5|2633.5|2631.5|1421
1622531110000|2021-06-01 07:05:10|2634|2633|2635.5|2634|2635.5|2634|2634|2633|415
1622531120000|2021-06-01 07:05:20|2636|2634.5|2637|2635.5|2637|2635.5|2636|2634.5|384
1622531130000|2021-06-01 07:05:30|2637.5|2636|2636.5|2634.5|2637.5|2636.5|2636|2634.5|2842
1622531140000|2021-06-01 07:05:40|2636||2636.5||2636.5||2636||65
1622531150000|2021-06-01 07:05:50|2636|2635|2638.5|2636.5|2638.5|2637|2636|2635|147
1622531160000|2021-06-01 07:06:00|2638|2636|2637|2635.5|2638|2636|2637|2635.5|0
1622531170000|2021-06-01 07:06:10|2637.5|2635|2636.5|2634.5|2638|2635|2636.5|2634.5|0
1622531180000|2021-06-01 07:06:20||2635||2634.5||2635||2634.5|416
1622531190000|2021-06-01 07:06:30||2635||2635.5||2635.5||2635|0
1622531210000|2021-06-01 07:06:50|2637.5|2636|2637.5|2635.5|2640|2638|2637.5|2635.5|1044
1622531220000|2021-06-01 07:07:00|2638|2636|2638|2637|2638|2637|2638|2635.5|3
1622531230000|2021-06-01 07:07:10|2638.5|2637.5|2638|2637|2638.5|2637.5|2638|2637|528
1622531240000|2021-06-01 07:07:20|2637.5|2636|2636|2635|2637.5|2636|2636|2635|879
1622531250000|2021-06-01 07:07:30|2636.5|2635.5|2636.5|2635|2636.5|2635.5|2636|2635|0
1622531260000|2021-06-01 07:07:40|2636|2635.5|2636.5|2635.5|2636.5|2636|2636|2635.5|300
1622531270000|2021-06-01 07:07:50|2636|2635|2636.5|2635|2636.5|2635|2636|2635|0
1622531280000|2021-06-01 07:08:00|2637|2635.5|2638|2636.5|2638|2637.5|2637|2635.5|1313
1622531290000|2021-06-01 07:08:10|2639|2637|2640|2638.5|2640|2638.5|2639|2637|490
1622531310000|2021-06-01 07:08:30|2639.5||2640||2640||2639.5||0
1622531320000|2021-06-01 07:08:40|2639.5||2640||2640||2639||11
1622531330000|2021-06-01 07:08:50|2640.5|2639|2639.5|2638.5|2640.5|2639|2639.5|2638.5|570
1622531340000|2021-06-01 07:09:00|2640|2639|2640.5|2639.5|2641|2640|2640|2639|564
1622531350000|2021-06-01 07:09:10|2641|2640|2640|2639|2641|2640|2640|2639|100
1622531360000|2021-06-01 07:09:20|2640.5|2639.5|2639|2638.5|2640.5|2639.5|2639|2638.5|760
1622531370000|2021-06-01 07:09:30|2638.5|2637.5|2639|2637.5|2639|2637.5|2638.5|2637|445
1622531380000|2021-06-01 07:09:40|2638.5|2637|2638.5|2636.5|2638.5|2637|2638.5|2636.5|0
1622531390000|2021-06-01 07:09:50|2638|2636|2636.5|2636|2638|2636|2636.5|2636|111
1622531400000|2021-06-01 07:10:00|2636|2635.5|2636|2635.5|2636.5|2635.5|2636|2634.5|38
1622531410000|2021-06-01 07:10:10|2637|2635|2637.5|2635.5|2637.5|2636|2636.5|2635|528
1622531420000|2021-06-01 07:10:20|2637||2637||2637.5||2637||0
1622531430000|2021-06-01 07:10:30|2636.5|2635|2636|2635|2636.5|2636|2636|2634.5|322
1622531440000|2021-06-01 07:10:40|2635.5|2634.5|2635.5|2634|2636|2635|2634.5|2633.5|724
1622531450000|2021-06-01 07:10:50|2635|2633.5|2635|2633.5|2635|2633.5|2635|2633.5|0
1622531460000|2021-06-01 07:11:00|2634.5|2633|2634.5|2633|2635|2633.5|2634|2632.5|0
1622531470000|2021-06-01 07:11:10|2634|2633.5|2635|2633.5|2635|2633.5|2634|2633.5|0
1622531480000|2021-06-01 07:11:20|2635.5|2634|2638.5|2636.5|2638.5|2636.5|2635.5|2634|1158
1622531490000|2021-06-01 07:11:30|2639|2637|2638.5|2637.5|2640|2638|2638.5|2637|0
1622531500000|2021-06-01 07:11:40|2639|2638|2640|2639|2640|2639|2639|2638|140
1622531510000|2021-06-01 07:11:50|2639.5|2638.5|2640|2638.5|2640|2638.5|2639.5|2638|0
1622531520000|2021-06-01 07:12:00|2640.5|2639|2643|2641.5|2643|2641.5|2640.5|2639|1142
1622531540000|2021-06-01 07:12:20||2642||2642||2642||2642|0
1622531560000|2021-06-01 07:12:40|2642.5|2641.5|2644|2642.5|2644|2642.5|2642.5|2641|3330
1622531570000|2021-06-01 07:12:50|2644.5|2643|2644.5|2643.5|2644.5|2643.5|2644.5|2643|1872
1622531580000|2021-06-01 07:13:00|2645|2644|2645|2643.5|2645|2644|2644.5|2643|225
1622531600000|2021-06-01 07:13:20|2644.5|2643|2643.5|2642|2644.5|2643|2643.5|2642|410
1622531610000|2021-06-01 07:13:30|2644|2642.5|2643|2641.5|2644|2642.5|2643|2641.5|0
1622531620000|2021-06-01 07:13:40|2643.5|2642.5|2644|2643|2644|2643|2643.5|2642.5|1473
1622531630000|2021-06-01 07:13:50|2645|2643.5|2647|2646|2647|2646|2644.5|2643.5|20314
1622531640000|2021-06-01 07:14:00|2646.5|2646.5|2646|2644.5|2647|2646.5|2645|2643.5|678
1622531650000|2021-06-01 07:14:10|2646.5|2645|2646.5|2644.5|2647|2645.5|2646.5|2644.5|406
1622531660000|2021-06-01 07:14:20|2646|2646|2646|2644.5|2647|2646|2646|2644.5|1358
1622531670000|2021-06-01 07:14:30|2646.5|2644|2646|2644.5|2646.5|2644.5|2645.5|2643.5|0
1622531680000|2021-06-01 07:14:40|2646.5|2645|2646.5|2645|2646.5|2645.5|2646.5|2645|0
1622531690000|2021-06-01 07:14:50|2646|2644.5|2646|2645|2646|2645|2646|2644.5|0
1622531700000|2021-06-01 07:15:00|2646.5|2645.5|2648|2647|2648|2647|2646.5|2645.5|742
1622531710000|2021-06-01 07:15:10|2647.5|2646.5|2646.5|2645|2647.5|2646.5|2646|2645|90
1622531720000|2021-06-01 07:15:20|2647|2645.5|2647|2646|2647|2646|2646.5|2645.5|200
1622531730000|2021-06-01 07:15:30|2646.5|2645.5|2646|2645|2646.5|2645.5|2646|2645|818
1622531740000|2021-06-01 07:15:40|2646.5|2645.5|2647|2646.5|2647|2646.5|2646|2645.5|1191
1622531750000|2021-06-01 07:15:50|2647.5|2647|2648|2647|2648|2647.5|2647|2646.5|1170
1622531760000|2021-06-01 07:16:00|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|130
1622531770000|2021-06-01 07:16:10|2647|2646|2646.5|2645|2647|2646|2646.5|2645|625
1622531780000|2021-06-01 07:16:20|2646|2644.5|2645|2644.5|2646|2644.5|2645|2644.5|234
1622531790000|2021-06-01 07:16:30|2645.5|2645|2646|2645|2646|2645.5|2645.5|2644.5|347
1622531800000|2021-06-01 07:16:40|2646.5|2644.5|2647|2645.5|2647|2645.5|2646.5|2644.5|413
1622531810000|2021-06-01 07:16:50|2646.5|2645|2646.5|2645|2646.5|2645.5|2646.5|2645|0
1622531820000|2021-06-01 07:17:00|2646|2645.5|2647|2645.5|2647|2645.5|2646|2645.5|513
1622531830000|2021-06-01 07:17:10|2646.5||2646.5||2646.5||2646.5||0
1622531840000|2021-06-01 07:17:20|2646|2645|2645.5|2644.5|2646|2645|2645|2644|1241
1622531850000|2021-06-01 07:17:30|2646|2644|2646|2644.5|2646|2644.5|2646|2644|0
1622531860000|2021-06-01 07:17:40|2645.5|2645|2646|2645|2646|2645|2645.5|2645|148
1622531870000|2021-06-01 07:17:50||2645.5||2645.5||2645.5||2645.5|0
1622531880000|2021-06-01 07:18:00||2645||2646||2646||2645|0
1622531890000|2021-06-01 07:18:10|2647|2645.5|2646|2645|2647|2645.5|2646|2645|738
1622531900000|2021-06-01 07:18:20|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|0
1622531910000|2021-06-01 07:18:30|||||||||1
1622531920000|2021-06-01 07:18:40|2646|2645|2646|2645|2646|2645|2646|2645|0
1622531930000|2021-06-01 07:18:50|2645|2644.5|2647|2646|2647|2646|2645|2644.5|2000
1622531940000|2021-06-01 07:19:00||2645.5||2646||2646||2645.5|0
1622531950000|2021-06-01 07:19:10|2646.5|2645.5|2646.5|2645|2646.5|2645.5|2646.5|2645|0
1622531960000|2021-06-01 07:19:20|2647|2645.5|2647|2645.5|2647|2645.5|2647|2645|0
1622531970000|2021-06-01 07:19:30|2647.5|2646|2647.5|2646|2648|2646.5|2647.5|2646|331
1622531980000|2021-06-01 07:19:40|2647||2647.5||2647.5||2647||0
1622531990000|2021-06-01 07:19:50||2646.5||2646.5||2646.5||2646.5|0
1622532000000|2021-06-01 07:20:00|2648|2647|2654|2652.5|2654.5|2653.5|2648|2647|39603
1622532010000|2021-06-01 07:20:10|2654.5|2653|2654.5|2653.5|2654.5|2653.5|2654.5|2652.5|131
1622532020000|2021-06-01 07:20:20|2654|2653|2654.5|2653.5|2654.5|2653.5|2654|2653|0
1622532030000|2021-06-01 07:20:30|2654|2652.5|2653|2651.5|2654.5|2653|2653|2651.5|897
1622532040000|2021-06-01 07:20:40|2652.5|2651|2653.5|2652|2654.5|2653.5|2652.5|2651|536
1622532050000|2021-06-01 07:20:50|2653|2652.5|2654|2652.5|2654|2652.5|2653|2652|209
1622532060000|2021-06-01 07:21:00|2654.5|2653|2654.5|2653|2654.5|2653.5|2654|2652.5|0
1622532070000|2021-06-01 07:21:10|2654|2653.5|2655|2654|2655|2654|2654|2653.5|655
1622532080000|2021-06-01 07:21:20|2654.5||2654.5||2654.5||2654.5||0
1622532090000|2021-06-01 07:21:30|2655|2654.5|2656|2654.5|2656.5|2655.5|2655|2654.5|720
1622532100000|2021-06-01 07:21:40||2655||2654.5||2655||2654.5|193
1622532110000|2021-06-01 07:21:50|2655.5|2654|2656|2654.5|2656|2655.5|2655.5|2654|2874
1622532120000|2021-06-01 07:22:00|2656.5|2655|2657|2656|2657|2656|2656.5|2654.5|1643
1622532130000|2021-06-01 07:22:10|2656.5|2655.5|2656|2654.5|2656.5|2656|2656|2654.5|1618
1622532140000|2021-06-01 07:22:20|2655.5|2655|2656|2654.5|2656|2655|2655|2654|0
1622532150000|2021-06-01 07:22:30|2655.5||2656||2656||2655.5||89
1622532160000|2021-06-01 07:22:40|2655.5|2654|2655.5|2654|2655.5|2654.5|2655.5|2654|0
1622532170000|2021-06-01 07:22:50|2655|2653.5|2654.5|2654|2655|2654|2654.5|2653.5|379
1622532180000|2021-06-01 07:23:00|2655|2654.5|2656|2655|2656|2655|2655|2654.5|60
1622532200000|2021-06-01 07:23:20|2655.5|2653.5|2654|2653|2655.5|2654|2653|2652.5|6220
1622532210000|2021-06-01 07:23:30|2653.5|2652.5|2654|2652.5|2654|2653|2653.5|2652.5|350
1622532220000|2021-06-01 07:23:40|2653.5|2653|2654|2652.5|2654|2653|2653.5|2652.5|619
1622532230000|2021-06-01 07:23:50|2653.5|2652|2654|2653|2654|2653|2652.5|2651.5|444
1622532240000|2021-06-01 07:24:00||2652.5||2653||2653||2652.5|0
1622532250000|2021-06-01 07:24:10|2654.5|2653.5|2655|2654|2655|2654.5|2654.5|2653.5|156
1622532260000|2021-06-01 07:24:20|2655.5|2654.5|2656|2655|2656|2655|2655.5|2654.5|509
1622532270000|2021-06-01 07:24:30|2655.5|2654.5|2654.5|2653.5|2655.5|2654.5|2654|2653.5|2444
1622532280000|2021-06-01 07:24:40|2654||2654.5||2654.5||2654||2030
1622532290000|2021-06-01 07:24:50|2655|2654|2655|2654|2655|2654.5|2655|2654|0
1622532300000|2021-06-01 07:25:00|2654.5|2653.5|2656|2655.5|2656|2655.5|2654.5|2653.5|1036
1622532310000|2021-06-01 07:25:10|2655.5|2655|2655.5|2654.5|2655.5|2655|2655.5|2654.5|1346
1622532320000|2021-06-01 07:25:20|2656|2655|2656|2654.5|2656|2655|2655.5|2654.5|174
1622532330000|2021-06-01 07:25:30|2655|2655|2657|2655.5|2657|2656.5|2655|2655|1573
1622532340000|2021-06-01 07:25:40|2656.5|2656|2656.5|2655|2656.5|2656|2656|2655|537
1622532350000|2021-06-01 07:25:50|2656|2655.5|2657|2655.5|2657|2655.5|2655.5|2654.5|561
1622532360000|2021-06-01 07:26:00|2656.5|2656|2657|2656|2657|2656|2656.5|2655.5|1097
1622532370000|2021-06-01 07:26:10|2656.5|2656.5|2658.5|2657.5|2659|2658|2656.5|2656|1670
1622532380000|2021-06-01 07:26:20|2659|2658|2659|2658.5|2659|2658.5|2659|2658|0
1622532390000|2021-06-01 07:26:30||2658||2658||2658||2658|500
1622532400000|2021-06-01 07:26:40|2659.5|2658.5|2659.5|2658.5|2659.5|2659|2659.5|2658.5|300
1622532410000|2021-06-01 07:26:50|2659|2659|2659|2658|2659.5|2659|2659|2658|1378
1622532420000|2021-06-01 07:27:00|2659.5||2659.5||2659.5||2659.5||0
1622532430000|2021-06-01 07:27:10||2658.5||2659||2659||2658.5|200
1622532440000|2021-06-01 07:27:20|2660|2659.5|2661.5|2661|2661.5|2661|2660|2659.5|5700
1622532450000|2021-06-01 07:27:30|2661|2660.5|2660.5|2659.5|2661|2660.5|2660.5|2659|391
1622532460000|2021-06-01 07:27:40|2661|2660|2661|2659.5|2661|2660|2660.5|2659.5|50
1622532470000|2021-06-01 07:27:50|2660.5|2660|2660.5|2659.5|2660.5|2660|2660|2659.5|247
1622532480000|2021-06-01 07:28:00|2661||2660||2661||2660||0
1622532500000|2021-06-01 07:28:20|2660.5||2661||2661||2660.5||0
1622532510000|2021-06-01 07:28:30|2661.5|2660|2661.5|2660.5|2661.5|2660.5|2661.5|2660|1251
1622532520000|2021-06-01 07:28:40||2660||2660.5||2660.5||2660|0
1622532530000|2021-06-01 07:28:50|2661||2661||2661||2661||0
1622532540000|2021-06-01 07:29:00|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|865
1622532550000|2021-06-01 07:29:10|2660.5|2660.5|2663.5|2663|2663.5|2663|2660.5|2660.5|2042
1622532560000|2021-06-01 07:29:20|2664|2662.5|2664|2663|2664|2663|2663.5|2662.5|223
1622532570000|2021-06-01 07:29:30|2663.5|2663.5|2665|2664|2665|2664.5|2663.5|2663.5|4995
1622532580000|2021-06-01 07:29:40|||||||||20
1622532590000|2021-06-01 07:29:50|2665.5|2664.5|2665.5|2665|2665.5|2665|2665.5|2664.5|731
1622532600000|2021-06-01 07:30:00|2666|2665.5|2669|2668.5|2669|2668.5|2666|2665|3766
1622532610000|2021-06-01 07:30:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|706
1622532620000|2021-06-01 07:30:20|2670|2669.5|2669|2668.5|2670|2669.5|2668.5|2668|1936
1622532630000|2021-06-01 07:30:30|2668.5|2668|2668|2667.5|2668.5|2668|2668|2666.5|32
1622532640000|2021-06-01 07:30:40|2667.5|2667|2668|2666.5|2668|2667|2666.5|2665.5|1215
1622532650000|2021-06-01 07:30:50|2668.5|2667|2668.5|2667.5|2668.5|2667.5|2668.5|2667|1176
1622532660000|2021-06-01 07:31:00|2668|2667|2668|2666.5|2668|2667|2668|2666.5|132
1622532670000|2021-06-01 07:31:10|2667.5|2667|2667.5|2666.5|2668|2667|2667.5|2666.5|0
1622532680000|2021-06-01 07:31:20|2668|2667|2668|2667|2668|2667|2668|2667|0
1622532690000|2021-06-01 07:31:30||2667.5||2667||2667.5||2667|44
1622532700000|2021-06-01 07:31:40|2668.5|2667.5|2670.5|2669.5|2670.5|2670|2668.5|2667.5|4784
1622532710000|2021-06-01 07:31:50|2670|2669|2670|2669.5|2670.5|2669.5|2669.5|2669|1615
1622532720000|2021-06-01 07:32:00|2669.5|2669|2669|2668|2670|2669|2669|2668|1344
1622532730000|2021-06-01 07:32:10|2668.5|2668.5|2669|2668|2669|2668.5|2668.5|2668|394
1622532740000|2021-06-01 07:32:20|2668.5|2668.5|2669|2668|2669|2668.5|2668.5|2668|337
1622532750000|2021-06-01 07:32:30|2668.5|2668.5|2669.5|2668.5|2669.5|2669|2668.5|2667.5|1808
1622532760000|2021-06-01 07:32:40|2670|2669|2670|2668.5|2670|2669.5|2669.5|2668.5|1337
1622532770000|2021-06-01 07:32:50|2670.5|2669|2671|2670|2671|2670.5|2670|2669|6234
1622532780000|2021-06-01 07:33:00|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|1229
1622532790000|2021-06-01 07:33:10|2671|2670|2670|2669.5|2671|2670|2670|2669.5|406
1622532800000|2021-06-01 07:33:20|2670.5|2670|2671.5|2670.5|2672|2671|2670.5|2670|840
1622532810000|2021-06-01 07:33:30|2672|2671|2670.5|2670|2672|2671|2670.5|2670|454
1622532820000|2021-06-01 07:33:40|2670|2669|2670.5|2670|2670.5|2670|2670|2669|184
1622532830000|2021-06-01 07:33:50|2670|2669.5|2670|2669|2670|2669.5|2670|2669|577
1622532840000|2021-06-01 07:34:00|2670.5|2669.5|2670|2669|2670.5|2670|2670|2669|90
1622532850000|2021-06-01 07:34:10|2669.5|2669.5|2670|2669.5|2670.5|2669.5|2669.5|2669.5|422
1622532860000|2021-06-01 07:34:20|2670.5||2670||2670.5||2670||574
1622532870000|2021-06-01 07:34:30|2670.5|2669|2670.5|2669.5|2670.5|2669.5|2670|2669|0
1622532880000|2021-06-01 07:34:40|2671|2670|2671.5|2671|2672|2671.5|2671|2670|1706
1622532890000|2021-06-01 07:34:50|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|1120
1622532900000|2021-06-01 07:35:00|2671.5|2671|2671.5|2670.5|2672|2671|2671|2670.5|352
1622532910000|2021-06-01 07:35:10|2672|2671|2672|2671|2672|2671|2671.5|2670.5|0
1622532920000|2021-06-01 07:35:20|2672.5|2671.5|2672.5|2672|2672.5|2672|2672.5|2671.5|645
1622532930000|2021-06-01 07:35:30|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|508
1622532940000|2021-06-01 07:35:40|||||||||309
1622532950000|2021-06-01 07:35:50|2672.5|2672|2672|2671|2672.5|2672|2672|2671|2711
1622532970000|2021-06-01 07:36:10|2671.5|2670|2672.5|2671.5|2673|2672|2671|2670|3438
1622532980000|2021-06-01 07:36:20|2673|2672|2673|2672|2673|2672.5|2672.5|2671.5|537
1622532990000|2021-06-01 07:36:30||2672.5||2672||2672.5||2672|0
1622533000000|2021-06-01 07:36:40|2672.5|2670.5|2672.5|2672|2672.5|2672|2672|2670.5|3610
1622533010000|2021-06-01 07:36:50|2673|2671.5|2672.5|2672|2673|2672.5|2672.5|2671.5|1864
1622533020000|2021-06-01 07:37:00|2673||2672.5||2673||2672.5||0
1622533030000|2021-06-01 07:37:10|2673||2673||2673||2672.5||14
1622533040000|2021-06-01 07:37:20|2673.5|2672.5|2674|2673|2674|2673|2673.5|2672.5|475
1622533050000|2021-06-01 07:37:30|2673.5||2673.5||2674||2673.5||350
1622533060000|2021-06-01 07:37:40|2674|2673.5|2675|2674|2675|2674.5|2674|2673.5|2557
1622533070000|2021-06-01 07:37:50|2674.5||2674.5||2675||2674.5||99
1622533080000|2021-06-01 07:38:00|2674|2673.5|2674|2673.5|2674.5|2673.5|2674|2672.5|779
1622533090000|2021-06-01 07:38:10|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2673.5|253
1622533100000|2021-06-01 07:38:20|2675|2674.5|2675|2674|2675|2674.5|2674|2673.5|2923
1622533110000|2021-06-01 07:38:30||2674.5||2674||2674.5||2674|200
1622533120000|2021-06-01 07:38:40|2674.5||2674.5||2674.5||2674.5||800
1622533130000|2021-06-01 07:38:50|2674|2673.5|2674|2673.5|2674|2673.5|2674|2673|481
1622533140000|2021-06-01 07:39:00|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2673.5|15
1622533150000|2021-06-01 07:39:10|2675|2674.5|2674.5|2674|2675|2674.5|2674.5|2673.5|1332
1622533160000|2021-06-01 07:39:20|2675|2674.5|2675.5|2675|2675.5|2675|2675|2674.5|3760
1622533170000|2021-06-01 07:39:30|2676|2675.5|2676|2675.5|2676|2675.5|2676|2675.5|1996
1622533180000|2021-06-01 07:39:40|2675.5|2675|2675.5|2675|2676|2675|2675.5|2674.5|339
1622533190000|2021-06-01 07:39:50|2675|2674.5|2674.5|2674|2675.5|2675|2674.5|2673.5|1711
1622533210000|2021-06-01 07:40:10|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674.5|171
1622533220000|2021-06-01 07:40:20|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2673|591
1622533240000|2021-06-01 07:40:40|2675|2674.5|2675.5|2674.5|2675.5|2675|2675|2674.5|1259
1622533250000|2021-06-01 07:40:50|2676|2675|2677|2676.5|2678|2677.5|2676|2675|4219
1622533260000|2021-06-01 07:41:00|2677.5|2676|2676.5|2675.5|2677.5|2676|2676.5|2675.5|866
1622533270000|2021-06-01 07:41:10|2676|2675|2675.5|2674.5|2676|2675.5|2675.5|2674.5|200
1622533280000|2021-06-01 07:41:20|2675||2675.5||2675.5||2675||0
1622533300000|2021-06-01 07:41:40|2676|2675|2675.5|2675|2676|2675|2675.5|2674.5|122
1622533310000|2021-06-01 07:41:50|2676||2676||2676||2675.5||549
1622533320000|2021-06-01 07:42:00|2675.5|2675.5|2676|2675.5|2676|2675.5|2675.5|2675|8276
1622533330000|2021-06-01 07:42:10|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2676|219
1622533340000|2021-06-01 07:42:20|2677|2676.5|2677|2676.5|2677|2676.5|2676.5|2676|2196
1622533350000|2021-06-01 07:42:30|2676.5|2676|2676|2675.5|2676.5|2676|2676|2675|956
1622533360000|2021-06-01 07:42:40|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2676|38
1622533370000|2021-06-01 07:42:50|2677|2675.5|2677|2676.5|2677|2676.5|2677|2675.5|772
1622533380000|2021-06-01 07:43:00|2676.5|2676|2677|2676.5|2677|2676.5|2676.5|2676|550
1622533390000|2021-06-01 07:43:10|2676.5|2676|2676.5|2675.5|2676.5|2676|2676.5|2675.5|776
1622533400000|2021-06-01 07:43:20|2677|2676|2677|2676.5|2677|2676.5|2677|2676|628
1622533410000|2021-06-01 07:43:30|2676.5|2676|2676.5|2675.5|2676.5|2676|2675.5|2675|312
1622533420000|2021-06-01 07:43:40|2676|2675|2675.5|2674.5|2676|2675|2675.5|2674.5|508
1622533430000|2021-06-01 07:43:50|||||||||218
1622533440000|2021-06-01 07:44:00|2676|2675|2676.5|2675.5|2676.5|2676|2676|2675|331
1622533450000|2021-06-01 07:44:10|2676||2676.5||2676.5||2676||82
1622533460000|2021-06-01 07:44:20|2677|2676|2677|2676|2677|2676|2677|2676|46
1622533470000|2021-06-01 07:44:30|2676.5|2675.5|2676.5|2675|2676.5|2675.5|2676|2675|972
1622533480000|2021-06-01 07:44:40|2675.5|2674.5|2675.5|2675|2675.5|2675|2675.5|2674.5|833
1622533490000|2021-06-01 07:44:50||2674.5||2674.5||2674.5||2674.5|25
1622533500000|2021-06-01 07:45:00|2676|2675|2675.5|2674.5|2676.5|2675.5|2675|2674.5|3593
1622533510000|2021-06-01 07:45:10|2676|2675|2676.5|2675.5|2677|2676|2675.5|2675|0
1622533520000|2021-06-01 07:45:20|2676|2676|2676.5|2675.5|2676.5|2676|2676|2675.5|2000
1622533530000|2021-06-01 07:45:30|2676|2676|2676|2675.5|2676.5|2676|2676|2675.5|13
1622533540000|2021-06-01 07:45:40|2675.5|2675|2676.5|2676|2676.5|2676|2675.5|2675|970
1622533550000|2021-06-01 07:45:50|2677|2676.5|2677|2676|2677|2676.5|2676.5|2676|703
1622533560000|2021-06-01 07:46:00|2676.5||2676.5||2677||2676.5||40
1622533570000|2021-06-01 07:46:10|2676|2675|2676.5|2675.5|2676.5|2675.5|2675.5|2675|1174
1622533580000|2021-06-01 07:46:20|2677|2676|2675.5|2674.5|2677|2676.5|2675.5|2674.5|570
1622533590000|2021-06-01 07:46:30|2676|2675|2675.5|2674.5|2676|2675|2675|2674.5|1358
1622533600000|2021-06-01 07:46:40|2675|2674|2676.5|2675.5|2676.5|2675.5|2674.5|2674|279
1622533610000|2021-06-01 07:46:50|2676|2676|2676|2675.5|2676|2676|2676|2675.5|318
1622533620000|2021-06-01 07:47:00|2676.5|2676|2678.5|2678|2678.5|2678|2676.5|2676|985
1622533630000|2021-06-01 07:47:10|2679|2678.5|2678|2677.5|2679|2678.5|2678|2677.5|467
1622533640000|2021-06-01 07:47:20|2677.5|2677|2676.5|2675.5|2678|2677.5|2676.5|2675.5|710
1622533660000|2021-06-01 07:47:40||2676||2676||2676||2676|0
1622533670000|2021-06-01 07:47:50|2676|2675.5|2676|2675|2676|2675.5|2674|2673.5|4639
1622533680000|2021-06-01 07:48:00|2675|2674.5|2675.5|2675|2676|2675.5|2675|2674.5|3733
1622533690000|2021-06-01 07:48:10|2677|2675.5|2677.5|2676.5|2677.5|2677|2676.5|2675.5|4770
1622533700000|2021-06-01 07:48:20|2677|2676|2677.5|2676.5|2677.5|2676.5|2676.5|2675.5|572
1622533710000|2021-06-01 07:48:30|2677|2676|2677.5|2676.5|2677.5|2677|2676|2675.5|1228
1622533720000|2021-06-01 07:48:40|2677||2677||2677||2677||400
1622533730000|2021-06-01 07:48:50|||||||||1
1622533740000|2021-06-01 07:49:00|2676.5|2676|2676|2675.5|2676.5|2676|2675.5|2675|408
1622533760000|2021-06-01 07:49:20|2676.5|2676|2676|2675.5|2676.5|2676|2676|2675.5|1030
1622533770000|2021-06-01 07:49:30||2675||2675||2675.5||2674.5|0
1622533780000|2021-06-01 07:49:40|2675.5|2674.5|2676.5|2676|2676.5|2676|2675|2674.5|1779
1622533790000|2021-06-01 07:49:50|2676|2675.5|2676|2675|2676.5|2676|2676|2675|3317
1622533800000|2021-06-01 07:50:00|2676.5|2675.5|2677|2676|2677|2676|2676.5|2675.5|321
1622533810000|2021-06-01 07:50:10|2677.5|2676.5|2677.5|2677|2677.5|2677|2677.5|2676.5|251
1622533820000|2021-06-01 07:50:20|2678|2677.5|2678.5|2678|2678.5|2678|2678|2677.5|2487
1622533830000|2021-06-01 07:50:30|2678|2677.5|2679|2678.5|2679.5|2679|2678|2677.5|9313
1622533840000|2021-06-01 07:50:40|2679.5|2679|2680|2679.5|2680|2679.5|2679.5|2679|689
1622533850000|2021-06-01 07:50:50||2679||2679.5||2679.5||2679|7
1622533860000|2021-06-01 07:51:00||2679||2679.5||2679.5||2679|0
1622533870000|2021-06-01 07:51:10|2680.5|2680|2680|2679.5|2681|2680.5|2680|2679.5|6668
1622533880000|2021-06-01 07:51:20|2680.5|2680|2681|2680|2681|2680.5|2680.5|2680|30
1622533890000|2021-06-01 07:51:30|2680.5||2681||2681||2680.5||550
1622533900000|2021-06-01 07:51:40|2680.5|2680.5|2681|2680.5|2681|2680.5|2680.5|2679.5|3920
1622533910000|2021-06-01 07:51:50|2680.5|2680|2680|2679|2680.5|2680|2679.5|2678.5|2227
1622533920000|2021-06-01 07:52:00||2679.5||2679.5||2679.5||2679|69
1622533930000|2021-06-01 07:52:10|2680.5|2679|2680.5|2680|2680.5|2680|2680.5|2679|250
1622533940000|2021-06-01 07:52:20|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679|482
1622533950000|2021-06-01 07:52:30|||||||||251
1622533960000|2021-06-01 07:52:40|2680.5|2680|2681|2680|2681|2680|2680.5|2680|385
1622533970000|2021-06-01 07:52:50|2680.5|2680.5|2680.5|2680|2680.5|2680.5|2680.5|2680|100
1622533980000|2021-06-01 07:53:00|||||||||6
1622533990000|2021-06-01 07:53:10|2681||2681||2681||2681||583
1622534000000|2021-06-01 07:53:20|2680|2679.5|2681|2680.5|2681|2680.5|2680|2679|2842
1622534010000|2021-06-01 07:53:30|||||||||203
1622534020000|2021-06-01 07:53:40|2680.5|2680|2681.5|2681|2681.5|2681|2680.5|2680|7468
1622534030000|2021-06-01 07:53:50|||||||||15
1622534040000|2021-06-01 07:54:00|2682|2681.5|2681.5|2681|2682|2681.5|2681.5|2681|688
1622534060000|2021-06-01 07:54:20|2681|2679|2680|2679|2681|2680|2679.5|2678.5|11248
1622534070000|2021-06-01 07:54:30|2680.5|2679.5|2681|2680.5|2681|2680.5|2680.5|2679.5|534
1622534100000|2021-06-01 07:55:00|2681.5||2681||2681.5||2681||317
1622534110000|2021-06-01 07:55:10|2680.5|2680|2680.5|2679.5|2680.5|2680|2680.5|2679.5|835
1622534120000|2021-06-01 07:55:20||2680||2680||2680||2679.5|2
1622534150000|2021-06-01 07:55:50|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|1594
1622534160000|2021-06-01 07:56:00|2681|2679.5|2680.5|2680|2681|2680|2680.5|2679.5|127
1622534170000|2021-06-01 07:56:10|2681||2681||2681||2681||250
1622534180000|2021-06-01 07:56:20|2681.5|2680.5|2681.5|2681|2682|2681.5|2681.5|2680|2145
1622534190000|2021-06-01 07:56:30|2682|2680.5|2681|2680|2682|2680.5|2680.5|2679.5|1408
1622534200000|2021-06-01 07:56:40|2680.5||2681||2681||2680.5||126
1622534210000|2021-06-01 07:56:50|2680.5|2680.5|2681|2680.5|2681|2680.5|2680.5|2680.5|331
1622534220000|2021-06-01 07:57:00|2681.5||2681.5||2681.5||2681.5||337
1622534230000|2021-06-01 07:57:10|2682|2681|2682|2681|2682|2681.5|2681|2680.5|1154
1622534240000|2021-06-01 07:57:20|2681.5|2681.5|2682|2681|2682|2681.5|2681.5|2681|409
1622534250000|2021-06-01 07:57:30|2681.5|2680.5|2682|2681|2682|2681.5|2681|2680.5|1012
1622534260000|2021-06-01 07:57:40|2681.5|2680.5|2680.5|2679.5|2681.5|2680.5|2680.5|2679.5|244
1622534270000|2021-06-01 07:57:50|2681|2680|2681|2680|2681|2680|2681|2680|2000
1622534280000|2021-06-01 07:58:00|2681.5||2681||2681.5||2681||0
1622534290000|2021-06-01 07:58:10|2680.5|2679.5|2680.5|2679.5|2680.5|2679.5|2680|2679.5|202
1622534300000|2021-06-01 07:58:20|2680|2679|2679.5|2678.5|2680|2679.5|2677.5|2677|1223
1622534310000|2021-06-01 07:58:30|2679||2679||2679||2679||0
1622534320000|2021-06-01 07:58:40|2678.5|2678|2678|2677.5|2678.5|2678|2678|2677.5|847
1622534330000|2021-06-01 07:58:50|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2676|134
1622534340000|2021-06-01 07:59:00|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|93
1622534350000|2021-06-01 07:59:10|2678|2677.5|2678.5|2677.5|2678.5|2677.5|2677.5|2677|281
1622534360000|2021-06-01 07:59:20|2679|2678|2679|2678.5|2679|2678.5|2679|2678|388
1622534380000|2021-06-01 07:59:40|2679.5|2679|2680.5|2679|2680.5|2679|2679.5|2678.5|1217
1622534390000|2021-06-01 07:59:50||2679.5||2679.5||2679.5||2679.5|0
1622534410000|2021-06-01 08:00:10|2681|2680|2681|2680.5|2681|2680.5|2681|2680|119
1622534420000|2021-06-01 08:00:20|2681.5|2681|2681.5|2681|2682|2681|2681.5|2681|1018
1622534430000|2021-06-01 08:00:30|2682|2681.5|2683|2682|2683|2682|2681.5|2681.5|1401
1622534440000|2021-06-01 08:00:40||2682.5||2682.5||2682.5||2682.5|0
1622534450000|2021-06-01 08:00:50|2683.5||2683.5||2683.5||2683||273
1622534460000|2021-06-01 08:01:00|2683|2683|2683|2682.5|2683.5|2683|2683|2682.5|35
1622534470000|2021-06-01 08:01:10|2683.5|2683|2683|2682.5|2683.5|2683|2683|2682.5|100
1622534490000|2021-06-01 08:01:30|2682.5|2682|2682.5|2681.5|2682.5|2682.5|2682|2681.5|2675
1622534500000|2021-06-01 08:01:40||2682||2681.5||2682||2681.5|1060
1622534510000|2021-06-01 08:01:50||2682||2682||2682||2682|0
1622534520000|2021-06-01 08:02:00|2682|2681.5|2681.5|2680.5|2682|2681.5|2680.5|2679.5|2122
1622534530000|2021-06-01 08:02:10|2680.5|2680|2681|2680|2682|2681|2680.5|2679.5|1567
1622534540000|2021-06-01 08:02:20|2681.5|2680.5|2681.5|2680.5|2681.5|2680.5|2681|2680|0
1622534550000|2021-06-01 08:02:30|2681|2680|2681|2680|2681.5|2680.5|2680|2679.5|1800
1622534560000|2021-06-01 08:02:40|2681.5|2680.5|2681|2680|2681.5|2680.5|2681|2680|604
1622534590000|2021-06-01 08:03:10|2680.5|2679.5|2680|2679.5|2680.5|2679.5|2680|2679|889
1622534600000|2021-06-01 08:03:20|2680.5|2680|2681|2680.5|2681|2680.5|2680.5|2679.5|700
1622534620000|2021-06-01 08:03:40|2680.5|2680|2680|2679|2680.5|2680|2679.5|2678.5|2830
1622534630000|2021-06-01 08:03:50|2680.5|2679.5|2680|2679.5|2680.5|2679.5|2680|2679.5|0
1622534640000|2021-06-01 08:04:00||2679||2679||2679||2679|0
1622534650000|2021-06-01 08:04:10|2679.5|2678.5|2678.5|2678|2679.5|2678.5|2678|2677|1003
1622534660000|2021-06-01 08:04:20|2679|2678.5|2679.5|2678.5|2679.5|2678.5|2679|2678.5|131
1622534670000|2021-06-01 08:04:30|2680|2679|2680|2679|2680|2679.5|2679.5|2679|320
1622534680000|2021-06-01 08:04:40|2679.5|2678.5|2679|2678.5|2679.5|2678.5|2679|2678|167
1622534690000|2021-06-01 08:04:50|2678.5|2678|2678|2677.5|2679.5|2678.5|2677.5|2677|2144
1622534700000|2021-06-01 08:05:00|2678.5|2678|2679.5|2679|2679.5|2679|2678.5|2678|5640
1622534710000|2021-06-01 08:05:10|2679|2678.5|2680|2679.5|2680|2679.5|2679|2678.5|909
1622534720000|2021-06-01 08:05:20|2679.5|2679|2679.5|2679|2680|2679.5|2679.5|2678.5|968
1622534730000|2021-06-01 08:05:30|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|0
1622534740000|2021-06-01 08:05:40|2680.5|2680|2682|2681|2682|2681|2680.5|2680|3053
1622534750000|2021-06-01 08:05:50|2682.5|2681.5|2683|2682|2683|2682|2682.5|2681.5|2
1622534760000|2021-06-01 08:06:00|2682.5|2682.5|2683|2682|2683|2682.5|2682.5|2682|1095
1622534770000|2021-06-01 08:06:10||2682.5||2682.5||2682.5||2682.5|0
1622534780000|2021-06-01 08:06:20|2682.5|2682|2682.5|2682|2682.5|2682|2682|2681.5|284
1622534790000|2021-06-01 08:06:30|2682|2681.5|2682|2681.5|2682.5|2682|2681.5|2680.5|828
1622534800000|2021-06-01 08:06:40|2681.5|2681|2682.5|2681.5|2683|2682|2681.5|2680.5|1029
1622534810000|2021-06-01 08:06:50|2682|2681|2680.5|2679.5|2682|2681|2680.5|2679.5|131
1622534820000|2021-06-01 08:07:00||2680||2679||2680||2679|0
1622534830000|2021-06-01 08:07:10|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679|485
1622534840000|2021-06-01 08:07:20|2679.5|2679|2679.5|2678.5|2679.5|2679|2678|2677.5|298
1622534850000|2021-06-01 08:07:30|2679|2678|2678.5|2678|2679|2678|2678.5|2677.5|643
1622534870000|2021-06-01 08:07:50|2678|2677.5|2678|2677|2678|2677.5|2677|2676.5|2926
1622534880000|2021-06-01 08:08:00|2678.5|2677.5|2678.5|2677.5|2678.5|2678|2678.5|2677|131
1622534890000|2021-06-01 08:08:10||2678||2677.5||2678||2677.5|34
1622534900000|2021-06-01 08:08:20|2678|2678|2678|2677.5|2678|2678|2678|2677.5|20
1622534910000|2021-06-01 08:08:30|2677.5|2677|2678|2677|2678|2677.5|2677.5|2677|50
1622534920000|2021-06-01 08:08:40|2677.5|2677.5|2677.5|2677|2678|2677.5|2677|2676.5|1801
1622534930000|2021-06-01 08:08:50|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676|423
1622534940000|2021-06-01 08:09:00|2678|2677.5|2678.5|2677.5|2678.5|2678|2678|2677|1000
1622534950000|2021-06-01 08:09:10||2678||2677.5||2678||2677.5|0
1622534960000|2021-06-01 08:09:20|2679|2678|2679|2678|2679.5|2678.5|2678.5|2678|1872
1622534970000|2021-06-01 08:09:30|2678.5|2678.5|2678.5|2678|2678.5|2678.5|2678.5|2678|781
1622534980000|2021-06-01 08:09:40|2678|2677.5|2678|2677|2678|2677.5|2677.5|2677|781
1622534990000|2021-06-01 08:09:50|2677.5|2676.5|2677.5|2677|2678|2677.5|2677|2676|2457
1622535000000|2021-06-01 08:10:00|2678|2677.5|2679.5|2679|2680|2679.5|2678|2677.5|5037
1622535010000|2021-06-01 08:10:10|2680|2679.5|2681.5|2680.5|2682|2681|2680|2679.5|3223
1622535020000|2021-06-01 08:10:20|2681|2680|2679.5|2678.5|2681|2680.5|2679|2678.5|2120
1622535030000|2021-06-01 08:10:30|2679|2678|2679|2678|2679|2678.5|2679|2678|3506
1622535040000|2021-06-01 08:10:40|2678.5|2678.5|2679.5|2678.5|2679.5|2678.5|2678.5|2678.5|705
1622535050000|2021-06-01 08:10:50|2679|2679|2678.5|2677.5|2679|2679|2677.5|2677|2213
1622535060000|2021-06-01 08:11:00|2678|2678|2678.5|2677.5|2678.5|2678|2678|2677.5|257
1622535070000|2021-06-01 08:11:10|2678|2677|2676.5|2676|2678|2677|2676|2675.5|1509
1622535080000|2021-06-01 08:11:20|2676|2675.5|2676|2675|2676|2675.5|2676|2675|1621
1622535090000|2021-06-01 08:11:30|2675.5||2676||2676||2675.5||10
1622535100000|2021-06-01 08:11:40|2675.5||2675.5||2675.5||2675.5||120
1622535110000|2021-06-01 08:11:50|2675|2674.5|2675|2674|2675.5|2674.5|2675|2674|301
1622535120000|2021-06-01 08:12:00|2674.5|2674.5|2674|2673|2674.5|2674.5|2673|2672.5|567
1622535130000|2021-06-01 08:12:10|2674.5|2673.5|2674.5|2673.5|2674.5|2674|2674.5|2673.5|113
1622535140000|2021-06-01 08:12:20|2675|2674|2675|2674.5|2675|2674.5|2675|2674|288
1622535150000|2021-06-01 08:12:30|||||||||100
1622535160000|2021-06-01 08:12:40|||||||||25
1622535170000|2021-06-01 08:12:50|2674.5|2674|2674.5|2673.5|2674.5|2674|2674.5|2673.5|382
1622535180000|2021-06-01 08:13:00||2674||2674||2674||2674|0
1622535190000|2021-06-01 08:13:10|2675|2674.5|2675|2674|2675|2674.5|2674|2673|2345
1622535200000|2021-06-01 08:13:20|2674.5|2674.5|2673.5|2673|2675|2674.5|2673.5|2672.5|435
1622535210000|2021-06-01 08:13:30||2672.5||2672.5||2672.5||2672.5|0
1622535220000|2021-06-01 08:13:40||2673||2672.5||2673||2672.5|0
1622535230000|2021-06-01 08:13:50|2673|2672|2675|2674|2675|2674|2672.5|2671.5|4597
1622535240000|2021-06-01 08:14:00|2674.5|2673.5|2674|2673|2674.5|2673.5|2673.5|2672.5|0
1622535250000|2021-06-01 08:14:10|2673.5|2672.5|2674|2673|2674|2673|2673.5|2672.5|913
1622535260000|2021-06-01 08:14:20|2673.5|2672.5|2673|2672.5|2673.5|2672.5|2673|2672|958
1622535270000|2021-06-01 08:14:30|2673.5|2673|2674|2673|2674|2673|2673.5|2673|30
1622535280000|2021-06-01 08:14:40|2674.5||2674||2674.5||2673.5||505
1622535290000|2021-06-01 08:14:50|2673.5|2672.5|2673.5|2672.5|2674|2673|2673|2672|613
1622535300000|2021-06-01 08:15:00|2674|2673|2674.5|2673.5|2674.5|2673.5|2673.5|2672.5|0
1622535310000|2021-06-01 08:15:10|2674||2674.5||2674.5||2674||0
1622535320000|2021-06-01 08:15:20|2675|2674|2674.5|2674|2675|2674.5|2674.5|2673.5|1500
1622535330000|2021-06-01 08:15:30||2673.5||2674||2674||2673.5|0
1622535340000|2021-06-01 08:15:40||2673.5||2673.5||2674||2673.5|89
1622535350000|2021-06-01 08:15:50|2674||2674||2674.5||2674||0
1622535360000|2021-06-01 08:16:00|2674.5|2674|2675|2674|2675|2674|2674|2674|681
1622535370000|2021-06-01 08:16:10|2675.5|2674.5|2675.5|2675|2675.5|2675|2675.5|2674.5|699
1622535380000|2021-06-01 08:16:20|2676|2675.5|2676|2675|2676|2675.5|2676|2675|80
1622535390000|2021-06-01 08:16:30|2676.5|2675.5|2676.5|2675.5|2676.5|2676|2676.5|2675.5|131
1622535400000|2021-06-01 08:16:40|2677|2676|2677.5|2677|2677.5|2677|2677|2676|131
1622535410000|2021-06-01 08:16:50||2676.5||2676.5||2677||2676.5|40
1622535420000|2021-06-01 08:17:00|2677|2677|2677|2676.5|2677.5|2677|2677|2676.5|246
1622535430000|2021-06-01 08:17:10|2676.5|2676|2677|2676|2677|2676|2676.5|2675.5|426
1622535440000|2021-06-01 08:17:20|2676.5|2675.5|2677|2676.5|2677|2676.5|2676|2675|2236
1622535450000|2021-06-01 08:17:30|2676.5|2676|2676.5|2675.5|2676.5|2676|2676.5|2675.5|347
1622535460000|2021-06-01 08:17:40|2677|2676|2677|2676.5|2677|2676.5|2677|2676|153
1622535470000|2021-06-01 08:17:50|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|343
1622535480000|2021-06-01 08:18:00|2678|2677.5|2679.5|2678.5|2679.5|2678.5|2678|2677.5|1379
1622535490000|2021-06-01 08:18:10|2679|2678|2679|2678.5|2679.5|2678.5|2679|2678|10
1622535500000|2021-06-01 08:18:20|||||||||8
1622535510000|2021-06-01 08:18:30|2678.5|2678|2678.5|2678|2678.5|2678.5|2678|2677|465
1622535520000|2021-06-01 08:18:40|2679|2678.5|2679.5|2679|2679.5|2679|2679|2678.5|200
1622535530000|2021-06-01 08:18:50|2680|2679.5|2680|2679|2680|2679.5|2680|2679|100
1622535540000|2021-06-01 08:19:00|2679.5|2679.5|2680|2679|2680|2679.5|2679.5|2679|0
1622535550000|2021-06-01 08:19:10|2679.5|2679.5|2679.5|2678.5|2679.5|2679.5|2679|2678.5|277
1622535560000|2021-06-01 08:19:20|2679||2679.5||2679.5||2679||0
1622535570000|2021-06-01 08:19:30|2679||2679||2679||2679||0
1622535580000|2021-06-01 08:19:40|2679.5|2678|2679|2678|2679.5|2678|2678.5|2678|2654
1622535590000|2021-06-01 08:19:50|2678.5||2679||2679||2678.5||0
1622535600000|2021-06-01 08:20:00|2678.5|2678.5|2679.5|2678.5|2679.5|2678.5|2678.5|2678.5|0
1622535610000|2021-06-01 08:20:10|2679|2679|2680|2679|2680|2679.5|2679|2679|632
1622535620000|2021-06-01 08:20:20|2679.5||2679.5||2680||2679.5||186
1622535630000|2021-06-01 08:20:30|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|783
1622535640000|2021-06-01 08:20:40|2678.5|2678|2678|2677|2678.5|2678|2677.5|2677|1314
1622535650000|2021-06-01 08:20:50|2678.5|2677.5|2678|2677|2678.5|2677.5|2678|2677|0
1622535660000|2021-06-01 08:21:00|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|0
1622535670000|2021-06-01 08:21:10|2678|2677|2678|2677|2678|2677|2678|2677|0
1622535680000|2021-06-01 08:21:20|2678.5|2677.5|2678|2677.5|2678.5|2678|2677.5|2677|1600
1622535690000|2021-06-01 08:21:30|2677.5|2677|2677.5|2677|2678|2677|2677.5|2677|0
1622535700000|2021-06-01 08:21:40|2678|2677.5|2678|2677|2678.5|2678|2677.5|2677|721
1622535710000|2021-06-01 08:21:50|2677.5|2676.5|2677|2676|2678|2676.5|2677|2675.5|730
1622535720000|2021-06-01 08:22:00||2675.5||2676||2676.5||2675.5|0
1622535730000|2021-06-01 08:22:10|2677.5|2676.5|2678|2676.5|2678|2677|2677.5|2676.5|0
1622535740000|2021-06-01 08:22:20|2678.5|2677|2678.5|2677.5|2678.5|2677.5|2678|2677|0
1622535750000|2021-06-01 08:22:30|2678|2678|2678.5|2677.5|2679|2678|2678|2677.5|131
1622535760000|2021-06-01 08:22:40|2679|2678|2679|2678.5|2679|2678.5|2679|2678|200
1622535790000|2021-06-01 08:23:10|2679.5|2679|2679.5|2678.5|2679.5|2679|2679.5|2678.5|876
1622535800000|2021-06-01 08:23:20|2680|2679|2679.5|2679|2680|2679|2679.5|2679|218
1622535820000|2021-06-01 08:23:40||2678.5||2679||2679||2678.5|0
1622535840000|2021-06-01 08:24:00||2678.5||2679||2679||2678.5|0
1622535850000|2021-06-01 08:24:10||2678.5||2679||2679||2678.5|100
1622535860000|2021-06-01 08:24:20|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|568
1622535870000|2021-06-01 08:24:30|2680.5|2680|2679.5|2678.5|2681|2680.5|2679.5|2678.5|4445
1622535890000|2021-06-01 08:24:50|2680|2679|2679.5|2678.5|2680|2679|2679.5|2678.5|0
1622535900000|2021-06-01 08:25:00||2679||2679||2679||2678.5|0
1622535920000|2021-06-01 08:25:20|2680|2679.5|2681|2680|2681|2680|2680|2679|2884
1622535930000|2021-06-01 08:25:30|2680.5|2680.5|2681|2680.5|2681|2680.5|2680.5|2680.5|206
1622535950000|2021-06-01 08:25:50|2680.5|2680|2679.5|2679|2680.5|2680|2679.5|2679|2153
1622535960000|2021-06-01 08:26:00|2680|2679.5|2680|2679|2680.5|2679.5|2680|2679|131
1622535970000|2021-06-01 08:26:10|2679.5|2678.5|2679.5|2678.5|2679.5|2679|2679|2678|698
1622535980000|2021-06-01 08:26:20|2680|2679|2680|2679|2680|2679|2679.5|2679|0
1622535990000|2021-06-01 08:26:30|2679.5||2679.5||2679.5||2679.5||0
1622536000000|2021-06-01 08:26:40|2679|2678.5|2679|2678|2679|2678.5|2679|2678|2
1622536010000|2021-06-01 08:26:50|2678.5|2677.5|2679|2678|2679|2678.5|2678|2677|357
1622536020000|2021-06-01 08:27:00|2679.5|2678.5|2678.5|2678|2679.5|2679|2678|2677.5|1805
1622536030000|2021-06-01 08:27:10|2678|2677.5|2678.5|2678|2678.5|2678|2678|2677.5|584
1622536040000|2021-06-01 08:27:20|2678|2677.5|2677.5|2676.5|2678.5|2677.5|2677|2676.5|860
1622536050000|2021-06-01 08:27:30|2677|2676|2676|2675|2677|2676|2676|2675|899
1622536060000|2021-06-01 08:27:40|2675.5|2674.5|2675|2674|2675.5|2675|2674.5|2674|1680
1622536070000|2021-06-01 08:27:50||2674.5||2674.5||2674.5||2674.5|0
1622536080000|2021-06-01 08:28:00|2675.5|2675|2676|2675.5|2676|2675.5|2675.5|2675|376
1622536090000|2021-06-01 08:28:10|2676.5|2676|2677.5|2676.5|2677.5|2676.5|2676|2676|886
1622536100000|2021-06-01 08:28:20|2678||2677.5||2678||2677.5||0
1622536110000|2021-06-01 08:28:30|2678|2677|2678|2677.5|2678|2677.5|2678|2677|344
1622536120000|2021-06-01 08:28:40||2677||2677.5||2677.5||2677|215
1622536130000|2021-06-01 08:28:50|2678.5|2678|2678.5|2677.5|2678.5|2678|2678.5|2677.5|609
1622536140000|2021-06-01 08:29:00|2679|2678|2679|2678.5|2679|2678.5|2679|2678|672
1622536150000|2021-06-01 08:29:10|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|329
1622536160000|2021-06-01 08:29:20|2678|2677.5|2678|2677|2678|2677.5|2678|2677|128
1622536170000|2021-06-01 08:29:30|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|0
1622536180000|2021-06-01 08:29:40|2678||2678||2678||2678||363
1622536190000|2021-06-01 08:29:50|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|2
1622536200000|2021-06-01 08:30:00|2679||2678.5||2679||2678.5||10
1622536210000|2021-06-01 08:30:10|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|54
1622536220000|2021-06-01 08:30:20|2679.5|2679|2679.5|2679|2680|2679.5|2679|2678.5|2129
1622536230000|2021-06-01 08:30:30|2679|2678.5|2678.5|2678|2679.5|2679|2678.5|2678|722
1622536240000|2021-06-01 08:30:40|2679|2677.5|2678.5|2677.5|2679|2677.5|2678.5|2677.5|0
1622536250000|2021-06-01 08:30:50|2678|2677|2676|2675|2678|2677|2676|2675|15
1622536260000|2021-06-01 08:31:00|2675|2674.5|2674|2673|2675|2674.5|2674|2673|768
1622536270000|2021-06-01 08:31:10|2674.5|2673.5|2674.5|2673.5|2674.5|2674|2674.5|2673.5|697
1622536280000|2021-06-01 08:31:20||2674||2673.5||2674||2673.5|29
1622536290000|2021-06-01 08:31:30|2674|2674|2675|2674|2675.5|2674.5|2674|2674|234
1622536300000|2021-06-01 08:31:40|2674.5|2673.5|2674|2673|2674.5|2673.5|2674|2673|180
1622536310000|2021-06-01 08:31:50|2673.5|2672.5|2673|2672.5|2673.5|2672.5|2672|2671|1415
1622536320000|2021-06-01 08:32:00|2673.5|2673|2672|2671|2673.5|2673|2671.5|2671|405
1622536330000|2021-06-01 08:32:10|2671.5|2670.5|2671|2670|2671.5|2670.5|2670.5|2670|270
1622536340000|2021-06-01 08:32:20|2671.5|2670.5|2671.5|2670.5|2672|2671|2671|2670.5|132
1622536350000|2021-06-01 08:32:30|2672|2671|2672|2671|2672|2671.5|2672|2671|132
1622536360000|2021-06-01 08:32:40|2671.5|2671.5|2671.5|2671|2671.5|2671.5|2671.5|2671|0
1622536370000|2021-06-01 08:32:50|2672|2670.5|2671|2670.5|2672|2671.5|2670.5|2670|1887
1622536380000|2021-06-01 08:33:00|2671.5|2671|2671.5|2670.5|2672|2671|2671.5|2670.5|574
1622536390000|2021-06-01 08:33:10|2671||2671||2671||2671||0
1622536400000|2021-06-01 08:33:20|||||||||3
1622536410000|2021-06-01 08:33:30|2671.5|2671|2672|2671|2672.5|2671.5|2671.5|2670.5|602
1622536420000|2021-06-01 08:33:40|2672.5|2672|2672|2671|2672.5|2672|2672|2671|2750
1622536430000|2021-06-01 08:33:50|2671.5|2671.5|2672.5|2671.5|2672.5|2671.5|2671.5|2671|0
1622536440000|2021-06-01 08:34:00|2672|2671|2671.5|2670|2672|2671|2671|2670|0
1622536450000|2021-06-01 08:34:10|2671|2670.5|2670.5|2670|2672|2671|2670|2669|1686
1622536460000|2021-06-01 08:34:20|2671|2670.5|2671.5|2670.5|2671.5|2670.5|2671|2670.5|0
1622536470000|2021-06-01 08:34:30|2671||2671.5||2671.5||2671||0
1622536490000|2021-06-01 08:34:50|2672|2671|2671.5|2670.5|2672|2671|2671|2670.5|335
1622536500000|2021-06-01 08:35:00|2671|2670|2671|2670|2671|2670|2670.5|2669.5|309
1622536510000|2021-06-01 08:35:10|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670.5|2669.5|0
1622536520000|2021-06-01 08:35:20|2670|2669|2669.5|2668.5|2670|2669|2669.5|2668.5|0
1622536530000|2021-06-01 08:35:30|2669|2668|2668.5|2667.5|2669|2668|2668.5|2667.5|0
1622536540000|2021-06-01 08:35:40|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|132
1622536550000|2021-06-01 08:35:50|2669|2669|2670|2669.5|2670|2669.5|2669|2669|100
1622536560000|2021-06-01 08:36:00|2670.5|2670|2670.5|2670|2670.5|2670|2670|2670|0
1622536570000|2021-06-01 08:36:10|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|0
1622536580000|2021-06-01 08:36:20||2670||2670||2670||2670|0
1622536590000|2021-06-01 08:36:30|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|132
1622536600000|2021-06-01 08:36:40|2670.5||2670||2670.5||2670||617
1622536610000|2021-06-01 08:36:50|2670.5||2670||2670.5||2670||4
1622536620000|2021-06-01 08:37:00|2670.5||2670||2670.5||2670||0
1622536630000|2021-06-01 08:37:10|2670.5|2670|2671|2670.5|2671|2670.5|2670|2670|747
1622536640000|2021-06-01 08:37:20|2670.5|2670|2671|2670|2671|2670|2670.5|2669.5|376
1622536650000|2021-06-01 08:37:30|2671.5|2670.5|2670.5|2670|2672|2671|2670.5|2670|1465
1622536660000|2021-06-01 08:37:40|2670|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|94
1622536670000|2021-06-01 08:37:50|2670|2669|2669.5|2668|2670|2669|2669|2668|717
1622536680000|2021-06-01 08:38:00|2670|2668.5|2669.5|2668.5|2670|2669|2669.5|2668.5|757
1622536700000|2021-06-01 08:38:20|2670|2669|2668.5|2667.5|2670.5|2669.5|2668|2666.5|4204
1622536720000|2021-06-01 08:38:40|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|137
1622536730000|2021-06-01 08:38:50|2669|2668|2669|2668.5|2669|2668.5|2668.5|2667.5|701
1622536740000|2021-06-01 08:39:00|2668.5|2668|2668.5|2668|2669|2668.5|2668.5|2668|244
1622536750000|2021-06-01 08:39:10|2668|2667.5|2668|2667|2668|2667.5|2667.5|2666.5|291
1622536770000|2021-06-01 08:39:30|2668.5|2667.5|2669|2668|2669|2668|2668|2667.5|0
1622536780000|2021-06-01 08:39:40|2669.5||2669||2669.5||2669||0
1622536810000|2021-06-01 08:40:10||2668.5||2668.5||2668.5||2668.5|0
1622536820000|2021-06-01 08:40:20|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|572
1622536830000|2021-06-01 08:40:30|2669|2668.5|2669|2668.5|2669.5|2668.5|2669|2668|282
1622536840000|2021-06-01 08:40:40|2668.5|2668|2669|2668|2669|2668.5|2668.5|2668|0
1622536850000|2021-06-01 08:40:50|2668.5||2669||2669||2668.5||0
1622536860000|2021-06-01 08:41:00|2668.5|2668.5|2667.5|2666.5|2668.5|2668.5|2667.5|2666.5|579
1622536870000|2021-06-01 08:41:10|2667|2666|2667.5|2666.5|2667.5|2667|2667|2666|0
1622536880000|2021-06-01 08:41:20|2668|2667|2668.5|2667.5|2668.5|2667.5|2668|2667|100
1622536890000|2021-06-01 08:41:30||2667||2667.5||2667.5||2667|0
1622536900000|2021-06-01 08:41:40|2669|2668|2669|2668|2669|2668.5|2669|2668|850
1622536910000|2021-06-01 08:41:50|2668.5||2669||2669||2668.5||0
1622536920000|2021-06-01 08:42:00|2668.5||2669||2669||2668.5||0
1622536930000|2021-06-01 08:42:10|2668.5|2668.5|2668.5|2667.5|2669|2668.5|2668.5|2667.5|492
1622536940000|2021-06-01 08:42:20|2668|2668|2669|2668|2669|2668.5|2668|2667|2750
1622536950000|2021-06-01 08:42:30|2669.5|2668.5|2669.5|2669|2670|2669|2669.5|2668.5|6569
1622536960000|2021-06-01 08:42:40|2670|2668.5|2669|2668|2670|2668.5|2668.5|2667.5|1189
1622536970000|2021-06-01 08:42:50|2668.5||2668.5||2668.5||2668.5||0
1622536980000|2021-06-01 08:43:00|2669|2668.5|2669|2668|2669|2668.5|2669|2668|132
1622536990000|2021-06-01 08:43:10|2668.5|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|513
1622537000000|2021-06-01 08:43:20|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|55
1622537010000|2021-06-01 08:43:30|2669.5|2669|2670|2669.5|2670.5|2669.5|2669.5|2669|1422
1622537020000|2021-06-01 08:43:40|2669.5|2669|2670|2669|2670|2669|2669.5|2669|117
1622537030000|2021-06-01 08:43:50|2669.5||2669.5||2670||2669.5||18
1622537040000|2021-06-01 08:44:00|2669|2668.5|2667.5|2667|2669.5|2668.5|2667|2666.5|1466
1622537050000|2021-06-01 08:44:10|2667|2666.5|2667|2666|2667|2667|2667|2666|132
1622537060000|2021-06-01 08:44:20||2666.5||2666||2666.5||2666|0
1622537070000|2021-06-01 08:44:30|2666.5|2666.5|2666.5|2666|2666.5|2666.5|2666.5|2665.5|0
1622537080000|2021-06-01 08:44:40||2665.5||2665.5||2665.5||2665.5|0
1622537090000|2021-06-01 08:44:50|2666|2665|2666|2665|2666|2665.5|2666|2665|0
1622537100000|2021-06-01 08:45:00|2666.5|2665.5|2666.5|2665.5|2666.5|2666|2666|2665.5|132
1622537110000|2021-06-01 08:45:10|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|630
1622537120000|2021-06-01 08:45:20|2666|2665|2666|2665|2666|2665.5|2666|2665|1
1622537130000|2021-06-01 08:45:30|2665.5||2666||2666||2665.5||0
1622537140000|2021-06-01 08:45:40|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|1
1622537160000|2021-06-01 08:46:00|2666|2665.5|2665.5|2665|2666|2665.5|2665.5|2665|469
1622537170000|2021-06-01 08:46:10|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|2432
1622537180000|2021-06-01 08:46:20||2663.5||2663.5||2663.5||2663.5|0
1622537190000|2021-06-01 08:46:30|2664|2663|2663|2662|2664|2663|2662.5|2662|408
1622537200000|2021-06-01 08:46:40|2662.5|2661.5|2662|2661.5|2662.5|2661.5|2662|2661|700
1622537210000|2021-06-01 08:46:50||2661||2661||2661||2661|446
1622537220000|2021-06-01 08:47:00|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661|2660|323
1622537230000|2021-06-01 08:47:10|2662|2661|2662|2661|2662|2661.5|2662|2661|210
1622537240000|2021-06-01 08:47:20|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660|0
1622537250000|2021-06-01 08:47:30|2661.5|2661|2661.5|2661|2662|2661|2661.5|2661|334
1622537260000|2021-06-01 08:47:40|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|240
1622537270000|2021-06-01 08:47:50|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|889
1622537280000|2021-06-01 08:48:00|2661.5|2661|2661.5|2660.5|2662|2661|2661|2660.5|200
1622537290000|2021-06-01 08:48:10|||||||||15
1622537300000|2021-06-01 08:48:20|2661|2660|2661.5|2660.5|2661.5|2661|2660.5|2660|1269
1622537310000|2021-06-01 08:48:30|2661|2661|2662|2661|2662|2661.5|2661|2661|161
1622537320000|2021-06-01 08:48:40||2661.5||2661||2661.5||2661|0
1622537330000|2021-06-01 08:48:50||2661.5||2661.5||2661.5||2661.5|0
1622537340000|2021-06-01 08:49:00|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|361
1622537350000|2021-06-01 08:49:10|2663|2662.5|2663.5|2662.5|2664|2663|2663|2662.5|1015
1622537360000|2021-06-01 08:49:20|2663|2662|2663|2662.5|2663|2662.5|2663|2662|409
1622537370000|2021-06-01 08:49:30|2662.5|2662|2662|2661.5|2662.5|2662|2662|2661.5|796
1622537380000|2021-06-01 08:49:40|||||||||30
1622537390000|2021-06-01 08:49:50|2662.5|2662|2662|2661.5|2662.5|2662|2662|2661.5|200
1622537410000|2021-06-01 08:50:10|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|6
1622537420000|2021-06-01 08:50:20||2661||2661.5||2661.5||2661|170
1622537430000|2021-06-01 08:50:30|2662.5|2662|2662.5|2661.5|2662.5|2662|2662.5|2661.5|182
1622537440000|2021-06-01 08:50:40||2662||2661.5||2662||2661.5|10
1622537450000|2021-06-01 08:50:50|2662|2661|2662|2661.5|2662|2661.5|2662|2661|2
1622537460000|2021-06-01 08:51:00|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|300
1622537470000|2021-06-01 08:51:10|2662|2661.5|2661|2660|2662|2661.5|2661|2660|339
1622537480000|2021-06-01 08:51:20|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2660.5|2660|443
1622537490000|2021-06-01 08:51:30|2662|2661|2662|2661|2662|2661|2662|2661|1100
1622537510000|2021-06-01 08:51:50|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|132
1622537530000|2021-06-01 08:52:10|2662|2661|2662|2661|2662|2661.5|2661.5|2660.5|414
1622537540000|2021-06-01 08:52:20|2661.5|2660.5|2661.5|2660.5|2662|2661|2661.5|2660.5|0
1622537550000|2021-06-01 08:52:30|||||||||389
1622537560000|2021-06-01 08:52:40|2661|2660|2660|2659|2661.5|2660.5|2660|2659|2088
1622537570000|2021-06-01 08:52:50||2659.5||2659||2659.5||2659|0
1622537580000|2021-06-01 08:53:00||2659.5||2659.5||2659.5||2659.5|0
1622537590000|2021-06-01 08:53:10|2660.5|2659|2660|2659|2660.5|2659|2660|2659|0
1622537600000|2021-06-01 08:53:20|2659.5|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|50
1622537610000|2021-06-01 08:53:30|2660|2659|2660|2659|2660|2659|2660|2659|0
1622537620000|2021-06-01 08:53:40|2659.5|2659.5|2661|2660|2661|2660.5|2659.5|2659.5|716
1622537630000|2021-06-01 08:53:50|2660.5|2660.5|2660.5|2659.5|2660.5|2660.5|2660|2659|568
1622537640000|2021-06-01 08:54:00|2660|2660|2660.5|2659.5|2660.5|2660|2660|2659.5|0
1622537650000|2021-06-01 08:54:10|2660|2659|2660|2659|2660.5|2659.5|2660|2659|200
1622537660000|2021-06-01 08:54:20|2659.5|2658.5|2659|2658|2659.5|2659|2658.5|2658|3512
1622537670000|2021-06-01 08:54:30|2659.5|2659|2661.5|2660.5|2662|2661|2659.5|2659|1213
1622537680000|2021-06-01 08:54:40|2661|2660|2660.5|2660|2661.5|2660|2660|2659.5|997
1622537690000|2021-06-01 08:54:50|2660|2659.5|2661|2660|2661|2660|2660|2659|270
1622537700000|2021-06-01 08:55:00|2660.5|2659.5|2659.5|2658.5|2660.5|2659.5|2659.5|2658.5|395
1622537710000|2021-06-01 08:55:10|2660|2659|2660.5|2659.5|2660.5|2659.5|2659.5|2658.5|87
1622537720000|2021-06-01 08:55:20|2661||2660.5||2661||2660.5||0
1622537730000|2021-06-01 08:55:30|2661||2661||2661||2661||0
1622537740000|2021-06-01 08:55:40|2661.5|2660|2661|2660.5|2661.5|2660.5|2661|2660|1449
1622537750000|2021-06-01 08:55:50|2660.5|2660|2661|2660|2661|2660|2660.5|2659.5|1072
1622537760000|2021-06-01 08:56:00|2660.5|2659.5|2659.5|2658.5|2660.5|2659.5|2659.5|2658.5|319
1622537770000|2021-06-01 08:56:10|2659|2658|2659|2658|2659|2658|2658.5|2658|0
1622537790000|2021-06-01 08:56:30|2659.5|2658.5|2660|2659|2660|2659|2659.5|2658.5|332
1622537800000|2021-06-01 08:56:40|2659.5||2659.5||2659.5||2659.5||119
1622537810000|2021-06-01 08:56:50|2660|2659.5|2660|2659|2660.5|2659.5|2660|2659|75
1622537820000|2021-06-01 08:57:00|2660.5|2660|2661|2660|2661|2660|2660|2659|3832
1622537830000|2021-06-01 08:57:10|2661.5|2660.5|2661.5|2660.5|2662|2661|2661|2660.5|836
1622537840000|2021-06-01 08:57:20|2662|2661|2662|2661|2662|2661.5|2662|2660.5|900
1622537850000|2021-06-01 08:57:30||2661.5||2661||2661.5||2661|0
1622537860000|2021-06-01 08:57:40|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|3421
1622537870000|2021-06-01 08:57:50|2663|2662.5|2662.5|2662|2663|2662.5|2662.5|2662|1057
1622537880000|2021-06-01 08:58:00|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|283
1622537900000|2021-06-01 08:58:20|2661.5|2661|2662|2661|2663|2662|2661.5|2661|2115
1622537910000|2021-06-01 08:58:30|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|536
1622537930000|2021-06-01 08:58:50|2662|2661|2660.5|2659.5|2662.5|2661|2660.5|2659.5|3648
1622537940000|2021-06-01 08:59:00|2661|2660|2661|2660|2661|2660|2661|2660|370
1622537950000|2021-06-01 08:59:10|2661.5|2660.5|2661.5|2660.5|2662|2660.5|2661.5|2660.5|132
1622537960000|2021-06-01 08:59:20|2662|2661|2662|2661|2662|2661|2662|2661|334
1622537990000|2021-06-01 08:59:50|2661.5|2660.5|2661|2660|2661.5|2660.5|2660.5|2659.5|895
1622538000000|2021-06-01 09:00:00|2660.5|2659.5|2661|2660|2661|2660|2660.5|2659.5|351
1622538020000|2021-06-01 09:00:20|2661.5||2661||2661.5||2661||468
1622538030000|2021-06-01 09:00:30|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|1270
1622538050000|2021-06-01 09:00:50|2662|2661|2662|2661.5|2662.5|2661.5|2662|2661|921
1622538060000|2021-06-01 09:01:00|2661.5|2661|2662|2661|2662|2661|2661.5|2661|0
1622538070000|2021-06-01 09:01:10||2661.5||2661.5||2661.5||2661.5|0
1622538090000|2021-06-01 09:01:30||2661||2661.5||2661.5||2661|0
1622538100000|2021-06-01 09:01:40|2661.5|2661|2661.5|2660.5|2662|2661.5|2661.5|2660.5|1443
1622538120000|2021-06-01 09:02:00|2661|2660|2660.5|2659.5|2661|2660|2660.5|2659|104
1622538140000|2021-06-01 09:02:20||2660||2660||2660||2660|0
1622538150000|2021-06-01 09:02:30|2660|2659.5|2659.5|2659|2660.5|2659.5|2659.5|2659|522
1622538160000|2021-06-01 09:02:40|2660|2659.5|2660|2659|2660.5|2660|2659.5|2658.5|1479
1622538170000|2021-06-01 09:02:50|2660.5|2659.5|2660.5|2659.5|2660.5|2660|2660.5|2659.5|295
1622538180000|2021-06-01 09:03:00|2660|2659|2660|2659.5|2660|2659.5|2660|2659|0
1622538190000|2021-06-01 09:03:10|2659.5|2659|2659.5|2659|2659.5|2659|2659|2658.5|302
1622538210000|2021-06-01 09:03:30|2659|2658|2659|2658.5|2659|2658.5|2658.5|2658|1561
1622538220000|2021-06-01 09:03:40|||||||||20
1622538230000|2021-06-01 09:03:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|42
1622538240000|2021-06-01 09:04:00|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658|208
1622538250000|2021-06-01 09:04:10|2659|2658|2658.5|2657.5|2659|2658|2658|2657.5|83
1622538260000|2021-06-01 09:04:20|2658|2657|2657.5|2657|2658|2657|2657.5|2656.5|591
1622538270000|2021-06-01 09:04:30|||||||||1
1622538280000|2021-06-01 09:04:40|2658|2657.5|2658|2657.5|2658.5|2657.5|2658|2657.5|0
1622538290000|2021-06-01 09:04:50|2657.5|2657|2658|2657|2658|2657|2657.5|2657|511
1622538300000|2021-06-01 09:05:00|2657.5|2656.5|2657.5|2656.5|2658|2657|2657|2656.5|118
1622538310000|2021-06-01 09:05:10||2657||2657||2657||2656.5|0
1622538320000|2021-06-01 09:05:20|2658|2657.5|2658|2657|2658|2657.5|2658|2657|274
1622538350000|2021-06-01 09:05:50|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|0
1622538370000|2021-06-01 09:06:10||2657||2656.5||2657||2656.5|0
1622538380000|2021-06-01 09:06:20|2657|2656|2657.5|2656.5|2657.5|2656.5|2657|2656|500
1622538390000|2021-06-01 09:06:30|2657|2656|2655.5|2654.5|2657|2656|2655.5|2654.5|8159
1622538400000|2021-06-01 09:06:40|2655|2654|2654.5|2654|2655|2654|2654.5|2654|386
1622538410000|2021-06-01 09:06:50|2655|2653.5|2655|2654|2655|2654|2655|2653.5|0
1622538420000|2021-06-01 09:07:00|2654.5||2654.5||2654.5||2654.5||0
1622538430000|2021-06-01 09:07:10|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|697
1622538440000|2021-06-01 09:07:20||2654.5||2655||2655||2654.5|26
1622538460000|2021-06-01 09:07:40|2656|2655.5|2655.5|2655|2656|2655.5|2655.5|2655|669
1622538470000|2021-06-01 09:07:50|||||||||82
1622538480000|2021-06-01 09:08:00|2655|2654.5|2654.5|2653.5|2655|2654.5|2654|2653|239
1622538500000|2021-06-01 09:08:20|2654|2653|2654|2653.5|2654.5|2653.5|2653.5|2653|623
1622538510000|2021-06-01 09:08:30|2654.5|2654|2655.5|2654.5|2655.5|2654.5|2654.5|2653.5|1049
1622538530000|2021-06-01 09:08:50|2655|2655|2655.5|2655|2655.5|2655|2655|2655|231
1622538540000|2021-06-01 09:09:00|2656|2655.5|2656|2655|2656.5|2655.5|2656|2655|253
1622538560000|2021-06-01 09:09:20|||||||||18
1622538570000|2021-06-01 09:09:30|2655.5|2655.5|2656|2655.5|2656|2655.5|2655.5|2655|132
1622538580000|2021-06-01 09:09:40|2655.5|2655|2656|2655|2656|2655.5|2655.5|2655|0
1622538590000|2021-06-01 09:09:50|2655.5||2656||2656||2655.5||0
1622538600000|2021-06-01 09:10:00||2655.5||2655||2655.5||2655|0
1622538610000|2021-06-01 09:10:10|2655.5||2655.5||2655.5||2655.5||0
1622538620000|2021-06-01 09:10:20|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|79
1622538630000|2021-06-01 09:10:30|2656.5|2656|2656|2655.5|2657|2656|2656|2655.5|327
1622538640000|2021-06-01 09:10:40|2656.5|2656|2655|2654|2657.5|2656.5|2654.5|2654|5062
1622538650000|2021-06-01 09:10:50|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|0
1622538660000|2021-06-01 09:11:00|2654|2653|2653.5|2653|2654|2653|2653.5|2653|370
1622538670000|2021-06-01 09:11:10|2654||2653.5||2654||2653.5||0
1622538680000|2021-06-01 09:11:20|2654.5|2653.5|2654.5|2653.5|2654.5|2654|2654.5|2653|2099
1622538690000|2021-06-01 09:11:30|2654|2653|2654|2653|2654|2653|2653.5|2653|91
1622538700000|2021-06-01 09:11:40||2653.5||2653.5||2653.5||2653.5|0
1622538710000|2021-06-01 09:11:50|2654.5|2654|2655|2654|2655|2654.5|2654.5|2654|471
1622538720000|2021-06-01 09:12:00|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|2655.5|2654|292
1622538730000|2021-06-01 09:12:10|2656|2655|2656|2655|2656|2655|2655.5|2655|300
1622538740000|2021-06-01 09:12:20|2655.5|2654.5|2654.5|2653.5|2655.5|2654.5|2654|2653.5|94
1622538750000|2021-06-01 09:12:30|2654|2653|2654|2653|2654|2653.5|2654|2653|20
1622538760000|2021-06-01 09:12:40|2653.5||2653.5||2653.5||2653.5||500
1622538770000|2021-06-01 09:12:50|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|132
1622538780000|2021-06-01 09:13:00|2654.5||2654||2654.5||2654||25
1622538790000|2021-06-01 09:13:10|2654.5|2654|2655.5|2654.5|2655.5|2654.5|2654.5|2654|298
1622538800000|2021-06-01 09:13:20|2655||2655||2655||2655||0
1622538810000|2021-06-01 09:13:30|2655.5||2655||2655.5||2655||0
1622538830000|2021-06-01 09:13:50|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2653.5|229
1622538850000|2021-06-01 09:14:10|2654|2653.5|2653.5|2653|2654|2653.5|2653.5|2653|332
1622538860000|2021-06-01 09:14:20|2654|2652.5|2654|2653|2654.5|2654|2653.5|2652.5|5741
1622538870000|2021-06-01 09:14:30|2653.5|2652.5|2654.5|2653.5|2654.5|2654|2653.5|2652.5|2455
1622538880000|2021-06-01 09:14:40|2654|2653|2654|2653|2654|2653|2653.5|2653|200
1622538890000|2021-06-01 09:14:50||2653.5||2653||2653.5||2653|0
1622538900000|2021-06-01 09:15:00|2653.5|2653.5|2653.5|2652.5|2654|2653.5|2652.5|2652|1822
1622538910000|2021-06-01 09:15:10|2653|2652|2652|2651.5|2653|2652.5|2652|2651.5|8250
1622538920000|2021-06-01 09:15:20|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651.5|2
1622538930000|2021-06-01 09:15:30|2652.5|2651|2652|2651.5|2652.5|2651.5|2652|2651|382
1622538940000|2021-06-01 09:15:40|2652.5|2651|2652|2651.5|2652.5|2651.5|2652|2651|1002
1622538950000|2021-06-01 09:15:50|2652.5||2652.5||2652.5||2652||0
1622538960000|2021-06-01 09:16:00|2652||2652||2652||2652||0
1622538970000|2021-06-01 09:16:10|2652.5|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|1003
1622538980000|2021-06-01 09:16:20|2652|2651|2650|2649.5|2652|2651|2650|2649|10220
1622538990000|2021-06-01 09:16:30|2650.5|2650|2651|2650.5|2651.5|2650.5|2650.5|2650|15617
1622539000000|2021-06-01 09:16:40|2651.5|2650|2650|2649.5|2652.5|2652|2650|2649.5|8402
1622539010000|2021-06-01 09:16:50|2650.5|2650|2650|2649.5|2651|2650|2650|2649.5|3355
1622539020000|2021-06-01 09:17:00|2650.5|2650|2650|2649.5|2650.5|2650|2650|2649.5|982
1622539040000|2021-06-01 09:17:20|2650.5|2650|2651.5|2650.5|2652|2651|2650.5|2650|947
1622539050000|2021-06-01 09:17:30|2651||2651||2651.5||2651||0
1622539060000|2021-06-01 09:17:40|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|2632
1622539070000|2021-06-01 09:17:50|2650.5|2650|2650.5|2649.5|2650.5|2650|2650|2649.5|499
1622539080000|2021-06-01 09:18:00|2650|2650|2650.5|2650|2650.5|2650|2650|2650|66
1622539090000|2021-06-01 09:18:10|2650|2649.5|2648.5|2647.5|2650|2649.5|2648.5|2647.5|608
1622539100000|2021-06-01 09:18:20|2649|2648|2648.5|2647.5|2649|2648|2648.5|2647.5|481
1622539110000|2021-06-01 09:18:30||2648||2648||2648||2648|0
1622539130000|2021-06-01 09:18:50|2649|2648.5|2650.5|2649.5|2650.5|2649.5|2649|2648.5|1212
1622539140000|2021-06-01 09:19:00|2650||2650||2650.5||2650||100
1622539150000|2021-06-01 09:19:10|2649.5|2649|2649|2648.5|2649.5|2649|2648.5|2648|657
1622539160000|2021-06-01 09:19:20|2648.5|2648|2649|2648|2649|2648|2648.5|2648|0
1622539170000|2021-06-01 09:19:30|2649.5|2648.5|2650|2649.5|2650|2649.5|2649.5|2648.5|679
1622539180000|2021-06-01 09:19:40|2649.5|2649|2650|2649|2650.5|2649.5|2649.5|2649|0
1622539190000|2021-06-01 09:19:50|2649.5|2648.5|2649.5|2648.5|2650|2648.5|2649.5|2648.5|0
1622539200000|2021-06-01 09:20:00|2650|2649|2650.5|2649.5|2650.5|2650|2650|2649|604
1622539210000|2021-06-01 09:20:10|2650||2650||2650||2650||1000
1622539230000|2021-06-01 09:20:30|2649.5|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|858
1622539240000|2021-06-01 09:20:40|2649||2649||2649||2649||0
1622539260000|2021-06-01 09:21:00|2649.5|2649|2650|2649.5|2650|2649.5|2649.5|2649|134
1622539270000|2021-06-01 09:21:10|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|948
1622539280000|2021-06-01 09:21:20|||||||||114
1622539300000|2021-06-01 09:21:40|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|0
1622539320000|2021-06-01 09:22:00|2650|2649.5|2650.5|2650|2651|2650|2649.5|2649|599
1622539330000|2021-06-01 09:22:10|2651|2649.5|2650.5|2649.5|2651|2649.5|2650.5|2649.5|0
1622539340000|2021-06-01 09:22:20||2650||2649.5||2650||2649.5|0
1622539350000|2021-06-01 09:22:30|2651|2650|2652|2651|2652|2651|2651|2650|365
1622539360000|2021-06-01 09:22:40|2651.5|2650.5|2651|2650|2652|2650.5|2651|2650|0
1622539370000|2021-06-01 09:22:50|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|949
1622539380000|2021-06-01 09:23:00||2651||2651||2651||2651|0
1622539400000|2021-06-01 09:23:20|2652|2651.5|2652.5|2651.5|2653|2652|2652|2651.5|653
1622539410000|2021-06-01 09:23:30|2653.5|2652|2653|2652|2654|2653.5|2653|2651.5|1596
1622539420000|2021-06-01 09:23:40|2652.5|2651.5|2652|2651.5|2652.5|2652|2652|2651.5|690
1622539430000|2021-06-01 09:23:50|2651.5|2651|2652|2651|2652|2651|2651.5|2651|423
1622539440000|2021-06-01 09:24:00|2651.5|2651.5|2652|2651|2652.5|2651.5|2651.5|2651|300
1622539470000|2021-06-01 09:24:30||2651.5||2651.5||2651.5||2651.5|0
1622539480000|2021-06-01 09:24:40|2651.5|2651|2651.5|2650.5|2651.5|2651|2651|2650|266
1622539500000|2021-06-01 09:25:00|2652|2651|2652|2651|2652.5|2651.5|2652|2651|803
1622539510000|2021-06-01 09:25:10|2651.5|2650.5|2652.5|2651.5|2652.5|2651.5|2651.5|2650.5|0
1622539520000|2021-06-01 09:25:20|2653|2652|2652.5|2651.5|2653|2652|2652.5|2651.5|0
1622539530000|2021-06-01 09:25:30|2652|2652|2651.5|2651|2652.5|2652|2651.5|2651|271
1622539540000|2021-06-01 09:25:40|2652||2652||2652||2652||539
1622539550000|2021-06-01 09:25:50|2652.5|2651.5|2653|2652|2653|2652|2652|2651.5|523
1622539560000|2021-06-01 09:26:00||2652.5||2652.5||2652.5||2652.5|0
1622539570000|2021-06-01 09:26:10|2652.5|2652|2652.5|2651.5|2652.5|2652|2652.5|2651.5|17
1622539580000|2021-06-01 09:26:20|2652|2651|2652|2651.5|2652|2651.5|2651.5|2651|1149
1622539590000|2021-06-01 09:26:30|2651.5|2651|2652|2651|2652|2651.5|2651.5|2651|256
1622539600000|2021-06-01 09:26:40|2651.5||2651.5||2651.5||2651.5||0
1622539620000|2021-06-01 09:27:00|2652|2651.5|2652|2651|2652.5|2652|2652|2651|910
1622539630000|2021-06-01 09:27:10|2651.5|2651.5|2651|2650.5|2651.5|2651.5|2650.5|2650|1115
1622539640000|2021-06-01 09:27:20|2651.5|2650|2651|2650|2651.5|2650|2650.5|2650|0
1622539650000|2021-06-01 09:27:30|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649.5|333
1622539660000|2021-06-01 09:27:40|2650|2649|2649.5|2649|2650|2649|2649|2648.5|568
1622539670000|2021-06-01 09:27:50|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|462
1622539700000|2021-06-01 09:28:20|2649.5|2649|2649|2648.5|2650|2649|2649|2648.5|500
1622539710000|2021-06-01 09:28:30|2648.5|2648|2648.5|2648|2649.5|2648.5|2648.5|2648|2235
1622539720000|2021-06-01 09:28:40|2649|2647.5|2648.5|2648|2649|2648|2648|2647.5|736
1622539730000|2021-06-01 09:28:50|2649|2647.5|2649|2648.5|2649|2648.5|2648|2647.5|115
1622539740000|2021-06-01 09:29:00|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|0
1622539750000|2021-06-01 09:29:10|2649|2647.5|2649|2648|2649|2648.5|2649|2647.5|111
1622539760000|2021-06-01 09:29:20||2648.5||2648.5||2648.5||2648.5|812
1622539770000|2021-06-01 09:29:30|2649.5|2649|2648|2647.5|2649.5|2649|2648|2647.5|1768
1622539780000|2021-06-01 09:29:40|2648.5|2648|2648|2647.5|2649|2648|2648|2647.5|320
1622539790000|2021-06-01 09:29:50|2648.5|2648|2648.5|2647.5|2648.5|2648|2648|2647|601
1622539800000|2021-06-01 09:30:00|2648||2648.5||2648.5||2648||348
1622539810000|2021-06-01 09:30:10|2649|2648|2650|2649|2650|2649.5|2649|2648|1716
1622539820000|2021-06-01 09:30:20|2649.5||2649.5||2649.5||2649.5||0
1622539830000|2021-06-01 09:30:30|2650|2649.5|2650.5|2649.5|2651|2650|2650|2649.5|106
1622539840000|2021-06-01 09:30:40|2650||2650||2650||2650||268
1622539850000|2021-06-01 09:30:50||2649||2649||2649||2649|0
1622539860000|2021-06-01 09:31:00||2649.5||2649.5||2649.5||2649.5|10
1622539870000|2021-06-01 09:31:10|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|133
1622539880000|2021-06-01 09:31:20|2651||2650.5||2651||2650.5||0
1622539890000|2021-06-01 09:31:30|2651|2650.5|2651.5|2651|2651.5|2651|2650.5|2650.5|298
1622539900000|2021-06-01 09:31:40|2651|2650.5|2651|2650.5|2651.5|2651|2651|2650.5|596
1622539910000|2021-06-01 09:31:50|2651.5||2651.5||2651.5||2651.5||0
1622539920000|2021-06-01 09:32:00|2651|2650|2650.5|2650|2651|2650.5|2650.5|2650|700
1622539930000|2021-06-01 09:32:10|2651|2650.5|2651.5|2651|2652|2651|2651|2650.5|1278
1622539950000|2021-06-01 09:32:30|2651|2650.5|2650.5|2650|2651|2650.5|2650.5|2650|1145
1622539960000|2021-06-01 09:32:40|2650|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649|190
1622539970000|2021-06-01 09:32:50|2650|2649|2650|2649|2650|2649|2649.5|2648.5|200
1622540000000|2021-06-01 09:33:20|2649.5||2650||2650||2649.5||0
1622540010000|2021-06-01 09:33:30|2649.5||2650||2650||2649.5||0
1622540020000|2021-06-01 09:33:40|2649.5||2649.5||2650||2649.5||0
1622540030000|2021-06-01 09:33:50|2650||2650||2650||2649.5||0
1622540040000|2021-06-01 09:34:00|2649.5||2649.5||2650||2649.5||305
1622540050000|2021-06-01 09:34:10|2649|2648.5|2650|2649|2650|2649.5|2649|2648.5|254
1622540060000|2021-06-01 09:34:20|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|1243
1622540070000|2021-06-01 09:34:30|2650|2649|2649.5|2649|2650|2649|2649.5|2649|0
1622540090000|2021-06-01 09:34:50|2649|2648.5|2649.5|2648.5|2650|2649|2648.5|2648|619
1622540100000|2021-06-01 09:35:00|2649|2648|2649|2648|2649|2648|2648|2647.5|4127
1622540110000|2021-06-01 09:35:10|2648.5|2647.5|2649.5|2648.5|2649.5|2648.5|2648.5|2647.5|4082
1622540120000|2021-06-01 09:35:20|2649|2649|2649.5|2649|2649.5|2649|2649|2649|135
1622540140000|2021-06-01 09:35:40|2649|2648.5|2649|2648.5|2649.5|2649|2649|2648.5|488
1622540150000|2021-06-01 09:35:50|2648.5|2648|2648|2647.5|2649|2648|2648|2647.5|485
1622540170000|2021-06-01 09:36:10|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|684
1622540180000|2021-06-01 09:36:20|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|160
1622540190000|2021-06-01 09:36:30|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|222
1622540200000|2021-06-01 09:36:40|2648.5|2648|2649.5|2648.5|2649.5|2648.5|2648.5|2648|326
1622540210000|2021-06-01 09:36:50|2649|2649|2649.5|2649|2649.5|2649|2649|2649|0
1622540220000|2021-06-01 09:37:00||2648.5||2648.5||2648.5||2648.5|0
1622540230000|2021-06-01 09:37:10|2649|2649|2649|2648.5|2649.5|2649|2649|2648.5|232
1622540240000|2021-06-01 09:37:20|2649.5|2649|2649.5|2648.5|2649.5|2649|2649.5|2648.5|51
1622540250000|2021-06-01 09:37:30|2649|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|333
1622540260000|2021-06-01 09:37:40|2649||2649.5||2649.5||2649||0
1622540270000|2021-06-01 09:37:50|2649|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|398
1622540290000|2021-06-01 09:38:10||2649||2649||2649||2649|0
1622540300000|2021-06-01 09:38:20|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|106
1622540310000|2021-06-01 09:38:30|||||||||420
1622540320000|2021-06-01 09:38:40|2650|2649.5|2650|2649|2650.5|2649.5|2650|2649|0
1622540330000|2021-06-01 09:38:50|2650.5|2649.5|2650.5|2649.5|2651|2650|2650|2649.5|801
1622540340000|2021-06-01 09:39:00||2650||2650||2650||2649.5|20
1622540350000|2021-06-01 09:39:10|2651|2650.5|2650.5|2650|2651.5|2650.5|2650.5|2649.5|75
1622540360000|2021-06-01 09:39:20|2650|2649.5|2649.5|2649|2650.5|2649.5|2649.5|2649|633
1622540390000|2021-06-01 09:39:50|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|827
1622540400000|2021-06-01 09:40:00|2648.5|2648|2648|2647|2648.5|2648|2648|2647|345
1622540410000|2021-06-01 09:40:10|2647.5||2647.5||2647.5||2647.5||0
1622540420000|2021-06-01 09:40:20|2648||2647.5||2648||2647.5||0
1622540430000|2021-06-01 09:40:30|2648|2647.5|2647.5|2647|2648|2647.5|2647.5|2647|637
1622540450000|2021-06-01 09:40:50|2647|2646.5|2647.5|2646.5|2647.5|2647|2647|2646.5|528
1622540470000|2021-06-01 09:41:10|2647|2646|2647|2646.5|2647|2646.5|2646.5|2646|1149
1622540480000|2021-06-01 09:41:20|2647.5||2647||2647.5||2647||382
1622540520000|2021-06-01 09:42:00|2646.5|2646|2646.5|2646|2646.5|2646.5|2646.5|2646|0
1622540550000|2021-06-01 09:42:30|||||||||11
1622540560000|2021-06-01 09:42:40|2647||2647||2647||2647||0
1622540570000|2021-06-01 09:42:50|2647.5|2646.5|2648|2647.5|2648.5|2647.5|2647|2646|3626
1622540580000|2021-06-01 09:43:00|2648.5|2648|2648|2647.5|2649|2648.5|2648|2647.5|507
1622540590000|2021-06-01 09:43:10|2647.5|2647|2648|2647|2648|2647.5|2647.5|2647|200
1622540610000|2021-06-01 09:43:30||2647.5||2647.5||2647.5||2647.5|0
1622540620000|2021-06-01 09:43:40|2648.5|2648|2649|2648|2649|2648.5|2648.5|2648|333
1622540630000|2021-06-01 09:43:50|2649.5|2648.5|2649.5|2649|2650|2649|2649.5|2648|313
1622540640000|2021-06-01 09:44:00|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|222
1622540660000|2021-06-01 09:44:20|2650.5|2650|2650.5|2650|2651|2650|2650.5|2650|133
1622540670000|2021-06-01 09:44:30|2651|2650.5|2652|2651|2652|2651.5|2650.5|2650.5|3779
1622540680000|2021-06-01 09:44:40|2651.5|2650.5|2651|2650|2651.5|2650.5|2650|2649.5|1218
1622540690000|2021-06-01 09:44:50|2651.5|2650.5|2651|2650|2651.5|2650.5|2651|2650|0
1622540700000|2021-06-01 09:45:00|2650.5|2649.5|2650.5|2649.5|2651|2649.5|2650|2649.5|0
1622540710000|2021-06-01 09:45:10|2650|2649|2650|2649|2650|2649|2649.5|2649|0
1622540720000|2021-06-01 09:45:20|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|200
1622540740000|2021-06-01 09:45:40|2650|2649|2649.5|2649|2650|2649|2649.5|2649|0
1622540750000|2021-06-01 09:45:50|2650||2650||2650||2650||0
1622540760000|2021-06-01 09:46:00|2650.5|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|140
1622540770000|2021-06-01 09:46:10|2650|2649.5|2650|2649.5|2650.5|2650|2650|2649.5|680
1622540780000|2021-06-01 09:46:20|2650.5||2650.5||2650.5||2650.5||0
1622540800000|2021-06-01 09:46:40|2650|2649|2650|2649|2650|2649|2649.5|2649|111
1622540810000|2021-06-01 09:46:50|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|0
1622540830000|2021-06-01 09:47:10||2650||2650||2650||2650|0
1622540840000|2021-06-01 09:47:20|2650|2649.5|2650.5|2650|2650.5|2650|2649|2648.5|679
1622540850000|2021-06-01 09:47:30|2650|2649.5|2650.5|2649.5|2650.5|2650|2650|2649.5|352
1622540860000|2021-06-01 09:47:40|2650||2650||2650||2650||0
1622540870000|2021-06-01 09:47:50||2649||2649||2649||2649|0
1622540880000|2021-06-01 09:48:00|2649.5||2649.5||2649.5||2649.5||0
1622540890000|2021-06-01 09:48:10|2650|2648.5|2650|2649|2650|2649|2650|2648.5|0
1622540900000|2021-06-01 09:48:20||2649.5||2649||2649.5||2649|50
1622540910000|2021-06-01 09:48:30||2649.5||2649.5||2649.5||2649|0
1622540920000|2021-06-01 09:48:40|2650.5|2650|2650.5|2650|2651.5|2650.5|2650|2649.5|1138
1622540930000|2021-06-01 09:48:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|0
1622540940000|2021-06-01 09:49:00|2651.5|2651|2652|2651.5|2652|2651.5|2651.5|2651|1445
1622540950000|2021-06-01 09:49:10|2651.5|2651|2653.5|2652|2653.5|2652.5|2651.5|2651|4543
1622540960000|2021-06-01 09:49:20|2653|2652.5|2654|2653|2654|2653.5|2653|2652.5|132
1622540970000|2021-06-01 09:49:30|2653.5|2652.5|2653.5|2652.5|2654|2652.5|2653|2652.5|765
1622540980000|2021-06-01 09:49:40|2654|2653|2654|2653.5|2654|2653.5|2654|2653|0
1622540990000|2021-06-01 09:49:50|2653.5|2653|2654|2653|2654|2653|2653.5|2653|997
1622541010000|2021-06-01 09:50:10|2654.5|2653.5|2655.5|2654.5|2656|2655|2654.5|2653.5|678
1622541020000|2021-06-01 09:50:20|2656|2655|2655.5|2654.5|2656|2655|2655|2654.5|647
1622541030000|2021-06-01 09:50:30|2655|2655|2655.5|2654.5|2655.5|2655|2655|2654.5|398
1622541040000|2021-06-01 09:50:40|2656|2655|2656|2655|2657|2656|2655.5|2655|2137
1622541050000|2021-06-01 09:50:50|2655.5|2655.5|2656.5|2655.5|2656.5|2655.5|2655.5|2655.5|1545
1622541060000|2021-06-01 09:51:00|2656||2656.5||2656.5||2656||5
1622541070000|2021-06-01 09:51:10|2656|2655|2656|2655|2656|2655|2655.5|2655|1349
1622541080000|2021-06-01 09:51:20|2655.5||2655.5||2655.5||2655.5||0
1622541090000|2021-06-01 09:51:30|2655|2654.5|2655.5|2654.5|2655.5|2654.5|2655|2654.5|869
1622541110000|2021-06-01 09:51:50|2655|2654|2654|2653.5|2655|2654|2654|2653.5|275
1622541120000|2021-06-01 09:52:00|2654.5||2654||2654.5||2654||0
1622541130000|2021-06-01 09:52:10|2654.5||2654.5||2654.5||2654||356
1622541140000|2021-06-01 09:52:20|2655|2654|2656|2655|2656|2655|2655|2653.5|244
1622541150000|2021-06-01 09:52:30|2655.5|2654.5|2655.5|2655|2655.5|2655|2655.5|2654.5|196
1622541170000|2021-06-01 09:52:50|2655|2654.5|2655.5|2654.5|2655.5|2654.5|2655|2654.5|203
1622541180000|2021-06-01 09:53:00|2655|2654|2655|2654|2655|2654.5|2654.5|2654|899
1622541190000|2021-06-01 09:53:10|2654.5|2653.5|2654.5|2653.5|2654.5|2654|2654.5|2653.5|626
1622541200000|2021-06-01 09:53:20|2655|2654|2655|2654|2655|2654|2655|2654|0
1622541230000|2021-06-01 09:53:50|||||||||132
1622541240000|2021-06-01 09:54:00||2654.5||2654.5||2654.5||2654.5|0
1622541250000|2021-06-01 09:54:10|2654.5|2654|2655|2654|2655|2654|2654.5|2654|3
1622541270000|2021-06-01 09:54:30|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|71
1622541280000|2021-06-01 09:54:40|2654.5|2654|2655|2654|2655|2654|2654.5|2654|132
1622541290000|2021-06-01 09:54:50||2654.5||2654.5||2654.5||2654.5|0
1622541300000|2021-06-01 09:55:00|2655.5|2655|2655.5|2655|2656|2655.5|2655.5|2655|207
1622541310000|2021-06-01 09:55:10|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|0
1622541320000|2021-06-01 09:55:20|2657|2656|2657|2656|2657|2656|2657|2656|0
1622541330000|2021-06-01 09:55:30|2657.5|2656.5|2657|2656|2657.5|2656.5|2657|2656|614
1622541350000|2021-06-01 09:55:50|2657.5|2656.5|2658|2657.5|2658.5|2657.5|2657.5|2656.5|599
1622541360000|2021-06-01 09:56:00|2658.5|2658|2658.5|2658|2659|2658|2658.5|2657.5|200
1622541370000|2021-06-01 09:56:10|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|791
1622541380000|2021-06-01 09:56:20|2659|2658.5|2659|2658.5|2659.5|2658.5|2659|2658|211
1622541390000|2021-06-01 09:56:30|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|590
1622541400000|2021-06-01 09:56:40|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|841
1622541410000|2021-06-01 09:56:50|2657.5|2657|2658|2657|2658|2657|2657.5|2657|132
1622541420000|2021-06-01 09:57:00|2657.5||2657.5||2657.5||2657.5||0
1622541430000|2021-06-01 09:57:10|2658|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657.5|0
1622541440000|2021-06-01 09:57:20|2658||2658.5||2658.5||2658||1000
1622541450000|2021-06-01 09:57:30|2659|2658|2659.5|2659|2660|2659|2659|2658|483
1622541460000|2021-06-01 09:57:40|2660||2660||2660||2659.5||0
1622541470000|2021-06-01 09:57:50|2659.5|2658.5|2660|2659|2660|2659|2659|2658.5|386
1622541480000|2021-06-01 09:58:00|2659.5|2659.5|2660|2659.5|2660|2659.5|2659.5|2659.5|0
1622541490000|2021-06-01 09:58:10|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|292
1622541510000|2021-06-01 09:58:30|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|832
1622541520000|2021-06-01 09:58:40|2660|2659|2660.5|2660|2661|2660|2660|2659|560
1622541550000|2021-06-01 09:59:10|2660|2659.5|2659.5|2658.5|2660|2659.5|2659|2658|2354
1622541580000|2021-06-01 09:59:40|2659|2659|2660|2659.5|2660.5|2659.5|2659|2659|1128
1622541590000|2021-06-01 09:59:50|2660.5||2660||2660.5||2660||0
1622541600000|2021-06-01 10:00:00|2660.5||2660||2660.5||2660||0
1622541660000|2021-06-01 10:01:00|2660.5|2660|2660.5|2660|2661.5|2660.5|2660.5|2660|2369
1622541670000|2021-06-01 10:01:10|2660|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|304
1622541680000|2021-06-01 10:01:20|2659.5|2659|2659.5|2659|2659.5|2659|2659|2658.5|1312
1622541690000|2021-06-01 10:01:30|2659|2658.5|2658|2657|2659.5|2658.5|2657.5|2657|977
1622541700000|2021-06-01 10:01:40|2657.5|2657.5|2657.5|2657|2657.5|2657.5|2657.5|2657|132
1622541710000|2021-06-01 10:01:50|2658|2657.5|2657.5|2657|2658|2657.5|2657.5|2657|187
1622541720000|2021-06-01 10:02:00|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|139
1622541730000|2021-06-01 10:02:10|2657||2657.5||2657.5||2657||0
1622541740000|2021-06-01 10:02:20|2658|2657|2658|2657|2658|2657.5|2657.5|2657|56
1622541750000|2021-06-01 10:02:30|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|0
1622541760000|2021-06-01 10:02:40|2657||2657||2657||2657||0
1622541790000|2021-06-01 10:03:10|2657.5|2657|2657.5|2656.5|2657.5|2657|2657.5|2656.5|636
1622541800000|2021-06-01 10:03:20|2658|2657|2658|2657|2658|2657|2658|2657|3000
1622541810000|2021-06-01 10:03:30|2657.5||2658||2658||2657.5||0
1622541830000|2021-06-01 10:03:50|||||||||148
1622541840000|2021-06-01 10:04:00|2658.5|2657.5|2658|2657.5|2658.5|2658|2657.5|2657|764
1622541860000|2021-06-01 10:04:20|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|303
1622541870000|2021-06-01 10:04:30|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|20
1622541880000|2021-06-01 10:04:40|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|955
1622541890000|2021-06-01 10:04:50|2658||2657.5||2658||2657.5||0
1622541900000|2021-06-01 10:05:00|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|0
1622541910000|2021-06-01 10:05:10|2658.5||2658||2658.5||2658||0
1622541930000|2021-06-01 10:05:30|2658.5|2658|2658.5|2658|2658.5|2658|2658|2658|398
1622541960000|2021-06-01 10:06:00|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|1876
1622541970000|2021-06-01 10:06:10|2659|2659|2659.5|2659|2659.5|2659|2659|2659|220
1622541990000|2021-06-01 10:06:30|2660|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|477
1622542000000|2021-06-01 10:06:40|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|113
1622542010000|2021-06-01 10:06:50|2658.5|2658|2659.5|2658.5|2659.5|2658.5|2658.5|2658|437
1622542020000|2021-06-01 10:07:00|2659||2659.5||2659.5||2659||0
1622542030000|2021-06-01 10:07:10|2660|2659|2660|2659|2660|2659.5|2659.5|2659|332
1622542040000|2021-06-01 10:07:20|2660.5|2659.5|2660|2659.5|2660.5|2659.5|2660|2659|229
1622542060000|2021-06-01 10:07:40|2660.5|2660|2659|2658.5|2660.5|2660|2658.5|2658|2261
1622542070000|2021-06-01 10:07:50|2659.5|2659|2659.5|2658.5|2659.5|2659|2659.5|2658.5|292
1622542080000|2021-06-01 10:08:00|2659|2658|2659|2658|2659|2658|2658.5|2658|294
1622542090000|2021-06-01 10:08:10||2658.5||2658.5||2658.5||2658.5|0
1622542120000|2021-06-01 10:08:40|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|1033
1622542140000|2021-06-01 10:09:00|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|2123
1622542150000|2021-06-01 10:09:10|2658.5|2658|2658.5|2657.5|2659|2658|2658.5|2657.5|353
1622542160000|2021-06-01 10:09:20||2658||2658||2658||2657.5|0
1622542180000|2021-06-01 10:09:40|2659|2658.5|2658.5|2658|2659|2658.5|2658.5|2658|1030
1622542200000|2021-06-01 10:10:00|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|132
1622542210000|2021-06-01 10:10:10|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|481
1622542230000|2021-06-01 10:10:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|506
1622542240000|2021-06-01 10:10:40|2658.5|2658|2658.5|2657.5|2658.5|2658|2658.5|2657.5|78
1622542260000|2021-06-01 10:11:00|2658|2657|2657.5|2657|2658|2657|2657.5|2657|671
1622542270000|2021-06-01 10:11:10|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|158
1622542310000|2021-06-01 10:11:50|2657|2656|2656.5|2656|2657|2656|2656.5|2656|457
1622542320000|2021-06-01 10:12:00|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|681
1622542340000|2021-06-01 10:12:20|2657|2656.5|2657.5|2657|2657.5|2657|2657|2656.5|382
1622542380000|2021-06-01 10:13:00|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|283
1622542390000|2021-06-01 10:13:10|2656.5|2656|2657|2656|2657|2656.5|2656.5|2656|552
1622542420000|2021-06-01 10:13:40|2656.5|2655.5|2656|2655.5|2656.5|2655.5|2656|2655.5|741
1622542450000|2021-06-01 10:14:10|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|691
1622542470000|2021-06-01 10:14:30|2655.5|2655|2655|2654.5|2655.5|2655|2655|2654.5|185
1622542480000|2021-06-01 10:14:40||2654||2654.5||2654.5||2654|54
1622542490000|2021-06-01 10:14:50|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|78
1622542500000|2021-06-01 10:15:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655|132
1622542530000|2021-06-01 10:15:30|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|381
1622542580000|2021-06-01 10:16:20|2656|2655.5|2656|2655.5|2656.5|2656|2656|2655|2356
1622542600000|2021-06-01 10:16:40|2656.5|2656|2656.5|2655.5|2656.5|2656|2656.5|2655.5|132
1622542610000|2021-06-01 10:16:50|2656|2656|2656|2655.5|2656|2656|2655.5|2655|1608
1622542620000|2021-06-01 10:17:00|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|132
1622542630000|2021-06-01 10:17:10|||||||||326
1622542640000|2021-06-01 10:17:20|2656.5|2656|2657|2656|2657|2656|2656.5|2656|6
1622542650000|2021-06-01 10:17:30|2656.5||2656.5||2656.5||2656.5||0
1622542680000|2021-06-01 10:18:00|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|150
1622542700000|2021-06-01 10:18:20|2656|2655.5|2656|2655.5|2656.5|2655.5|2656|2655.5|2
1622542710000|2021-06-01 10:18:30|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|0
1622542740000|2021-06-01 10:19:00|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|212
1622542750000|2021-06-01 10:19:10|2657||2657.5||2657.5||2657||0
1622542760000|2021-06-01 10:19:20|2657|2656|2657|2656|2657|2656|2656.5|2656|301
1622542780000|2021-06-01 10:19:40|2657.5|2656.5|2657.5|2657|2657.5|2657|2657.5|2656.5|392
1622542790000|2021-06-01 10:19:50|2658|2657.5|2658|2657.5|2658.5|2657.5|2658|2657.5|762
1622542810000|2021-06-01 10:20:10|2658.5|2658|2658.5|2658|2659|2658|2658.5|2658|200
1622542820000|2021-06-01 10:20:20|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|706
1622542840000|2021-06-01 10:20:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|283
1622542860000|2021-06-01 10:21:00|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657|1649
1622542870000|2021-06-01 10:21:10|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|28
1622542880000|2021-06-01 10:21:20|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|200
1622542890000|2021-06-01 10:21:30|||||||||95
1622542900000|2021-06-01 10:21:40|2659||2658.5||2659||2658.5||0
1622542910000|2021-06-01 10:21:50|2659|2657.5|2658.5|2657.5|2659|2657.5|2658|2657.5|330
1622542920000|2021-06-01 10:22:00|2658||2658||2658||2658||200
1622542930000|2021-06-01 10:22:10|2658.5||2658.5||2658.5||2658.5||0
1622542950000|2021-06-01 10:22:30|||||||||38
1622542960000|2021-06-01 10:22:40|2658||2658||2658||2658||0
1622542970000|2021-06-01 10:22:50|2658.5||2658.5||2658.5||2658.5||0
1622542980000|2021-06-01 10:23:00|2658|2657|2657.5|2657|2658|2657|2657.5|2657|400
1622542990000|2021-06-01 10:23:10|2658||2658||2658||2658||0
1622543000000|2021-06-01 10:23:20|2657.5||2657.5||2658||2657.5||0
1622543010000|2021-06-01 10:23:30|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|3249
1622543020000|2021-06-01 10:23:40|2657||2657.5||2657.5||2657||0
1622543030000|2021-06-01 10:23:50|2657|2656|2657|2656.5|2657|2656.5|2656.5|2656|501
1622543040000|2021-06-01 10:24:00|2656.5|2656|2656.5|2655.5|2657|2656|2656.5|2655.5|134
1622543090000|2021-06-01 10:24:50|2656||2656.5||2656.5||2656||0
1622543100000|2021-06-01 10:25:00|2656|2655|2656.5|2656|2656.5|2656|2655.5|2655|578
1622543110000|2021-06-01 10:25:10|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|110
1622543180000|2021-06-01 10:26:20|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|434
1622543200000|2021-06-01 10:26:40|2657|2656.5|2657|2656|2657|2656.5|2657|2656|413
1622543210000|2021-06-01 10:26:50|2656.5||2656.5||2657||2656.5||0
1622543230000|2021-06-01 10:27:10|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|190
1622543250000|2021-06-01 10:27:30|2656.5|2656|2656.5|2656|2657|2656.5|2656.5|2656|1172
1622543260000|2021-06-01 10:27:40|2657|2656.5|2657.5|2657|2657.5|2657|2656.5|2656.5|839
1622543270000|2021-06-01 10:27:50|2657|2656.5|2657|2656|2657|2656.5|2656.5|2656|160
1622543280000|2021-06-01 10:28:00|2656.5||2657||2657||2656.5||0
1622543290000|2021-06-01 10:28:10|2656.5|2655.5|2657|2656|2657|2656.5|2656.5|2655.5|1517
1622543300000|2021-06-01 10:28:20|2656.5|2656.5|2657.5|2656.5|2657.5|2656.5|2656.5|2656.5|476
1622543310000|2021-06-01 10:28:30||2657||2657||2657||2657|138
1622543320000|2021-06-01 10:28:40|2658|2657.5|2658|2657|2658.5|2657.5|2657.5|2657|778
1622543330000|2021-06-01 10:28:50|2657.5|2657.5|2658.5|2657.5|2658.5|2658|2657.5|2657.5|625
1622543340000|2021-06-01 10:29:00|2658||2658||2658||2658||0
1622543350000|2021-06-01 10:29:10|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|0
1622543390000|2021-06-01 10:29:50|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|341
1622543400000|2021-06-01 10:30:00|2658|2657.5|2658|2657|2658|2657.5|2657.5|2657|1623
1622543410000|2021-06-01 10:30:10|||||||||3
1622543430000|2021-06-01 10:30:30|2657.5|2656.5|2657.5|2657|2658|2657|2657|2656.5|808
1622543450000|2021-06-01 10:30:50|2657|2656.5|2656.5|2656|2657|2656.5|2656.5|2655.5|1287
1622543460000|2021-06-01 10:31:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|0
1622543480000|2021-06-01 10:31:20|2656.5|2656|2657|2656.5|2657.5|2657|2656.5|2656|1028
1622543490000|2021-06-01 10:31:30|2656.5|2656|2657|2656|2657|2656.5|2656.5|2656|28
1622543500000|2021-06-01 10:31:40|2656.5|2656.5|2657|2656|2657|2656.5|2656.5|2656|578
1622543510000|2021-06-01 10:31:50|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|500
1622543520000|2021-06-01 10:32:00|2656||2656||2656||2656||0
1622543540000|2021-06-01 10:32:20|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|316
1622543560000|2021-06-01 10:32:40|2657|2656.5|2658.5|2658|2659|2658|2657|2656.5|822
1622543570000|2021-06-01 10:32:50||2657.5||2657.5||2658||2657.5|3
1622543580000|2021-06-01 10:33:00|2658|2658|2658.5|2657.5|2658.5|2658|2658|2657.5|0
1622543590000|2021-06-01 10:33:10||2658||2658||2658||2658|0
1622543610000|2021-06-01 10:33:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|112
1622543620000|2021-06-01 10:33:40|2658.5|2658|2658.5|2658|2659|2658|2658.5|2658|137
1622543630000|2021-06-01 10:33:50|2658|2657.5|2658|2657|2658|2657.5|2658|2657|132
1622543640000|2021-06-01 10:34:00||2657.5||2657||2657.5||2657|0
1622543650000|2021-06-01 10:34:10|2657.5|2657.5|2658|2657.5|2658|2657.5|2657.5|2657.5|509
1622543660000|2021-06-01 10:34:20|2657.5|2657|2657.5|2657|2658|2657|2657|2656.5|1544
1622543670000|2021-06-01 10:34:30||2656.5||2657||2657||2656.5|0
1622543680000|2021-06-01 10:34:40||2656.5||2657||2657||2656.5|0
1622543690000|2021-06-01 10:34:50|2658|2656.5|2657|2656.5|2658|2656.5|2657|2656.5|716
1622543700000|2021-06-01 10:35:00|2657.5||2657.5||2657.5||2657.5||0
1622543750000|2021-06-01 10:35:50|2657|2656|2657.5|2656.5|2657.5|2656.5|2656.5|2656|452
1622543760000|2021-06-01 10:36:00|2657|2656|2654.5|2654|2657|2656|2654.5|2654|13921
1622543770000|2021-06-01 10:36:10|2655|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|0
1622543790000|2021-06-01 10:36:30||2654||2654||2654||2654|0
1622543800000|2021-06-01 10:36:40|2654.5|2654.5|2655|2654.5|2655|2654.5|2654.5|2654.5|0
1622543810000|2021-06-01 10:36:50|||||||||275
1622543820000|2021-06-01 10:37:00|2655.5|2655|2654.5|2654|2655.5|2655|2654.5|2654|1355
1622543830000|2021-06-01 10:37:10|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2653.5|2653|1587
1622543840000|2021-06-01 10:37:20|2655|2654|2655.5|2654.5|2655.5|2654.5|2655|2654|442
1622543850000|2021-06-01 10:37:30|2656|2655|2656|2655|2656|2655|2656|2655|0
1622543860000|2021-06-01 10:37:40|2655.5||2655.5||2655.5||2655.5||0
1622543880000|2021-06-01 10:38:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|0
1622543930000|2021-06-01 10:38:50|2656.5|2656|2656|2655.5|2656.5|2656|2656|2655.5|171
1622543950000|2021-06-01 10:39:10|2656.5||2656.5||2656.5||2656||0
1622543960000|2021-06-01 10:39:20|2657|2656|2656.5|2656|2657|2656|2656.5|2656|0
1622543980000|2021-06-01 10:39:40|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|132
1622543990000|2021-06-01 10:39:50|2656.5|2656|2656.5|2656|2657|2656|2656|2655.5|2036
1622544000000|2021-06-01 10:40:00|2657||2656.5||2657||2656.5||51
1622544010000|2021-06-01 10:40:10|2657||2657||2657||2657||0
1622544020000|2021-06-01 10:40:20||2656.5||2656.5||2656.5||2656.5|0
1622544060000|2021-06-01 10:41:00|2656.5|2656|2656.5|2656|2657|2656|2656.5|2656|530
1622544070000|2021-06-01 10:41:10|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|332
1622544080000|2021-06-01 10:41:20|||||||||100
1622544090000|2021-06-01 10:41:30|2656.5|2656|2657|2656|2657|2656|2656.5|2656|10
1622544110000|2021-06-01 10:41:50|2656.5|2655.5|2656|2655.5|2656.5|2656|2656|2655.5|960
1622544120000|2021-06-01 10:42:00|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|326
1622544130000|2021-06-01 10:42:10|2656||2656||2656||2655.5||0
1622544140000|2021-06-01 10:42:20|2655.5|2655.5|2656|2655|2656|2655.5|2655.5|2655|0
1622544150000|2021-06-01 10:42:30||2655.5||2655.5||2655.5||2655.5|0
1622544160000|2021-06-01 10:42:40|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|0
1622544180000|2021-06-01 10:43:00|2656||2656||2656||2656||0
1622544190000|2021-06-01 10:43:10|2655.5||2656||2656||2655.5||0
1622544200000|2021-06-01 10:43:20|2655.5||2655.5||2655.5||2655.5||0
1622544260000|2021-06-01 10:44:20|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|654
1622544270000|2021-06-01 10:44:30|2656.5|2656|2656.5|2656|2657|2656|2656.5|2656|108
1622544300000|2021-06-01 10:45:00|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|587
1622544310000|2021-06-01 10:45:10|2656.5|2656|2656|2655.5|2657|2656.5|2656|2655.5|203
1622544330000|2021-06-01 10:45:30|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|350
1622544340000|2021-06-01 10:45:40|2657|2656.5|2657|2656|2657|2656.5|2656.5|2656|47
1622544350000|2021-06-01 10:45:50|2656.5||2656.5||2656.5||2656.5||0
1622544410000|2021-06-01 10:46:50|2657||2657||2657||2656.5||1050
1622544420000|2021-06-01 10:47:00|2656.5||2656.5||2656.5||2656.5||0
1622544430000|2021-06-01 10:47:10|2657||2656.5||2657||2656.5||0
1622544440000|2021-06-01 10:47:20|2657||2657||2657||2656.5||0
1622544450000|2021-06-01 10:47:30||2656.5||2656.5||2656.5||2656.5|0
1622544470000|2021-06-01 10:47:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|1202
1622544480000|2021-06-01 10:48:00|2657|2655.5|2655.5|2654.5|2657|2655.5|2655|2654.5|1094
1622544490000|2021-06-01 10:48:10|2655|2654|2653.5|2653|2655|2654|2653|2652.5|2534
1622544500000|2021-06-01 10:48:20|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|64
1622544510000|2021-06-01 10:48:30|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654.5|0
1622544530000|2021-06-01 10:48:50|||||||||1
1622544540000|2021-06-01 10:49:00|2654.5|2654|2654|2653.5|2654.5|2654|2654|2653|612
1622544550000|2021-06-01 10:49:10|2653.5|2653|2653|2652|2653.5|2653|2652.5|2652|533
1622544560000|2021-06-01 10:49:20|2653.5|2652.5|2653.5|2652.5|2653.5|2653|2653.5|2652.5|411
1622544570000|2021-06-01 10:49:30|2654|2653|2653.5|2653|2654|2653.5|2653.5|2653|218
1622544590000|2021-06-01 10:49:50|2654||2653.5||2654||2653.5||807
1622544600000|2021-06-01 10:50:00|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|681
1622544610000|2021-06-01 10:50:10|2654|2653.5|2653|2652.5|2654|2653.5|2653|2652.5|1225
1622544620000|2021-06-01 10:50:20|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|209
1622544630000|2021-06-01 10:50:30|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|1265
1622544640000|2021-06-01 10:50:40||2652.5||2652.5||2652.5||2652.5|0
1622544650000|2021-06-01 10:50:50|2653|2652|2652.5|2652|2653|2652|2652.5|2652|227
1622544660000|2021-06-01 10:51:00|2652|2651.5|2653|2652|2653|2652.5|2652|2651.5|973
1622544670000|2021-06-01 10:51:10|2652.5|2651.5|2652|2651.5|2652.5|2651.5|2652|2651.5|609
1622544680000|2021-06-01 10:51:20|2652.5||2652||2652.5||2652||0
1622544690000|2021-06-01 10:51:30|||||||||1
1622544720000|2021-06-01 10:52:00|2651.5|2651|2652|2651|2652|2651|2651.5|2651|421
1622544730000|2021-06-01 10:52:10|2651.5||2651.5||2651.5||2651.5||0
1622544740000|2021-06-01 10:52:20|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|134
1622544760000|2021-06-01 10:52:40|2651.5|2651|2652|2651|2652|2651|2651.5|2651|529
1622544770000|2021-06-01 10:52:50|2651.5|2650.5|2651.5|2650.5|2652|2650.5|2651|2650.5|307
1622544780000|2021-06-01 10:53:00|2651||2651||2651||2651||0
1622544810000|2021-06-01 10:53:30|2651.5|2651|2651.5|2651|2651.5|2651|2651|2650.5|1330
1622544820000|2021-06-01 10:53:40|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|1190
1622544830000|2021-06-01 10:53:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|894
1622544840000|2021-06-01 10:54:00|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|804
1622544850000|2021-06-01 10:54:10|2650|2649.5|2651|2650|2651|2650.5|2650|2649.5|2277
1622544870000|2021-06-01 10:54:30|2650.5||2651||2651||2650.5||0
1622544880000|2021-06-01 10:54:40||2650.5||2650.5||2650.5||2650.5|0
1622544890000|2021-06-01 10:54:50|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|227
1622544900000|2021-06-01 10:55:00|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|124
1622544930000|2021-06-01 10:55:30|2652|2651.5|2652.5|2652|2653|2652|2652|2651.5|873
1622544940000|2021-06-01 10:55:40|2653|2652.5|2653|2652.5|2653.5|2652.5|2653|2652.5|110
1622544980000|2021-06-01 10:56:20|2653.5|2653|2653.5|2653|2654|2653.5|2653.5|2653|1214
1622544990000|2021-06-01 10:56:30|2654|2653.5|2653|2652.5|2654.5|2653.5|2653|2652.5|131
1622545010000|2021-06-01 10:56:50|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|0
1622545020000|2021-06-01 10:57:00|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|76
1622545040000|2021-06-01 10:57:20|2652.5|2652|2653.5|2652.5|2653.5|2652.5|2652.5|2652|1031
1622545050000|2021-06-01 10:57:30|2653|2652|2653.5|2652.5|2653.5|2652.5|2653|2652|662
1622545060000|2021-06-01 10:57:40|2653||2653.5||2653.5||2653||0
1622545070000|2021-06-01 10:57:50|2653||2653||2653||2653||0
1622545080000|2021-06-01 10:58:00|2653.5|2653|2654|2653|2654|2653|2653.5|2653|550
1622545090000|2021-06-01 10:58:10|2654.5|2653.5|2654|2653.5|2654.5|2654|2654|2653.5|299
1622545100000|2021-06-01 10:58:20|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2653|501
1622545140000|2021-06-01 10:59:00|2654.5||2654||2654.5||2654||0
1622545150000|2021-06-01 10:59:10|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|745
1622545160000|2021-06-01 10:59:20|2654|2653.5|2653.5|2653|2654|2653.5|2653.5|2653|75
1622545180000|2021-06-01 10:59:40|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|440
1622545190000|2021-06-01 10:59:50|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|136
1622545200000|2021-06-01 11:00:00|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|132
1622545210000|2021-06-01 11:00:10|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|1013
1622545220000|2021-06-01 11:00:20|2654.5||2654||2654.5||2654||0
1622545240000|2021-06-01 11:00:40|2653.5|2653|2653.5|2653|2653.5|2653.5|2653.5|2653|847
1622545250000|2021-06-01 11:00:50|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|324
1622545260000|2021-06-01 11:01:00|2653||2653.5||2653.5||2653||0
1622545270000|2021-06-01 11:01:10|2653||2653||2653||2653||0
1622545310000|2021-06-01 11:01:50|2653.5|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|256
1622545320000|2021-06-01 11:02:00|2653|2653|2654|2653.5|2654|2653.5|2653|2653|702
1622545330000|2021-06-01 11:02:10|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|233
1622545350000|2021-06-01 11:02:30|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|512
1622545360000|2021-06-01 11:02:40|2653.5|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|602
1622545370000|2021-06-01 11:02:50|2653|2652|2652.5|2652|2653.5|2652|2652.5|2652|757
1622545380000|2021-06-01 11:03:00|2652|2651.5|2652.5|2651.5|2652.5|2651.5|2652|2651.5|427
1622545400000|2021-06-01 11:03:20||2652||2652||2652||2652|0
1622545460000|2021-06-01 11:04:20|2652|2651.5|2651.5|2651|2652.5|2651.5|2651.5|2651|1067
1622545470000|2021-06-01 11:04:30|2651|2650.5|2652|2651.5|2652|2651.5|2651|2650.5|2216
1622545480000|2021-06-01 11:04:40||2651||2651.5||2651.5||2651|1184
1622545490000|2021-06-01 11:04:50|2652.5||2652.5||2652.5||2652.5||0
1622545500000|2021-06-01 11:05:00|2652||2652||2652||2652||0
1622545510000|2021-06-01 11:05:10|2651.5|2651|2651.5|2651|2651.5|2651|2651|2650.5|317
1622545520000|2021-06-01 11:05:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|562
1622545530000|2021-06-01 11:05:30|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|292
1622545540000|2021-06-01 11:05:40|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|30
1622545550000|2021-06-01 11:05:50|2650.5|2650|2650.5|2650|2651|2650.5|2650.5|2650|226
1622545580000|2021-06-01 11:06:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|438
1622545590000|2021-06-01 11:06:30|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2650.5|0
1622545610000|2021-06-01 11:06:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|52
1622545620000|2021-06-01 11:07:00|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|503
1622545640000|2021-06-01 11:07:20|2651|2650.5|2651|2650|2651|2650.5|2650.5|2650|67
1622545650000|2021-06-01 11:07:30|2650.5|2650.5|2651|2650.5|2651|2650.5|2650.5|2650.5|450
1622545660000|2021-06-01 11:07:40|2652|2650|2653|2652|2653|2652|2651.5|2650|3029
1622545670000|2021-06-01 11:07:50|2652.5||2652.5||2652.5||2652.5||0
1622545680000|2021-06-01 11:08:00|2652|2651.5|2651.5|2651|2652|2651.5|2651|2650.5|2050
1622545690000|2021-06-01 11:08:10|||||||||50
1622545700000|2021-06-01 11:08:20|||||||||94
1622545710000|2021-06-01 11:08:30|||||||||1
1622545760000|2021-06-01 11:09:20|2652|2650.5|2652|2651.5|2652|2651.5|2652|2650.5|957
1622545780000|2021-06-01 11:09:40|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651.5|343
1622545790000|2021-06-01 11:09:50|||||||||295
1622545800000|2021-06-01 11:10:00|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|355
1622545810000|2021-06-01 11:10:10|2651|2650.5|2651.5|2650.5|2651.5|2651|2651|2650.5|76
1622545830000|2021-06-01 11:10:30|2652|2651|2652|2651.5|2652|2651.5|2652|2651|0
1622545850000|2021-06-01 11:10:50|2651.5|2651|2652|2651.5|2652|2651.5|2651.5|2651|694
1622545880000|2021-06-01 11:11:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|497
1622545890000|2021-06-01 11:11:30|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|655
1622545900000|2021-06-01 11:11:40|2654|2653.5|2653|2652.5|2654|2653.5|2652.5|2651.5|5547
1622545910000|2021-06-01 11:11:50|2653.5||2653||2653.5||2653||377
1622545970000|2021-06-01 11:12:50|2652.5|2652|2652|2651.5|2652.5|2652.5|2652|2651.5|2418
1622545980000|2021-06-01 11:13:00|||||||||70
1622545990000|2021-06-01 11:13:10|2652.5|2652|2653|2652.5|2653|2652.5|2652.5|2652|1100
1622546010000|2021-06-01 11:13:30|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|339
1622546020000|2021-06-01 11:13:40|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|23
1622546040000|2021-06-01 11:14:00|2655||2654.5||2655||2654.5||0
1622546060000|2021-06-01 11:14:20|2654|2653.5|2654|2653|2654.5|2653.5|2653.5|2653|1278
1622546070000|2021-06-01 11:14:30|2655|2653.5|2654.5|2654|2655|2654.5|2654.5|2653.5|1206
1622546080000|2021-06-01 11:14:40|2655|2653.5|2655|2654.5|2655|2654.5|2655|2653.5|606
1622546100000|2021-06-01 11:15:00|2655.5|2655|2655.5|2655|2655.5|2655|2655|2654.5|1694
1622546130000|2021-06-01 11:15:30|2656.5|2655.5|2656|2655.5|2656.5|2656|2656|2655.5|2451
1622546180000|2021-06-01 11:16:20|2655.5|2655|2655.5|2655|2655.5|2655|2655|2654.5|2535
1622546210000|2021-06-01 11:16:50|2656|2655.5|2656|2655.5|2656|2655.5|2655.5|2655|1183
1622546220000|2021-06-01 11:17:00|2656.5|2656|2656.5|2656|2657|2656|2656.5|2655.5|740
1622546250000|2021-06-01 11:17:30|2657|2656.5|2657|2656.5|2657|2656.5|2656.5|2656|1163
1622546260000|2021-06-01 11:17:40|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|927
1622546280000|2021-06-01 11:18:00|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|1084
1622546300000|2021-06-01 11:18:20|2657|2656.5|2656.5|2656|2657|2656.5|2656.5|2656|844
1622546340000|2021-06-01 11:19:00|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|230
1622546360000|2021-06-01 11:19:20|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|1247
1622546370000|2021-06-01 11:19:30|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|2877
1622546380000|2021-06-01 11:19:40|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|242
1622546410000|2021-06-01 11:20:10|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|423
1622546450000|2021-06-01 11:20:50|2659|2658.5|2660|2659.5|2660|2659.5|2659|2658.5|987
1622546460000|2021-06-01 11:21:00|2659.5|2659|2659.5|2659|2660|2659.5|2659.5|2659|962
1622546470000|2021-06-01 11:21:10|2659|2658.5|2658.5|2658|2659|2659|2658.5|2658|2476
1622546500000|2021-06-01 11:21:40|2659||2658.5||2659||2658.5||0
1622546510000|2021-06-01 11:21:50|2658|2657.5|2658.5|2657.5|2658.5|2658|2658|2657.5|1123
1622546520000|2021-06-01 11:22:00||2658||2658||2658||2658|0
1622546530000|2021-06-01 11:22:10|2659|2657.5|2659.5|2658.5|2660|2659.5|2659|2657.5|2714
1622546540000|2021-06-01 11:22:20||2659||2659||2659||2659|0
1622546550000|2021-06-01 11:22:30|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|200
1622546570000|2021-06-01 11:22:50|||||||||300
1622546580000|2021-06-01 11:23:00|2659.5|2659|2660.5|2660|2661|2660|2659.5|2659|1526
1622546590000|2021-06-01 11:23:10||2659.5||2660||2660||2659.5|1348
1622546610000|2021-06-01 11:23:30|2660|2659.5|2661|2660.5|2661.5|2660.5|2660|2659.5|1070
1622546620000|2021-06-01 11:23:40|2661.5|2661|2661.5|2661|2662|2661|2661.5|2660.5|200
1622546630000|2021-06-01 11:23:50|2661|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|0
1622546640000|2021-06-01 11:24:00|2661|2660|2660|2659.5|2661|2660|2659.5|2659|1419
1622546650000|2021-06-01 11:24:10|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|103
1622546660000|2021-06-01 11:24:20|2661|2660|2660.5|2660|2661|2660.5|2660.5|2660|1064
1622546670000|2021-06-01 11:24:30|2661||2661||2661||2661||0
1622546690000|2021-06-01 11:24:50|2660.5|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|459
1622546700000|2021-06-01 11:25:00|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|230
1622546710000|2021-06-01 11:25:10|2661|2660.5|2661|2660.5|2661.5|2660.5|2661|2660|114
1622546720000|2021-06-01 11:25:20|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|132
1622546730000|2021-06-01 11:25:30|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|522
1622546740000|2021-06-01 11:25:40|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|645
1622546750000|2021-06-01 11:25:50|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|0
1622546790000|2021-06-01 11:26:30|2662|2661.5|2662|2661.5|2662|2661.5|2661.5|2661|1604
1622546800000|2021-06-01 11:26:40||2661||2661||2661.5||2661|0
1622546810000|2021-06-01 11:26:50|2661.5||2661.5||2661.5||2661.5||0
1622546820000|2021-06-01 11:27:00|2661|2660.5|2661|2660.5|2661.5|2661|2661|2660.5|374
1622546830000|2021-06-01 11:27:10|||||||||211
1622546840000|2021-06-01 11:27:20|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2660.5|412
1622546850000|2021-06-01 11:27:30|2662|2661.5|2662|2661|2662|2661.5|2661.5|2661|422
1622546860000|2021-06-01 11:27:40|2661|2660.5|2660|2659.5|2661.5|2660.5|2660|2659|1864
1622546880000|2021-06-01 11:28:00|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|560
1622546900000|2021-06-01 11:28:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1622546940000|2021-06-01 11:29:00|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660|307
1622546960000|2021-06-01 11:29:20|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|656
1622546970000|2021-06-01 11:29:30|2660.5|2660|2660.5|2660|2661|2660|2660.5|2660|332
1622546980000|2021-06-01 11:29:40|2661|2659.5|2660.5|2659.5|2661|2660|2660.5|2659.5|0
1622546990000|2021-06-01 11:29:50|2660|2660|2660.5|2660|2660.5|2660|2660|2659.5|230
1622547000000|2021-06-01 11:30:00|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|502
1622547020000|2021-06-01 11:30:20|2660.5||2660.5||2660.5||2660.5||627
1622547030000|2021-06-01 11:30:30|2660||2660.5||2660.5||2660||0
1622547040000|2021-06-01 11:30:40|2660|2659|2660|2659.5|2660|2659.5|2659.5|2659|359
1622547050000|2021-06-01 11:30:50|2660.5|2660|2660.5|2660|2660.5|2660|2660|2659.5|436
1622547060000|2021-06-01 11:31:00|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|223
1622547070000|2021-06-01 11:31:10|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659|67
1622547100000|2021-06-01 11:31:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|89
1622547120000|2021-06-01 11:32:00|2660|2658.5|2660|2659|2660|2659.5|2660|2658.5|809
1622547130000|2021-06-01 11:32:10|2659.5||2659.5||2659.5||2659.5||380
1622547140000|2021-06-01 11:32:20|2660||2659.5||2660||2659.5||0
1622547160000|2021-06-01 11:32:40|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|132
1622547190000|2021-06-01 11:33:10|2659.5|2659|2659.5|2659|2660|2659.5|2659.5|2659|530
1622547220000|2021-06-01 11:33:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|17
1622547260000|2021-06-01 11:34:20|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|654
1622547290000|2021-06-01 11:34:50|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|1620
1622547300000|2021-06-01 11:35:00|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|443
1622547320000|2021-06-01 11:35:20|2659.5|2659|2659.5|2659|2659.5|2659|2659|2658.5|1367
1622547330000|2021-06-01 11:35:30|2659|2658.5|2659|2658.5|2659|2659|2658.5|2658|766
1622547350000|2021-06-01 11:35:50|2659.5|2659|2660.5|2660|2660.5|2660|2659.5|2659|1052
1622547360000|2021-06-01 11:36:00|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|1182
1622547370000|2021-06-01 11:36:10|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|675
1622547380000|2021-06-01 11:36:20|2660|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|325
1622547390000|2021-06-01 11:36:30|2660.5|2659|2659.5|2659|2660.5|2659.5|2659.5|2659|746
1622547480000|2021-06-01 11:38:00|2660|2659.5|2660|2659.5|2660|2659.5|2659.5|2659|799
1622547490000|2021-06-01 11:38:10|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|429
1622547500000|2021-06-01 11:38:20|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|363
1622547540000|2021-06-01 11:39:00|2659.5|2659|2660|2659|2660|2659|2659.5|2659|111
1622547570000|2021-06-01 11:39:30|2659.5|2659.5|2660|2659|2660|2659.5|2659.5|2659|266
1622547580000|2021-06-01 11:39:40|2659.5||2659.5||2659.5||2659.5||948
1622547590000|2021-06-01 11:39:50|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|68
1622547640000|2021-06-01 11:40:40|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|1429
1622547660000|2021-06-01 11:41:00|2658.5|2658|2659|2658|2659|2658|2658.5|2658|471
1622547670000|2021-06-01 11:41:10||2658.5||2658.5||2658.5||2658.5|0
1622547680000|2021-06-01 11:41:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|1113
1622547690000|2021-06-01 11:41:30|2659|2658.5|2659|2658.5|2659|2658.5|2658.5|2658|598
1622547700000|2021-06-01 11:41:40|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|0
1622547740000|2021-06-01 11:42:20|2659|2658.5|2659.5|2659|2660|2659|2659|2658.5|2100
1622547750000|2021-06-01 11:42:30|2660|2659.5|2660|2659.5|2660|2659.5|2659.5|2659|1360
1622547760000|2021-06-01 11:42:40|||||||||79
1622547780000|2021-06-01 11:43:00|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|4
1622547790000|2021-06-01 11:43:10|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|85
1622547800000|2021-06-01 11:43:20|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|269
1622547810000|2021-06-01 11:43:30|2659.5|2659|2660|2659|2660|2659.5|2659.5|2659|2177
1622547820000|2021-06-01 11:43:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|1539
1622547830000|2021-06-01 11:43:50|2661|2660.5|2661|2660.5|2661|2660.5|2660.5|2660|1381
1622547840000|2021-06-01 11:44:00|2660.5|2660|2660.5|2660|2661|2660.5|2660|2659.5|3247
1622547860000|2021-06-01 11:44:20|2661|2660.5|2661|2660|2661|2660.5|2660.5|2660|511
1622547870000|2021-06-01 11:44:30||2660.5||2660.5||2660.5||2660.5|0
1622547880000|2021-06-01 11:44:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|29
1622547910000|2021-06-01 11:45:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1622547920000|2021-06-01 11:45:20||2660||2660.5||2660.5||2660|88
1622547950000|2021-06-01 11:45:50|2660.5|2660|2660|2659|2661|2660.5|2660|2659|1236
1622547960000|2021-06-01 11:46:00|2659.5||2659.5||2659.5||2659.5||0
1622547970000|2021-06-01 11:46:10|2660||2660||2660||2660||0
1622547980000|2021-06-01 11:46:20|2659.5||2659.5||2660||2659.5||0
1622548000000|2021-06-01 11:46:40|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|1028
1622548010000|2021-06-01 11:46:50|2659|2658.5|2659|2658.5|2659.5|2658.5|2659|2658.5|91
1622548020000|2021-06-01 11:47:00|2658.5|2658|2658.5|2658|2659|2658.5|2658.5|2658|773
1622548060000|2021-06-01 11:47:40|2659|2658.5|2658.5|2657.5|2659|2658.5|2658|2657.5|1816
1622548070000|2021-06-01 11:47:50|2658||2658||2658||2658||0
1622548080000|2021-06-01 11:48:00|2657.5|2657|2657.5|2656.5|2658|2657|2657|2656.5|1436
1622548090000|2021-06-01 11:48:10||2657||2657||2657||2656.5|806
1622548100000|2021-06-01 11:48:20|2658|2657.5|2658|2657.5|2658|2657.5|2657.5|2656.5|2550
1622548160000|2021-06-01 11:49:20|2657.5|2657|2657.5|2657|2658|2657|2657.5|2657|1253
1622548190000|2021-06-01 11:49:50|2657|2656.5|2657.5|2657|2657.5|2657|2657|2656.5|625
1622548200000|2021-06-01 11:50:00|||||||||100
1622548240000|2021-06-01 11:50:40|2658|2657.5|2659|2658.5|2659|2658.5|2658|2657.5|980
1622548250000|2021-06-01 11:50:50|2659.5|2659|2659.5|2659|2659.5|2659|2659|2658.5|543
1622548260000|2021-06-01 11:51:00|2660||2660||2660||2660||851
1622548270000|2021-06-01 11:51:10|2659.5||2659.5||2659.5||2659.5||0
1622548280000|2021-06-01 11:51:20|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|52
1622548290000|2021-06-01 11:51:30||2658||2658.5||2658.5||2658|67
1622548320000|2021-06-01 11:52:00|2658.5|2658|2658.5|2658|2659|2658.5|2658.5|2658|54
1622548350000|2021-06-01 11:52:30|2658|2657.5|2658|2657|2658|2657.5|2657.5|2657|413
1622548360000|2021-06-01 11:52:40|||||||||400
1622548370000|2021-06-01 11:52:50|2657.5||2657.5||2658||2657.5||100
1622548380000|2021-06-01 11:53:00|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|0
1622548400000|2021-06-01 11:53:20|||||||||85
1622548410000|2021-06-01 11:53:30|2658.5|2658|2660|2659|2660|2659|2658.5|2658|1425
1622548430000|2021-06-01 11:53:50|||||||||20
1622548440000|2021-06-01 11:54:00|2659.5|2658.5|2659.5|2659|2659.5|2659|2659.5|2658.5|0
1622548450000|2021-06-01 11:54:10|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|473
1622548460000|2021-06-01 11:54:20|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|598
1622548470000|2021-06-01 11:54:30|2661|2660.5|2661|2660|2661|2660.5|2661|2660|0
1622548480000|2021-06-01 11:54:40|2660.5|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|306
1622548500000|2021-06-01 11:55:00|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|112
1622548510000|2021-06-01 11:55:10|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|401
1622548540000|2021-06-01 11:55:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|277
1622548560000|2021-06-01 11:56:00|2661|2660.5|2661|2660|2661|2660.5|2660.5|2660|2139
1622548570000|2021-06-01 11:56:10|2660.5||2660.5||2660.5||2660.5||2040
1622548590000|2021-06-01 11:56:30|2661|2660.5|2661.5|2661|2661.5|2661|2661|2660.5|200
1622548600000|2021-06-01 11:56:40|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1622548610000|2021-06-01 11:56:50|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|187
1622548620000|2021-06-01 11:57:00|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|878
1622548630000|2021-06-01 11:57:10|2661.5|2661|2661.5|2661|2662|2661.5|2661.5|2661|1608
1622548640000|2021-06-01 11:57:20|2661|2660.5|2661.5|2661|2661.5|2661|2661|2660.5|359
1622548650000|2021-06-01 11:57:30||2660.5||2660.5||2660.5||2660.5|121
1622548660000|2021-06-01 11:57:40|2661|2661|2661.5|2661|2661.5|2661|2661|2661|200
1622548670000|2021-06-01 11:57:50|2662|2660.5|2662.5|2661.5|2662.5|2661.5|2662|2660.5|2007
1622548680000|2021-06-01 11:58:00|2662|2662|2663|2662.5|2663|2662.5|2662|2661.5|1543
1622548690000|2021-06-01 11:58:10|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|469
1622548700000|2021-06-01 11:58:20|2663||2662.5||2663||2662.5||0
1622548710000|2021-06-01 11:58:30|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662|266
1622548720000|2021-06-01 11:58:40|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|143
1622548730000|2021-06-01 11:58:50|2663||2662.5||2663||2662.5||0
1622548740000|2021-06-01 11:59:00|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|1021
1622548750000|2021-06-01 11:59:10||2662||2662||2662||2662|20
1622548760000|2021-06-01 11:59:20|2663||2662.5||2663||2662.5||0
1622548770000|2021-06-01 11:59:30|||||||||150
1622548780000|2021-06-01 11:59:40|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|120
1622548800000|2021-06-01 12:00:00|2662.5|2662|2662.5|2661.5|2662.5|2662|2662|2661.5|235
1622548810000|2021-06-01 12:00:10|2663|2662|2663|2662|2663|2662|2662.5|2662|50
1622548820000|2021-06-01 12:00:20|2662.5||2662.5||2662.5||2662.5||0
1622548830000|2021-06-01 12:00:30|||||||||140
1622548850000|2021-06-01 12:00:50|2662|2661.5|2663|2662.5|2663|2662.5|2662|2661.5|421
1622548860000|2021-06-01 12:01:00|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|834
1622548890000|2021-06-01 12:01:30|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|127
1622548920000|2021-06-01 12:02:00|2664||2664||2664||2663.5||0
1622548930000|2021-06-01 12:02:10|2663.5||2663.5||2663.5||2663.5||0
1622548960000|2021-06-01 12:02:40|2663|2662.5|2664.5|2664|2665|2664|2663|2662.5|3232
1622548980000|2021-06-01 12:03:00|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|714
1622548990000|2021-06-01 12:03:10|2664.5|2664|2664.5|2664|2664.5|2664.5|2664.5|2664|439
1622549000000|2021-06-01 12:03:20|2665|2664.5|2665|2664.5|2665|2664.5|2664.5|2664|1482
1622549010000|2021-06-01 12:03:30|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|51
1622549020000|2021-06-01 12:03:40||2664||2664.5||2664.5||2664|350
1622549030000|2021-06-01 12:03:50|2664.5|2664|2664.5|2664|2664.5|2664.5|2664.5|2663.5|1440
1622549040000|2021-06-01 12:04:00||2663.5||2664||2664||2663.5|572
1622549060000|2021-06-01 12:04:20|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|274
1622549070000|2021-06-01 12:04:30|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|200
1622549080000|2021-06-01 12:04:40||2663.5||2664||2664||2663.5|0
1622549130000|2021-06-01 12:05:30|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|1354
1622549140000|2021-06-01 12:05:40|2664|2663.5|2664|2663.5|2664.5|2664|2664|2663.5|290
1622549160000|2021-06-01 12:06:00|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|18
1622549170000|2021-06-01 12:06:10|2664|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|664
1622549210000|2021-06-01 12:06:50|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|133
1622549220000|2021-06-01 12:07:00|2665|2664|2665|2664.5|2665|2664.5|2664.5|2663.5|3028
1622549230000|2021-06-01 12:07:10|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2663.5|3023
1622549260000|2021-06-01 12:07:40||2664||2664.5||2664.5||2664|661
1622549280000|2021-06-01 12:08:00|2664.5|2664|2664.5|2664|2665|2664.5|2664.5|2664|158
1622549320000|2021-06-01 12:08:40|||||||||550
1622549330000|2021-06-01 12:08:50|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|1289
1622549340000|2021-06-01 12:09:00|2665|2664.5|2666|2665|2666.5|2665.5|2665|2664.5|5205
1622549350000|2021-06-01 12:09:10||2665.5||2665.5||2665.5||2665.5|0
1622549370000|2021-06-01 12:09:30|2665.5|2665|2665.5|2665|2666|2665|2665|2664.5|5432
1622549400000|2021-06-01 12:10:00|||||||||1000
1622549410000|2021-06-01 12:10:10|||||||||622
1622549450000|2021-06-01 12:10:50|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|401
1622549460000|2021-06-01 12:11:00|2666.5|2666|2666.5|2666|2666.5|2666|2666|2665.5|17147
1622549470000|2021-06-01 12:11:10|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|386
1622549480000|2021-06-01 12:11:20|2666.5|2666|2666.5|2666|2666.5|2666|2666|2665.5|116
1622549490000|2021-06-01 12:11:30|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|273
1622549500000|2021-06-01 12:11:40|2666.5|2666|2666|2665.5|2666.5|2666|2666|2665.5|358
1622549530000|2021-06-01 12:12:10|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|466
1622549540000|2021-06-01 12:12:20||2665.5||2665.5||2665.5||2665.5|733
1622549550000|2021-06-01 12:12:30|2666||2666.5||2666.5||2666||0
1622549560000|2021-06-01 12:12:40|2666||2666||2666||2666||0
1622549570000|2021-06-01 12:12:50|2665.5|2665|2666|2665|2666|2665.5|2665.5|2665|4508
1622549580000|2021-06-01 12:13:00||2665.5||2665.5||2665.5||2665|250
1622549600000|2021-06-01 12:13:20|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1622549620000|2021-06-01 12:13:40|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|2133
1622549630000|2021-06-01 12:13:50|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664|282
1622549640000|2021-06-01 12:14:00|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|677
1622549660000|2021-06-01 12:14:20|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|50
1622549670000|2021-06-01 12:14:30|2665|2664.5|2665|2664.5|2665|2664.5|2664.5|2664.5|1354
1622549680000|2021-06-01 12:14:40|2664.5|2664|2664.5|2664|2665|2664.5|2664.5|2664|437
1622549700000|2021-06-01 12:15:00|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|509
1622549740000|2021-06-01 12:15:40|2665|2664.5|2665.5|2664.5|2665.5|2665|2665|2664.5|762
1622549750000|2021-06-01 12:15:50|2665||2665||2665||2665||0
1622549760000|2021-06-01 12:16:00|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|223
1622549770000|2021-06-01 12:16:10|2665.5||2665||2665.5||2665||50
1622549780000|2021-06-01 12:16:20|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|371
1622549820000|2021-06-01 12:17:00|2665|2665|2666|2665.5|2666|2665.5|2665|2665|1073
1622549840000|2021-06-01 12:17:20|2666.5|2666|2667|2666|2667|2666|2666|2665.5|3231
1622549850000|2021-06-01 12:17:30|2666.5|2665.5|2666|2665.5|2666.5|2665.5|2666|2665.5|1200
1622549860000|2021-06-01 12:17:40|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|100
1622549870000|2021-06-01 12:17:50|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|176
1622549880000|2021-06-01 12:18:00|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|1158
1622549890000|2021-06-01 12:18:10||2664.5||2664.5||2664.5||2664.5|87
1622549910000|2021-06-01 12:18:30||2665||2665||2665||2665|102
1622549920000|2021-06-01 12:18:40|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|692
1622549940000|2021-06-01 12:19:00|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|283
1622549950000|2021-06-01 12:19:10|2665.5|2665|2665.5|2665|2665.5|2665|2665|2664.5|200
1622549990000|2021-06-01 12:19:50|2665|2664.5|2665|2664|2665|2664.5|2664.5|2664|134
1622550000000|2021-06-01 12:20:00|2664.5||2664.5||2664.5||2664.5||0
1622550010000|2021-06-01 12:20:10||2663.5||2664||2664||2663.5|2777
1622550020000|2021-06-01 12:20:20|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|838
1622550030000|2021-06-01 12:20:30|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|294
1622550040000|2021-06-01 12:20:40|2665.5|2665|2666|2665|2666|2665|2665.5|2665|10
1622550050000|2021-06-01 12:20:50|2665.5||2665.5||2665.5||2665.5||0
1622550060000|2021-06-01 12:21:00||2664.5||2665||2665||2664.5|0
1622550080000|2021-06-01 12:21:20|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|358
1622550090000|2021-06-01 12:21:30|2665||2665||2665||2665||123
1622550100000|2021-06-01 12:21:40|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|9
1622550110000|2021-06-01 12:21:50|||||||||4
1622550180000|2021-06-01 12:23:00|2665|2664.5|2665.5|2665|2666|2665.5|2665|2664.5|879
1622550190000|2021-06-01 12:23:10|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|335
1622550210000|2021-06-01 12:23:30|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|338
1622550260000|2021-06-01 12:24:20|2666|2665.5|2665.5|2665|2666|2665.5|2665.5|2665|1100
1622550290000|2021-06-01 12:24:50|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|450
1622550310000|2021-06-01 12:25:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|1001
1622550320000|2021-06-01 12:25:20|2665||2665||2665||2665||0
1622550330000|2021-06-01 12:25:30|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|42
1622550340000|2021-06-01 12:25:40|2665||2665||2665||2665||0
1622550370000|2021-06-01 12:26:10|2664.5||2665||2665||2664.5||0
1622550380000|2021-06-01 12:26:20|||||||||38
1622550390000|2021-06-01 12:26:30|2664.5|2663.5|2665|2664|2665|2664|2664.5|2663.5|3352
1622550400000|2021-06-01 12:26:40|2664.5||2664.5||2664.5||2664.5||0
1622550420000|2021-06-01 12:27:00|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|135
1622550430000|2021-06-01 12:27:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|437
1622550450000|2021-06-01 12:27:30|2663|2662.5|2662.5|2662|2663.5|2663|2662.5|2662|2581
1622550470000|2021-06-01 12:27:50|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|362
1622550480000|2021-06-01 12:28:00|2662.5|2662|2663|2662|2663|2662|2662.5|2662|1298
1622550490000|2021-06-01 12:28:10|2662.5|2662.5|2663|2662.5|2663|2662.5|2662.5|2662.5|262
1622550520000|2021-06-01 12:28:40|2662.5|2662|2662|2661.5|2663|2662.5|2662|2661.5|1414
1622550530000|2021-06-01 12:28:50|2662.5|2662|2662|2661.5|2662.5|2662|2662|2661.5|496
1622550540000|2021-06-01 12:29:00|||||||||185
1622550580000|2021-06-01 12:29:40|2662.5|2662|2662|2661.5|2662.5|2662|2662|2661.5|1301
1622550600000|2021-06-01 12:30:00|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|551
1622550630000|2021-06-01 12:30:30|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|1032
1622550690000|2021-06-01 12:31:30|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|1069
1622550700000|2021-06-01 12:31:40|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|473
1622550720000|2021-06-01 12:32:00|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|0
1622550730000|2021-06-01 12:32:10|2663|2662.5|2662.5|2662|2663|2662.5|2662.5|2662|245
1622550750000|2021-06-01 12:32:30|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|411
1622550760000|2021-06-01 12:32:40|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|555
1622550770000|2021-06-01 12:32:50|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|0
1622550780000|2021-06-01 12:33:00|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661|1686
1622550790000|2021-06-01 12:33:10|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|789
1622550810000|2021-06-01 12:33:30|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|206
1622550830000|2021-06-01 12:33:50|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|85
1622550850000|2021-06-01 12:34:10|||||||||50
1622550890000|2021-06-01 12:34:50|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|1744
1622550930000|2021-06-01 12:35:30|2663|2662.5|2663|2662|2663.5|2663|2663|2662|1052
1622550940000|2021-06-01 12:35:40|2663.5|2662.5|2663|2662|2663.5|2663|2663|2662|590
1622550980000|2021-06-01 12:36:20|2662.5||2662.5||2662.5||2662.5||0
1622550990000|2021-06-01 12:36:30||2661.5||2662||2662||2661.5|1449
1622551000000|2021-06-01 12:36:40||2661.5||2662||2662||2661.5|0
1622551050000|2021-06-01 12:37:30|2662|2661.5|2662.5|2662|2662.5|2662|2661.5|2661|1021
1622551060000|2021-06-01 12:37:40|||||||||158
1622551090000|2021-06-01 12:38:10|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|750
1622551100000|2021-06-01 12:38:20|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|128
1622551130000|2021-06-01 12:38:50|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|150
1622551140000|2021-06-01 12:39:00|2661|2660.5|2661.5|2661|2661.5|2661|2661|2660.5|2355
1622551170000|2021-06-01 12:39:30|||||||||439
1622551180000|2021-06-01 12:39:40|2661|2660.5|2661.5|2661|2661.5|2661|2661|2660.5|187
1622551190000|2021-06-01 12:39:50||2660.5||2661||2661||2660.5|0
1622551210000|2021-06-01 12:40:10|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661|835
1622551240000|2021-06-01 12:40:40|||||||||20
1622551250000|2021-06-01 12:40:50|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2660.5|952
1622551270000|2021-06-01 12:41:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|143
1622551320000|2021-06-01 12:42:00|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|474
1622551340000|2021-06-01 12:42:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|971
1622551350000|2021-06-01 12:42:30|2660.5|2660|2660.5|2660|2661|2660.5|2660.5|2660|804
1622551390000|2021-06-01 12:43:10|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|558
1622551410000|2021-06-01 12:43:30|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|848
1622551430000|2021-06-01 12:43:50|2660.5|2660|2660.5|2660|2661|2660.5|2660.5|2660|1190
1622551440000|2021-06-01 12:44:00|||||||||225
1622551450000|2021-06-01 12:44:10|||||||||125
1622551470000|2021-06-01 12:44:30|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|132
1622551480000|2021-06-01 12:44:40|2661||2660.5||2661||2660.5||55
1622551490000|2021-06-01 12:44:50|||||||||1603
1622551520000|2021-06-01 12:45:20|||||||||100
1622551540000|2021-06-01 12:45:40|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|1962
1622551550000|2021-06-01 12:45:50|2659|2658.5|2658.5|2658|2659|2659|2658.5|2658|3336
1622551570000|2021-06-01 12:46:10|||||||||65
1622551580000|2021-06-01 12:46:20|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|507
1622551590000|2021-06-01 12:46:30|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|629
1622551600000|2021-06-01 12:46:40|2657.5|2657|2658.5|2658|2658.5|2658|2657.5|2657|840
1622551610000|2021-06-01 12:46:50||2657.5||2657.5||2657.5||2657.5|139
1622551620000|2021-06-01 12:47:00|2658|2657|2658.5|2658|2658.5|2658|2657.5|2657|1062
1622551650000|2021-06-01 12:47:30|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|1115
1622551660000|2021-06-01 12:47:40|2659||2659||2659||2659||47
1622551670000|2021-06-01 12:47:50|2658.5|2658|2658|2657.5|2659|2658|2657.5|2657|2641
1622551680000|2021-06-01 12:48:00||2657||2657||2657.5||2657|0
1622551690000|2021-06-01 12:48:10|2658.5|2657.5|2658.5|2657.5|2658.5|2658|2658.5|2657.5|729
1622551750000|2021-06-01 12:49:10|2658||2658||2658||2658||0
1622551770000|2021-06-01 12:49:30|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|695
1622551780000|2021-06-01 12:49:40|2658.5||2658.5||2658.5||2658.5||275
1622551800000|2021-06-01 12:50:00|2658|2658|2658.5|2658|2658.5|2658|2658|2658|2540
1622551810000|2021-06-01 12:50:10|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|112
1622551820000|2021-06-01 12:50:20|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|0
1622551830000|2021-06-01 12:50:30|||||||||400
1622551850000|2021-06-01 12:50:50|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|506
1622551880000|2021-06-01 12:51:20|2658.5|2658|2658.5|2657.5|2658.5|2658|2658.5|2657.5|84
1622551890000|2021-06-01 12:51:30||2658||2658||2658||2658|0
1622551900000|2021-06-01 12:51:40|||||||||123
1622551940000|2021-06-01 12:52:20|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|858
1622551950000|2021-06-01 12:52:30|2659||2659||2659||2659||0
1622552000000|2021-06-01 12:53:20|2659.5|2659|2660|2659|2660|2659|2659.5|2659|557
1622552010000|2021-06-01 12:53:30|2659.5|2659.5|2660|2659.5|2660|2659.5|2659.5|2659.5|162
1622552060000|2021-06-01 12:54:20|2659.5|2659|2660|2659|2660|2659|2659.5|2659|1886
1622552070000|2021-06-01 12:54:30|2659.5||2659.5||2659.5||2659.5||0
1622552080000|2021-06-01 12:54:40|2660||2660||2660||2660||0
1622552090000|2021-06-01 12:54:50|2659.5||2659.5||2659.5||2659.5||0
1622552100000|2021-06-01 12:55:00|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|121
1622552110000|2021-06-01 12:55:10|2660||2659.5||2660||2659.5||150
1622552120000|2021-06-01 12:55:20|2660||2659.5||2660||2659.5||0
1622552130000|2021-06-01 12:55:30|2660||2660||2660||2659.5||0
1622552140000|2021-06-01 12:55:40|2659.5|2658.5|2659|2658.5|2659.5|2658.5|2659|2658.5|118
1622552150000|2021-06-01 12:55:50|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|530
1622552160000|2021-06-01 12:56:00|2659.5||2659||2659.5||2659||0
1622552180000|2021-06-01 12:56:20|2658.5|2658|2658.5|2658|2659|2658|2658.5|2658|787
1622552240000|2021-06-01 12:57:20|2659|2658.5|2659|2658.5|2659|2658.5|2658.5|2658|1080
1622552250000|2021-06-01 12:57:30|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|362
1622552260000|2021-06-01 12:57:40||2658||2658.5||2658.5||2658|0
1622552280000|2021-06-01 12:58:00|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|809
1622552290000|2021-06-01 12:58:10|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659|419
1622552300000|2021-06-01 12:58:20||2659||2659.5||2659.5||2659|0
1622552330000|2021-06-01 12:58:50|||||||||15
1622552340000|2021-06-01 12:59:00|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|982
1622552370000|2021-06-01 12:59:30|2660.5||2660.5||2660.5||2660.5||0
1622552400000|2021-06-01 13:00:00|2661|2660.5|2659.5|2658.5|2661|2660.5|2659.5|2658.5|1076
1622552420000|2021-06-01 13:00:20||2659||2659||2659||2659|0
1622552430000|2021-06-01 13:00:30|2660||2659.5||2660||2659.5||3
1622552440000|2021-06-01 13:00:40|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|224
1622552460000|2021-06-01 13:01:00|2659.5|2659|2660|2659|2660|2659|2659.5|2659|544
1622552470000|2021-06-01 13:01:10|2659.5||2659.5||2659.5||2659.5||0
1622552480000|2021-06-01 13:01:20|||||||||8
1622552490000|2021-06-01 13:01:30|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|579
1622552500000|2021-06-01 13:01:40|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|763
1622552510000|2021-06-01 13:01:50|2659||2659.5||2659.5||2659||450
1622552520000|2021-06-01 13:02:00|2659||2659||2659||2659||0
1622552530000|2021-06-01 13:02:10|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|827
1622552540000|2021-06-01 13:02:20|2659.5|2658|2659.5|2658.5|2659.5|2658.5|2659.5|2658|776
1622552550000|2021-06-01 13:02:30|2659|2659|2659.5|2659|2659.5|2659|2659|2659|370
1622552560000|2021-06-01 13:02:40|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|724
1622552570000|2021-06-01 13:02:50|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|244
1622552580000|2021-06-01 13:03:00|2660||2659.5||2660||2659.5||309
1622552590000|2021-06-01 13:03:10|2660|2659.5|2659.5|2658.5|2660|2659.5|2659|2658.5|423
1622552600000|2021-06-01 13:03:20|2659|2658|2659.5|2658.5|2659.5|2659|2659|2658|466
1622552610000|2021-06-01 13:03:30||2659||2658.5||2659||2658.5|0
1622552620000|2021-06-01 13:03:40|2659||2659.5||2659.5||2659||310
1622552640000|2021-06-01 13:04:00|2659||2659.5||2659.5||2659||520
1622552650000|2021-06-01 13:04:10|2659||2659.5||2659.5||2659||1158
1622552660000|2021-06-01 13:04:20|2659|2658|2659.5|2658.5|2659.5|2659|2658.5|2658|3059
1622552670000|2021-06-01 13:04:30|2659||2659.5||2659.5||2659||1483
1622552680000|2021-06-01 13:04:40|2659|2658|2658.5|2658|2659|2658|2658.5|2658|258
1622552690000|2021-06-01 13:04:50|2658|2657.5|2657.5|2657|2658|2657.5|2657.5|2657|1481
1622552700000|2021-06-01 13:05:00|2658|2657.5|2657.5|2657|2658.5|2657.5|2657.5|2657|529
1622552710000|2021-06-01 13:05:10|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|407
1622552720000|2021-06-01 13:05:20|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|187
1622552750000|2021-06-01 13:05:50|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|94
1622552780000|2021-06-01 13:06:20|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|305
1622552790000|2021-06-01 13:06:30|2659.5|2659|2660|2659|2660|2659.5|2659.5|2659|1286
1622552800000|2021-06-01 13:06:40|2659.5|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|469
1622552810000|2021-06-01 13:06:50|2660||2660||2660||2660||0
1622552820000|2021-06-01 13:07:00|2659.5||2659.5||2659.5||2659.5||0
1622552830000|2021-06-01 13:07:10|||||||||80
1622552850000|2021-06-01 13:07:30|2660|2659.5|2660|2659.5|2660|2659.5|2659.5|2659.5|0
1622552860000|2021-06-01 13:07:40|||||||||100
1622552870000|2021-06-01 13:07:50|2660.5|2660|2660.5|2660|2661|2660|2660.5|2660|48
1622552880000|2021-06-01 13:08:00|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|286
1622552900000|2021-06-01 13:08:20|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|1016
1622552910000|2021-06-01 13:08:30||2660.5||2660.5||2660.5||2660.5|0
1622552940000|2021-06-01 13:09:00|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|1347
1622552950000|2021-06-01 13:09:10|2661|2660.5|2662|2661.5|2662.5|2661.5|2661|2660.5|3538
1622552960000|2021-06-01 13:09:20||2661||2661.5||2661.5||2661|55
1622552970000|2021-06-01 13:09:30||2661||2661||2661.5||2661|0
1622552980000|2021-06-01 13:09:40||2661.5||2661.5||2661.5||2661.5|0
1622552990000|2021-06-01 13:09:50|2661.5|2661|2661.5|2661|2662|2661|2661.5|2661|408
1622553000000|2021-06-01 13:10:00|2662||2662||2662||2662||0
1622553030000|2021-06-01 13:10:30|2662.5|2661.5|2662.5|2661.5|2662.5|2662|2662.5|2661.5|2238
1622553040000|2021-06-01 13:10:40|2662|2662|2662|2661.5|2662.5|2662|2662|2661.5|200
1622553060000|2021-06-01 13:11:00|2661.5|2661|2662|2661|2662|2661|2661.5|2661|2666
1622553070000|2021-06-01 13:11:10|2661.5||2662||2662||2661.5||22
1622553080000|2021-06-01 13:11:20|2662.5|2661.5|2663|2662|2663.5|2662.5|2662.5|2661.5|1106
1622553090000|2021-06-01 13:11:30|2662.5||2663||2663||2662.5||0
1622553100000|2021-06-01 13:11:40|2662.5||2662.5||2663||2662.5||0
1622553110000|2021-06-01 13:11:50|2663|2662.5|2663|2662|2663|2662.5|2663|2662|274
1622553120000|2021-06-01 13:12:00|2662.5|2662.5|2662.5|2662|2662.5|2662.5|2662.5|2662|332
1622553140000|2021-06-01 13:12:20|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|477
1622553150000|2021-06-01 13:12:30|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2661.5|541
1622553160000|2021-06-01 13:12:40|2663.5|2662|2663.5|2663|2663.5|2663|2663.5|2662|2890
1622553170000|2021-06-01 13:12:50|2664|2663.5|2664.5|2663.5|2664.5|2663.5|2664|2663.5|1104
1622553180000|2021-06-01 13:13:00|2665|2664|2665|2664.5|2665|2664.5|2665|2664|411
1622553190000|2021-06-01 13:13:10|2664.5|2664|2665|2664|2665|2664|2664.5|2664|1477
1622553210000|2021-06-01 13:13:30|2664.5||2665||2665||2664.5||200
1622553220000|2021-06-01 13:13:40|2664.5||2665||2665||2664.5||122
1622553230000|2021-06-01 13:13:50||2664.5||2664.5||2664.5||2664.5|0
1622553240000|2021-06-01 13:14:00|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|3870
1622553250000|2021-06-01 13:14:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|339
1622553260000|2021-06-01 13:14:20|2664|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|63
1622553270000|2021-06-01 13:14:30|2664|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|437
1622553280000|2021-06-01 13:14:40|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|1104
1622553300000|2021-06-01 13:15:00|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|332
1622553320000|2021-06-01 13:15:20|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|391
1622553330000|2021-06-01 13:15:30|2662|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|395
1622553340000|2021-06-01 13:15:40|2662.5|2662|2663|2662|2663|2662.5|2662.5|2662|493
1622553350000|2021-06-01 13:15:50|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|303
1622553360000|2021-06-01 13:16:00||2662||2662||2662||2662|0
1622553370000|2021-06-01 13:16:10|2662|2661.5|2662|2661|2662.5|2661.5|2661|2660.5|1333
1622553380000|2021-06-01 13:16:20|2661.5||2662||2662||2661.5||0
1622553390000|2021-06-01 13:16:30||2661.5||2661.5||2661.5||2661.5|0
1622553450000|2021-06-01 13:17:30|2662.5|2662|2662.5|2662|2663|2662|2662|2661.5|2443
1622553460000|2021-06-01 13:17:40|2663|2661.5|2662.5|2661.5|2663|2661.5|2662.5|2661.5|106
1622553470000|2021-06-01 13:17:50|2662||2662||2662||2662||0
1622553500000|2021-06-01 13:18:20|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|191
1622553510000|2021-06-01 13:18:30|||||||||206
1622553540000|2021-06-01 13:19:00|2663|2662.5|2664.5|2663.5|2664.5|2663.5|2663|2662.5|934
1622553550000|2021-06-01 13:19:10||2664||2664||2664||2664|0
1622553560000|2021-06-01 13:19:20|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|401
1622553610000|2021-06-01 13:20:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|592
1622553620000|2021-06-01 13:20:20|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|412
1622553630000|2021-06-01 13:20:30|2663||2663||2663||2663||0
1622553640000|2021-06-01 13:20:40|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|422
1622553690000|2021-06-01 13:21:30|2662.5|2662|2663|2662|2663|2662|2662.5|2662|484
1622553700000|2021-06-01 13:21:40|2662.5|2661.5|2662|2661.5|2662.5|2662|2662|2661.5|996
1622553710000|2021-06-01 13:21:50|2661.5|2661|2661.5|2661|2662|2661|2661.5|2661|186
1622553730000|2021-06-01 13:22:10|2662|2661.5|2664|2663.5|2664|2663.5|2662|2661.5|1518
1622553740000|2021-06-01 13:22:20|2663.5|2663|2662.5|2661.5|2664|2663.5|2662.5|2661.5|2293
1622553750000|2021-06-01 13:22:30|2662|2662|2662.5|2661.5|2662.5|2662|2662|2661.5|554
1622553760000|2021-06-01 13:22:40|2663|2662|2662.5|2661.5|2663|2662|2662.5|2661.5|472
1622553770000|2021-06-01 13:22:50|2663|2662|2662.5|2662|2663|2662|2662.5|2662|528
1622553780000|2021-06-01 13:23:00||2661.5||2661.5||2661.5||2661.5|0
1622553790000|2021-06-01 13:23:10|2662|2662|2663|2662.5|2663.5|2663|2662|2661.5|1139
1622553800000|2021-06-01 13:23:20|2663.5||2663||2663.5||2663||332
1622553810000|2021-06-01 13:23:30|2663.5||2663||2663.5||2663||0
1622553820000|2021-06-01 13:23:40|2662.5|2662|2662.5|2662|2662.5|2662|2662|2661.5|200
1622553830000|2021-06-01 13:23:50|2663|2662.5|2663|2662|2663|2662.5|2662|2661.5|1361
1622553840000|2021-06-01 13:24:00|2662.5|2661.5|2662.5|2662|2663|2662|2662|2661.5|629
1622553850000|2021-06-01 13:24:10|2662|2661.5|2662|2661.5|2662|2661.5|2661.5|2661|1285
1622553860000|2021-06-01 13:24:20|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|486
1622553870000|2021-06-01 13:24:30|||||||||1
1622553890000|2021-06-01 13:24:50|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|360
1622553900000|2021-06-01 13:25:00|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|1042
1622553910000|2021-06-01 13:25:10|2661|2659.5|2660|2659.5|2661|2659.5|2660|2659.5|1030
1622553920000|2021-06-01 13:25:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|336
1622553940000|2021-06-01 13:25:40|2661|2660.5|2661.5|2661|2661.5|2661|2661|2660.5|654
1622553950000|2021-06-01 13:25:50|2661|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|0
1622553960000|2021-06-01 13:26:00|2661|2660|2660.5|2660|2661|2660|2660.5|2660|33
1622553970000|2021-06-01 13:26:10|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|691
1622554000000|2021-06-01 13:26:40|||||||||250
1622554010000|2021-06-01 13:26:50|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|1497
1622554020000|2021-06-01 13:27:00|2661.5|2661|2661|2660|2661.5|2661|2661|2660|555
1622554060000|2021-06-01 13:27:40|2660.5||2661||2661||2660.5||0
1622554070000|2021-06-01 13:27:50|2660.5|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|628
1622554090000|2021-06-01 13:28:10|||||||||232
1622554130000|2021-06-01 13:28:50|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2659|6104
1622554140000|2021-06-01 13:29:00|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|703
1622554160000|2021-06-01 13:29:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|543
1622554180000|2021-06-01 13:29:40|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2660.5|242
1622554190000|2021-06-01 13:29:50|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|102
1622554200000|2021-06-01 13:30:00|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|808
1622554210000|2021-06-01 13:30:10|2662|2661.5|2662|2661|2662|2661.5|2662|2661|244
1622554220000|2021-06-01 13:30:20|2662.5|2661.5|2663|2662.5|2663|2662.5|2662|2661.5|1398
1622554230000|2021-06-01 13:30:30|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|700
1622554240000|2021-06-01 13:30:40|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|1135
1622554250000|2021-06-01 13:30:50|2664|2663.5|2663.5|2663|2664.5|2663.5|2663.5|2663|975
1622554260000|2021-06-01 13:31:00|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|340
1622554270000|2021-06-01 13:31:10|2663|2662|2664|2663.5|2664|2663.5|2662.5|2662|625
1622554280000|2021-06-01 13:31:20|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|318
1622554290000|2021-06-01 13:31:30|2664.5|2664|2664.5|2663.5|2664.5|2664|2664|2663.5|1212
1622554300000|2021-06-01 13:31:40|2664||2664||2664||2664||0
1622554310000|2021-06-01 13:31:50|2664.5|2664|2663|2662.5|2664.5|2664|2663|2662.5|867
1622554320000|2021-06-01 13:32:00|2662.5|2662|2663.5|2663|2664|2663.5|2662.5|2662|1668
1622554330000|2021-06-01 13:32:10||2662.5||2662.5||2662.5||2662.5|0
1622554350000|2021-06-01 13:32:30|2663||2663||2663||2663||0
1622554360000|2021-06-01 13:32:40|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|65
1622554370000|2021-06-01 13:32:50|2663|2662.5|2663|2662.5|2663|2663|2663|2662.5|0
1622554380000|2021-06-01 13:33:00|2663.5|2663|2663|2662.5|2663.5|2663|2662.5|2662|1444
1622554390000|2021-06-01 13:33:10|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|411
1622554400000|2021-06-01 13:33:20|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|1185
1622554440000|2021-06-01 13:34:00|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|507
1622554450000|2021-06-01 13:34:10|||||||||72
1622554460000|2021-06-01 13:34:20|2664|2663.5|2665|2664.5|2665|2664.5|2664|2663.5|1860
1622554470000|2021-06-01 13:34:30|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|1179
1622554480000|2021-06-01 13:34:40|2665.5|2665|2664.5|2664|2665.5|2665|2664.5|2664|4159
1622554490000|2021-06-01 13:34:50|2664|2663.5|2664.5|2663.5|2664.5|2664|2664|2663.5|1850
1622554510000|2021-06-01 13:35:10|2664|2664|2663.5|2662.5|2664|2664|2663|2662.5|1666
1622554530000|2021-06-01 13:35:30|2663||2663||2663||2663||317
1622554540000|2021-06-01 13:35:40|2662.5|2662|2663.5|2663|2663.5|2663|2662.5|2662|2094
1622554550000|2021-06-01 13:35:50|2663|2662.5|2663|2662.5|2663|2663|2663|2662.5|2
1622554560000|2021-06-01 13:36:00|2662.5|2662|2663|2662|2663|2662|2662.5|2662|414
1622554580000|2021-06-01 13:36:20||2662.5||2662.5||2662.5||2662.5|350
1622554590000|2021-06-01 13:36:30|2663.5|2663|2663.5|2662.5|2663.5|2663|2663|2662.5|930
1622554600000|2021-06-01 13:36:40|2663||2663.5||2663.5||2663||1045
1622554610000|2021-06-01 13:36:50|2663|2662|2663|2662.5|2663|2662.5|2662|2661.5|6112
1622554620000|2021-06-01 13:37:00|2662.5|2662|2663|2662|2663|2662|2662.5|2662|628
1622554630000|2021-06-01 13:37:10|2662.5|2662.5|2662.5|2662|2663|2662.5|2662.5|2662|1273
1622554640000|2021-06-01 13:37:20|2663|2662.5|2663|2662.5|2663|2662.5|2662|2661.5|1174
1622554660000|2021-06-01 13:37:40|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|123
1622554680000|2021-06-01 13:38:00|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|1101
1622554690000|2021-06-01 13:38:10|2664|2663|2664.5|2663.5|2664.5|2663.5|2664|2663|779
1622554700000|2021-06-01 13:38:20|2664||2664||2664||2664||0
1622554720000|2021-06-01 13:38:40|2663.5|2663|2662.5|2662|2664|2663.5|2662.5|2662|2248
1622554730000|2021-06-01 13:38:50|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661|0
1622554740000|2021-06-01 13:39:00|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|202
1622554760000|2021-06-01 13:39:20|2661.5|2661|2661|2660.5|2662|2661|2661|2660.5|3709
1622554770000|2021-06-01 13:39:30|2661.5|2660|2660|2659.5|2661.5|2660|2660|2659.5|0
1622554780000|2021-06-01 13:39:40|2659.5|2659|2659.5|2659|2660|2659|2659.5|2658.5|0
1622554800000|2021-06-01 13:40:00|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|1308
1622554810000|2021-06-01 13:40:10|2659.5|2659|2659.5|2659|2659.5|2659.5|2659.5|2659|0
1622554820000|2021-06-01 13:40:20|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|648
1622554830000|2021-06-01 13:40:30|2658.5|2658|2659|2658|2659|2658|2658.5|2658|240
1622554840000|2021-06-01 13:40:40|2658.5|2658.5|2658.5|2658|2658.5|2658.5|2658.5|2658|0
1622554850000|2021-06-01 13:40:50|2658|2657.5|2658|2657.5|2658.5|2658|2658|2657.5|582
1622554860000|2021-06-01 13:41:00|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|301
1622554880000|2021-06-01 13:41:20|2659|2658.5|2660|2659.5|2660|2659.5|2659|2658.5|1155
1622554890000|2021-06-01 13:41:30|2659.5|2659|2659|2658.5|2659.5|2659|2658.5|2657.5|6188
1622554900000|2021-06-01 13:41:40|2659.5|2659|2658|2657.5|2660|2659.5|2658|2657.5|950
1622554910000|2021-06-01 13:41:50|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|1270
1622554920000|2021-06-01 13:42:00|2659.5|2659|2659|2658.5|2660|2659|2659|2658.5|282
1622554930000|2021-06-01 13:42:10|2659.5|2659|2660|2659.5|2660|2659.5|2659|2658.5|133
1622554950000|2021-06-01 13:42:30|||||||||369
1622554960000|2021-06-01 13:42:40|2659.5|2659|2660|2659|2660|2659.5|2659.5|2659|411
1622554970000|2021-06-01 13:42:50|2659.5|2659.5|2660|2659.5|2660|2659.5|2659.5|2659|293
1622554980000|2021-06-01 13:43:00|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|1553
1622554990000|2021-06-01 13:43:10|2661.5|2661|2663|2662.5|2663|2662.5|2661.5|2661|483
1622555000000|2021-06-01 13:43:20|2663.5|2663|2663.5|2663|2664|2663|2663.5|2663|161
1622555010000|2021-06-01 13:43:30|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|200
1622555020000|2021-06-01 13:43:40|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|89
1622555040000|2021-06-01 13:44:00|2665|2663.5|2664|2663.5|2665|2663.5|2664|2663.5|1191
1622555050000|2021-06-01 13:44:10|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|70
1622555060000|2021-06-01 13:44:20|||||||||6
1622555070000|2021-06-01 13:44:30|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|1497
1622555080000|2021-06-01 13:44:40|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|48
1622555110000|2021-06-01 13:45:10|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|707
1622555120000|2021-06-01 13:45:20|2663|2662|2663|2662.5|2663|2662.5|2662.5|2662|718
1622555130000|2021-06-01 13:45:30|2663.5|2663|2663.5|2663|2664|2663.5|2663.5|2663|1479
1622555140000|2021-06-01 13:45:40|2664|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|176
1622555150000|2021-06-01 13:45:50|2663|2662.5|2663.5|2662.5|2663.5|2663|2663|2662.5|221
1622555160000|2021-06-01 13:46:00|2663|2662|2662.5|2662|2663|2662|2662.5|2661.5|2
1622555190000|2021-06-01 13:46:30|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|685
1622555200000|2021-06-01 13:46:40|2663.5|2663|2664|2663.5|2664.5|2663.5|2663.5|2663|237
1622555210000|2021-06-01 13:46:50|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|215
1622555230000|2021-06-01 13:47:10||2664||2664||2664||2663.5|0
1622555240000|2021-06-01 13:47:20|2664|2663.5|2663.5|2662.5|2664|2663.5|2663|2662|785
1622555250000|2021-06-01 13:47:30|2663|2663|2663.5|2662.5|2663.5|2663|2663|2662.5|132
1622555260000|2021-06-01 13:47:40|2664|2663|2663.5|2663|2664.5|2664|2663.5|2663|735
1622555270000|2021-06-01 13:47:50|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|460
1622555280000|2021-06-01 13:48:00|2665|2664.5|2665|2664.5|2665.5|2665|2665|2664.5|1564
1622555290000|2021-06-01 13:48:10|2665.5|2664|2665.5|2665|2666|2665|2665.5|2664|208
1622555300000|2021-06-01 13:48:20|2666||2665.5||2666||2665.5||0
1622555320000|2021-06-01 13:48:40|2666||2665.5||2666||2665.5||87
1622555330000|2021-06-01 13:48:50|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|130
1622555340000|2021-06-01 13:49:00|2666.5|2666|2666.5|2665.5|2667|2666|2666|2665.5|401
1622555350000|2021-06-01 13:49:10|2666|2666|2666.5|2665.5|2666.5|2666|2666|2665.5|5281
1622555360000|2021-06-01 13:49:20|2666|2666|2666.5|2666|2666.5|2666|2666|2666|0
1622555370000|2021-06-01 13:49:30|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|1199
1622555380000|2021-06-01 13:49:40|2666.5|2666|2666.5|2665.5|2666.5|2666|2666|2665.5|523
1622555390000|2021-06-01 13:49:50|2666|2665|2666|2665|2666.5|2665.5|2666|2665|1261
1622555400000|2021-06-01 13:50:00|2666.5|2665.5|2666.5|2666|2666.5|2666|2666.5|2665.5|190
1622555410000|2021-06-01 13:50:10|2667|2666.5|2667.5|2666.5|2667.5|2667|2667|2666.5|1123
1622555420000|2021-06-01 13:50:20|2668|2667|2667|2666.5|2668|2667.5|2667|2666.5|1614
1622555430000|2021-06-01 13:50:30|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2666.5|1464
1622555440000|2021-06-01 13:50:40|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|200
1622555450000|2021-06-01 13:50:50|2667|2666.5|2667|2666.5|2667.5|2666.5|2667|2666.5|0
1622555460000|2021-06-01 13:51:00|2666.5|2666|2666|2665|2666.5|2666|2666|2665|962
1622555470000|2021-06-01 13:51:10|2666.5|2665.5|2667|2666|2667|2666.5|2666.5|2665.5|1200
1622555480000|2021-06-01 13:51:20||2666.5||2666.5||2666.5||2666|0
1622555490000|2021-06-01 13:51:30|||||||||18
1622555500000|2021-06-01 13:51:40|2666.5|2666|2666.5|2666|2667|2666|2666.5|2666|132
1622555510000|2021-06-01 13:51:50|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|130
1622555520000|2021-06-01 13:52:00|2667|2665.5|2666.5|2666|2667|2666|2666.5|2665.5|18
1622555530000|2021-06-01 13:52:10|2667|2665.5|2666.5|2666|2667|2666|2666|2665.5|432
1622555540000|2021-06-01 13:52:20|2667|2665.5|2667.5|2667|2667.5|2667|2667|2665.5|1479
1622555550000|2021-06-01 13:52:30|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|732
1622555570000|2021-06-01 13:52:50|2668|2666.5|2666|2665|2668|2666.5|2665.5|2665|3040
1622555590000|2021-06-01 13:53:10|2665.5|2664.5|2665|2664.5|2665.5|2665|2664.5|2664|1627
1622555600000|2021-06-01 13:53:20|2665.5|2665|2666|2665|2666.5|2665.5|2665.5|2665|972
1622555610000|2021-06-01 13:53:30|2666.5|2665.5|2666|2665|2666.5|2665.5|2665.5|2665|513
1622555620000|2021-06-01 13:53:40||2665.5||2665.5||2665.5||2665|0
1622555630000|2021-06-01 13:53:50|2666.5|2666|2667|2666.5|2667|2666.5|2666|2665.5|2778
1622555640000|2021-06-01 13:54:00|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|4857
1622555650000|2021-06-01 13:54:10|2668.5|2668|2668|2667|2668.5|2668|2668|2667|2415
1622555660000|2021-06-01 13:54:20|2667.5|2667.5|2667.5|2666.5|2668|2667.5|2667|2666.5|1568
1622555670000|2021-06-01 13:54:30|2667|2666|2666|2665.5|2667|2666|2666|2665.5|484
1622555700000|2021-06-01 13:55:00|||||||||590
1622555710000|2021-06-01 13:55:10|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|414
1622555730000|2021-06-01 13:55:30||2664.5||2664.5||2665||2664.5|0
1622555740000|2021-06-01 13:55:40|2665|2665|2665.5|2665|2665.5|2665|2665|2665|538
1622555750000|2021-06-01 13:55:50|2666|2665.5|2666.5|2666|2667|2666|2666|2665.5|929
1622555760000|2021-06-01 13:56:00|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|98
1622555770000|2021-06-01 13:56:10|2666.5|2666|2666.5|2666|2667|2666.5|2666.5|2666|1422
1622555780000|2021-06-01 13:56:20|2667|2666.5|2667|2666|2667|2666.5|2667|2666|0
1622555790000|2021-06-01 13:56:30|2666.5|2666.5|2667|2666.5|2667|2666.5|2666.5|2666.5|0
1622555800000|2021-06-01 13:56:40||2666||2666.5||2666.5||2666|0
1622555820000|2021-06-01 13:57:00|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|714
1622555840000|2021-06-01 13:57:20|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|356
1622555850000|2021-06-01 13:57:30|2666.5|2666|2665.5|2664.5|2666.5|2666|2665|2664.5|907
1622555860000|2021-06-01 13:57:40|2666|2665|2666|2665|2666|2665.5|2665.5|2665|1338
1622555870000|2021-06-01 13:57:50|2666.5|2665.5|2666.5|2665.5|2666.5|2666|2666.5|2665.5|7
1622555880000|2021-06-01 13:58:00||2666||2665.5||2666||2665.5|202
1622555890000|2021-06-01 13:58:10|2666|2666|2666|2665.5|2666|2666|2666|2665.5|19
1622555900000|2021-06-01 13:58:20|2666.5|2666|2666.5|2665.5|2666.5|2666|2666.5|2665.5|774
1622555920000|2021-06-01 13:58:40|2666|2666|2666|2665.5|2666|2666|2666|2665.5|0
1622555930000|2021-06-01 13:58:50|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|303
1622555940000|2021-06-01 13:59:00|2666|2665.5|2666|2665|2666|2666|2665.5|2664.5|425
1622555950000|2021-06-01 13:59:10|2665.5|2665.5|2666|2665|2666.5|2666|2665.5|2665|1905
1622555960000|2021-06-01 13:59:20|2665.5||2666||2666||2665.5||0
1622555970000|2021-06-01 13:59:30|2665.5|2664.5|2664.5|2663.5|2665.5|2664.5|2664|2663|8241
1622555980000|2021-06-01 13:59:40|2664|2663|2663|2662.5|2664|2663|2663|2661.5|1629
1622555990000|2021-06-01 13:59:50|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|905
1622556000000|2021-06-01 14:00:00|2663.5|2663|2664|2663|2664|2663.5|2663.5|2662.5|1523
1622556010000|2021-06-01 14:00:10|2664.5|2663.5|2665|2664|2665.5|2664.5|2663.5|2663.5|1403
1622556020000|2021-06-01 14:00:20|2664.5|2663.5|2664|2663|2664.5|2663.5|2663.5|2663|2765
1622556030000|2021-06-01 14:00:30|2663.5|2662.5|2663.5|2662|2663.5|2662.5|2663|2662|111
1622556050000|2021-06-01 14:00:50|2664|2662.5|2664|2663|2664|2663.5|2664|2662.5|0
1622556060000|2021-06-01 14:01:00|2664.5|2663.5|2666|2665|2666|2665|2664.5|2663.5|1525
1622556070000|2021-06-01 14:01:10|2666.5||2666||2666.5||2666||0
1622556080000|2021-06-01 14:01:20|2666.5|2665.5|2666.5|2666|2668|2667|2666.5|2665.5|5665
1622556090000|2021-06-01 14:01:30||2665.5||2665.5||2666||2665.5|333
1622556100000|2021-06-01 14:01:40|2666|2666|2666.5|2665.5|2666.5|2666|2666|2665.5|132
1622556110000|2021-06-01 14:01:50|2665.5|2665|2666.5|2665.5|2666.5|2666|2665.5|2665|1179
1622556120000|2021-06-01 14:02:00|2667|2666|2667.5|2667|2667.5|2667|2666|2665.5|2603
1622556130000|2021-06-01 14:02:10|2668|2667.5|2669|2668|2669.5|2668.5|2668|2667|2161
1622556140000|2021-06-01 14:02:20|2668.5|2667.5|2668|2667|2669.5|2669|2668|2667|4794
1622556150000|2021-06-01 14:02:30|2667.5|2666.5|2668|2667.5|2669|2667.5|2667.5|2666.5|137
1622556160000|2021-06-01 14:02:40|2668.5|2668|2669|2668|2669|2668.5|2668.5|2667.5|1568
1622556170000|2021-06-01 14:02:50|2668.5|2667|2668|2667|2668.5|2667|2667|2666.5|6314
1622556180000|2021-06-01 14:03:00|2667.5|2666.5|2668.5|2667.5|2668.5|2668|2667.5|2666.5|465
1622556190000|2021-06-01 14:03:10|2668|2667|2668.5|2667.5|2668.5|2667.5|2668|2667|0
1622556200000|2021-06-01 14:03:20|2668|2667|2666.5|2666|2668|2667|2666.5|2666|1551
1622556210000|2021-06-01 14:03:30|2667|2666.5|2667|2666.5|2667.5|2666.5|2667|2666.5|0
1622556220000|2021-06-01 14:03:40|2667.5|2667|2668.5|2668|2668.5|2668|2667.5|2667|242
1622556230000|2021-06-01 14:03:50|2668|2667.5|2667.5|2667|2668|2667.5|2667.5|2667|366
1622556240000|2021-06-01 14:04:00|2668|2667.5|2668.5|2667.5|2668.5|2668|2668|2667.5|782
1622556250000|2021-06-01 14:04:10|2668||2668.5||2668.5||2668||0
1622556260000|2021-06-01 14:04:20|2668|2668|2668.5|2668|2668.5|2668|2668|2668|86
1622556270000|2021-06-01 14:04:30|2668|2667.5|2668|2667|2668|2667.5|2667.5|2667|1053
1622556280000|2021-06-01 14:04:40|2667.5|2667.5|2668|2667|2668.5|2667.5|2667.5|2667|0
1622556290000|2021-06-01 14:04:50|2667.5|2666.5|2666.5|2666|2668|2666.5|2666.5|2666|605
1622556300000|2021-06-01 14:05:00|2666|2665.5|2666|2665.5|2666.5|2665.5|2666|2665|293
1622556310000|2021-06-01 14:05:10|2666.5|2666|2666.5|2665.5|2666.5|2666|2666.5|2665.5|265
1622556320000|2021-06-01 14:05:20|2667|2666|2667|2666.5|2667|2666.5|2667|2666|666
1622556330000|2021-06-01 14:05:30|2667.5|2667|2669|2668.5|2669|2668.5|2667.5|2667|1305
1622556340000|2021-06-01 14:05:40|2669.5||2669.5||2669.5||2669||0
1622556350000|2021-06-01 14:05:50|2669|2668|2668.5|2668|2669|2668.5|2668.5|2668|1682
1622556370000|2021-06-01 14:06:10|2669|2668.5|2669|2668.5|2669|2668.5|2668.5|2668|782
1622556380000|2021-06-01 14:06:20|2669.5|2669|2669|2668.5|2670|2669|2669|2668.5|2258
1622556390000|2021-06-01 14:06:30|2669.5|2669|2669|2668.5|2670|2669|2669|2668.5|441
1622556400000|2021-06-01 14:06:40|2668.5|2668|2668.5|2668|2669|2668|2668.5|2668|910
1622556410000|2021-06-01 14:06:50|2668|2667.5|2667.5|2667|2668.5|2667.5|2667.5|2667|232
1622556420000|2021-06-01 14:07:00|2667|2666.5|2667.5|2666.5|2667.5|2667|2667|2666|0
1622556430000|2021-06-01 14:07:10|2668|2667|2667.5|2667|2668|2667|2667.5|2667|153
1622556450000|2021-06-01 14:07:30|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|1081
1622556460000|2021-06-01 14:07:40|2668||2668||2668||2668||497
1622556470000|2021-06-01 14:07:50|2668.5|2667.5|2668|2667.5|2668.5|2668|2668|2667|428
1622556480000|2021-06-01 14:08:00|2668.5|2667|2667|2666|2668.5|2667|2667|2666|1265
1622556490000|2021-06-01 14:08:10|2667.5|2666.5|2667.5|2666.5|2667.5|2667|2667|2666|6
1622556500000|2021-06-01 14:08:20|2667|2666|2667.5|2666.5|2667.5|2667|2667|2666|202
1622556510000|2021-06-01 14:08:30|2668|2667|2668|2667.5|2668|2667.5|2668|2666.5|316
1622556520000|2021-06-01 14:08:40|2668.5|2667|2669|2668|2669|2668|2668|2667|1562
1622556530000|2021-06-01 14:08:50|2668.5|2668.5|2669.5|2669|2670|2669|2668.5|2668.5|4064
1622556540000|2021-06-01 14:09:00|2670|2669.5|2670|2669.5|2670.5|2670|2670|2669|3124
1622556560000|2021-06-01 14:09:20|||||||||312
1622556570000|2021-06-01 14:09:30|2669.5|2669|2670|2669|2670|2669.5|2669.5|2669|463
1622556580000|2021-06-01 14:09:40|2669.5|2669.5|2670|2669.5|2670.5|2670|2669.5|2669|2686
1622556590000|2021-06-01 14:09:50|2670.5||2670.5||2670.5||2670||1017
1622556600000|2021-06-01 14:10:00|2670|2669|2667.5|2667|2670|2669|2667|2666.5|1911
1622556610000|2021-06-01 14:10:10|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|408
1622556620000|2021-06-01 14:10:20|2667.5|2667|2667.5|2667|2668|2667|2667.5|2667|181
1622556630000|2021-06-01 14:10:30|2667|2666.5|2667.5|2666.5|2668|2667|2667|2666.5|573
1622556640000|2021-06-01 14:10:40|2667|2666|2667|2666.5|2667|2666.5|2666.5|2666|385
1622556650000|2021-06-01 14:10:50|2667.5|2667|2667.5|2667|2668|2667|2667.5|2666.5|132
1622556660000|2021-06-01 14:11:00|2668|2667.5|2668|2667|2668|2667.5|2667.5|2667|291
1622556670000|2021-06-01 14:11:10|2667.5||2667.5||2667.5||2667.5||0
1622556680000|2021-06-01 14:11:20|2667|2666.5|2666|2665|2667|2666.5|2665.5|2665|1426
1622556690000|2021-06-01 14:11:30|2666.5|2665.5|2666|2665|2666.5|2665.5|2665.5|2665|614
1622556710000|2021-06-01 14:11:50|2666.5|2665.5|2665.5|2665|2666.5|2666|2665.5|2665|1697
1622556720000|2021-06-01 14:12:00|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|313
1622556730000|2021-06-01 14:12:10|2665.5|2665.5|2666|2665|2666|2665.5|2665.5|2665|333
1622556740000|2021-06-01 14:12:20|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|1
1622556770000|2021-06-01 14:12:50|2666|2665.5|2665.5|2665|2666|2665.5|2665.5|2665|1154
1622556780000|2021-06-01 14:13:00|2665|2664.5|2665.5|2664.5|2665.5|2665|2665|2664.5|232
1622556790000|2021-06-01 14:13:10|2665|2665|2665.5|2665|2666|2665.5|2665|2664.5|2196
1622556800000|2021-06-01 14:13:20|2666|2665.5|2666|2665.5|2666.5|2666|2666|2665.5|200
1622556820000|2021-06-01 14:13:40|2665.5|2665|2665.5|2665|2666|2665|2665.5|2665|191
1622556840000|2021-06-01 14:14:00|2665|2664.5|2665.5|2665|2666|2665.5|2665|2664.5|872
1622556860000|2021-06-01 14:14:20|2666|2664.5|2665.5|2665|2666|2665|2665.5|2664.5|0
1622556870000|2021-06-01 14:14:30|2666|2665.5|2665.5|2665|2666|2665.5|2665|2664.5|1394
1622556880000|2021-06-01 14:14:40||2664.5||2665||2665||2664.5|0
1622556900000|2021-06-01 14:15:00|2665|2664.5|2664.5|2663.5|2665|2664.5|2664|2663.5|469
1622556910000|2021-06-01 14:15:10|2664||2664||2664||2664||0
1622556920000|2021-06-01 14:15:20|2663.5|2663|2663.5|2663|2664|2663.5|2663.5|2663|1254
1622556930000|2021-06-01 14:15:30|2664|2663.5|2664.5|2664|2664.5|2664|2663.5|2663.5|1033
1622556940000|2021-06-01 14:15:40|||||||||8
1622556960000|2021-06-01 14:16:00|2664|2663.5|2664.5|2664|2665|2664.5|2664|2663.5|1758
1622556970000|2021-06-01 14:16:10|2664|2663.5|2664|2663.5|2664.5|2664|2664|2663.5|1195
1622556980000|2021-06-01 14:16:20|2663.5|2663|2661.5|2660.5|2663.5|2663|2661|2660.5|7578
1622556990000|2021-06-01 14:16:30|2662|2661|2662|2661|2662|2661.5|2661.5|2661|1337
1622557020000|2021-06-01 14:17:00|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661|2660.5|1566
1622557030000|2021-06-01 14:17:10|2661|2661|2661|2660.5|2661|2661|2661|2660.5|200
1622557040000|2021-06-01 14:17:20|2660.5|2660|2661.5|2661|2662|2661|2660.5|2660|1534
1622557050000|2021-06-01 14:17:30|2662|2661.5|2662|2661|2662|2661.5|2661.5|2661|847
1622557070000|2021-06-01 14:17:50|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|686
1622557090000|2021-06-01 14:18:10|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|358
1622557120000|2021-06-01 14:18:40||2660.5||2660.5||2660.5||2660|0
1622557130000|2021-06-01 14:18:50|2661.5|2661|2661|2660.5|2662|2661|2661|2660.5|1856
1622557140000|2021-06-01 14:19:00|2661.5|2661|2661.5|2661|2662|2661.5|2661.5|2661|1386
1622557150000|2021-06-01 14:19:10|2662|2661.5|2662|2661.5|2662|2661.5|2661.5|2661|647
1622557160000|2021-06-01 14:19:20|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|442
1622557170000|2021-06-01 14:19:30|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|765
1622557180000|2021-06-01 14:19:40|2662|2661.5|2662|2661|2662|2661.5|2661.5|2661|221
1622557200000|2021-06-01 14:20:00|2662.5|2661.5|2662|2661.5|2662.5|2662|2662|2661.5|1367
1622557210000|2021-06-01 14:20:10|2662.5||2662||2662.5||2662||0
1622557220000|2021-06-01 14:20:20|2661.5|2661|2663.5|2662.5|2663.5|2662.5|2661.5|2661|2698
1622557230000|2021-06-01 14:20:30|2663|2662|2663.5|2663|2663.5|2663|2663|2662|216
1622557240000|2021-06-01 14:20:40|2663|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|115
1622557250000|2021-06-01 14:20:50|2663.5|2662|2664|2663|2664|2663.5|2663|2662|657
1622557260000|2021-06-01 14:21:00|2663.5|2662.5|2663|2662.5|2663.5|2663|2663|2662.5|272
1622557270000|2021-06-01 14:21:10|2662.5|2662|2662.5|2662|2663|2662.5|2662|2661.5|1257
1622557280000|2021-06-01 14:21:20|2663|2662.5|2663|2662|2663|2662.5|2662.5|2662|190
1622557290000|2021-06-01 14:21:30|2662.5||2662.5||2663||2662.5||0
1622557300000|2021-06-01 14:21:40|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|671
1622557310000|2021-06-01 14:21:50|2664|2663.5|2663.5|2663|2664.5|2663.5|2663.5|2663|1113
1622557330000|2021-06-01 14:22:10|2663|2662.5|2662.5|2661.5|2663|2662.5|2662.5|2661.5|277
1622557340000|2021-06-01 14:22:20|2662|2662|2662.5|2661.5|2663|2662|2662|2661.5|654
1622557350000|2021-06-01 14:22:30|2662||2662||2662.5||2662||0
1622557360000|2021-06-01 14:22:40|2662.5|2662|2662|2661.5|2663|2662|2662|2661.5|121
1622557370000|2021-06-01 14:22:50|2661.5|2661|2662|2661|2662|2661|2661|2660.5|1408
1622557380000|2021-06-01 14:23:00|2661.5|2661.5|2662|2661.5|2662|2661.5|2661.5|2661.5|165
1622557400000|2021-06-01 14:23:20|||||||||9
1622557410000|2021-06-01 14:23:30|2661.5|2661|2662|2661|2662|2661.5|2661.5|2661|705
1622557420000|2021-06-01 14:23:40|2661.5|2661.5|2662.5|2661.5|2662.5|2661.5|2661.5|2661.5|1409
1622557430000|2021-06-01 14:23:50|2663|2662|2663|2662.5|2663|2662.5|2663|2662|1007
1622557440000|2021-06-01 14:24:00|||||||||330
1622557470000|2021-06-01 14:24:30|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|873
1622557480000|2021-06-01 14:24:40|2663.5|2663|2665.5|2665|2666|2665|2663.5|2663|2588
1622557490000|2021-06-01 14:24:50|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|916
1622557500000|2021-06-01 14:25:00|2665.5|2665.5|2666|2665.5|2666|2665.5|2665.5|2665.5|332
1622557510000|2021-06-01 14:25:10|||||||||170
1622557520000|2021-06-01 14:25:20|2665.5|2665|2665.5|2665|2666|2665.5|2665.5|2665|2624
1622557530000|2021-06-01 14:25:30|2666|2665.5|2666|2665.5|2666|2665.5|2665.5|2665|824
1622557540000|2021-06-01 14:25:40|2666.5|2666|2666.5|2666|2666.5|2666|2666|2666|1560
1622557550000|2021-06-01 14:25:50|2666|2665.5|2666|2665.5|2666.5|2666|2666|2665.5|1554
1622557560000|2021-06-01 14:26:00|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2665|1396
1622557570000|2021-06-01 14:26:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|1233
1622557580000|2021-06-01 14:26:20|2665|2665|2665|2664.5|2665|2665|2664.5|2664|453
1622557600000|2021-06-01 14:26:40|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|190
1622557610000|2021-06-01 14:26:50|2665|2664.5|2665|2664.5|2665.5|2665|2665|2664.5|800
1622557630000|2021-06-01 14:27:10|||||||||200
1622557670000|2021-06-01 14:27:50|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|957
1622557680000|2021-06-01 14:28:00|2666|2665.5|2666|2665|2666.5|2666|2665|2664.5|2191
1622557690000|2021-06-01 14:28:10|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|1307
1622557700000|2021-06-01 14:28:20|2667|2666.5|2666.5|2666|2667.5|2666.5|2666.5|2666|1094
1622557710000|2021-06-01 14:28:30|2667|2666.5|2666.5|2666|2667|2666.5|2666.5|2666|503
1622557720000|2021-06-01 14:28:40|2667|2666.5|2667|2666|2667|2666.5|2666.5|2666|442
1622557730000|2021-06-01 14:28:50|2666.5|2666.5|2667|2666.5|2667|2666.5|2666.5|2666|981
1622557740000|2021-06-01 14:29:00|2666.5|2666|2666.5|2666|2667|2666|2666.5|2666|179
1622557750000|2021-06-01 14:29:10|2667|2665.5|2667|2666|2667|2666.5|2667|2665.5|1114
1622557760000|2021-06-01 14:29:20|2667.5|2666.5|2667.5|2667|2668|2667.5|2667.5|2666.5|1564
1622557780000|2021-06-01 14:29:40|2668|2667.5|2668|2667.5|2668|2667.5|2667.5|2667|180
1622557790000|2021-06-01 14:29:50|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|1053
1622557800000|2021-06-01 14:30:00|2668|2668|2667.5|2667|2668.5|2668|2667.5|2667|1739
1622557810000|2021-06-01 14:30:10|2668|2667.5|2668|2667|2668|2667.5|2667.5|2667|281
1622557820000|2021-06-01 14:30:20|2668.5|2667.5|2668|2667.5|2669|2668.5|2668|2667.5|3277
1622557830000|2021-06-01 14:30:30|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2667|902
1622557840000|2021-06-01 14:30:40||2666.5||2667||2667||2666.5|450
1622557880000|2021-06-01 14:31:20|2668|2667.5|2668.5|2667.5|2668.5|2668|2668|2667.5|4306
1622557910000|2021-06-01 14:31:50|2668|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|477
1622557930000|2021-06-01 14:32:10|2669|2668|2669.5|2669|2670|2669.5|2669|2668|3714
1622557940000|2021-06-01 14:32:20|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|2027
1622557950000|2021-06-01 14:32:30|2669|2669|2669.5|2669|2669.5|2669|2669|2669|131
1622557960000|2021-06-01 14:32:40|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|1064
1622557970000|2021-06-01 14:32:50|2668.5|2668|2668.5|2668|2669|2668.5|2668.5|2668|1130
1622557980000|2021-06-01 14:33:00|||||||||18
1622557990000|2021-06-01 14:33:10|2668|2667.5|2669|2668|2669|2668.5|2668|2667.5|1483
1622558000000|2021-06-01 14:33:20|2669.5|2668.5|2669.5|2669|2669.5|2669|2669|2668|546
1622558010000|2021-06-01 14:33:30||2668.5||2669||2669||2668.5|0
1622558020000|2021-06-01 14:33:40|2669|2668.5|2669|2668.5|2669|2669|2669|2668.5|0
1622558040000|2021-06-01 14:34:00|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|649
1622558050000|2021-06-01 14:34:10|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|0
1622558070000|2021-06-01 14:34:30|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|1756
1622558080000|2021-06-01 14:34:40||2669.5||2670||2670||2669.5|451
1622558090000|2021-06-01 14:34:50|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|0
1622558100000|2021-06-01 14:35:00|2669.5|2669|2670|2669|2670|2669|2669.5|2669|442
1622558110000|2021-06-01 14:35:10|||||||||100
1622558120000|2021-06-01 14:35:20|2669.5||2669.5||2669.5||2669.5||0
1622558130000|2021-06-01 14:35:30|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|285
1622558140000|2021-06-01 14:35:40|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|2
1622558150000|2021-06-01 14:35:50|2668.5|2668|2669|2668.5|2669.5|2669|2668.5|2668|1502
1622558160000|2021-06-01 14:36:00|2669.5|2669|2669|2668.5|2669.5|2669|2669|2668.5|1101
1622558170000|2021-06-01 14:36:10|2669.5|2669|2669|2668.5|2669.5|2669|2669|2668.5|201
1622558180000|2021-06-01 14:36:20|2669.5|2669|2669|2668.5|2670|2669|2669|2668.5|4800
1622558190000|2021-06-01 14:36:30|2668.5|2668|2668.5|2668|2669|2668|2668.5|2668|440
1622558210000|2021-06-01 14:36:50|2668|2667.5|2667.5|2667|2668.5|2668|2667.5|2667|971
1622558220000|2021-06-01 14:37:00|2667|2666.5|2666.5|2666|2667|2666.5|2666.5|2666|0
1622558230000|2021-06-01 14:37:10|2667||2666.5||2667||2666.5||0
1622558240000|2021-06-01 14:37:20|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|523
1622558250000|2021-06-01 14:37:30|2666.5|2665.5|2666|2665|2666.5|2666|2665.5|2665|1044
1622558280000|2021-06-01 14:38:00|2666.5|2665.5|2667|2666.5|2667.5|2667|2666|2665.5|3316
1622558290000|2021-06-01 14:38:10|2667.5|2667|2667.5|2667|2668|2667|2667|2666.5|2582
1622558300000|2021-06-01 14:38:20|2667|2666.5|2667|2666|2667|2666.5|2667|2666|997
1622558310000|2021-06-01 14:38:30|2667.5|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|700
1622558320000|2021-06-01 14:38:40|2667|2666.5|2667|2666.5|2667|2667|2667|2666.5|0
1622558330000|2021-06-01 14:38:50|2667.5|2667|2667.5|2666.5|2667.5|2667|2667.5|2666.5|289
1622558340000|2021-06-01 14:39:00|2667|2666|2666.5|2666|2667|2666|2666|2665.5|203
1622558350000|2021-06-01 14:39:10|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|155
1622558360000|2021-06-01 14:39:20|2666|2665.5|2665.5|2665|2666|2666|2665.5|2665|220
1622558370000|2021-06-01 14:39:30|2665|2664.5|2665|2664.5|2665.5|2665|2664.5|2664|722
1622558390000|2021-06-01 14:39:50|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2663.5|224
1622558410000|2021-06-01 14:40:10|2665|2664.5|2665.5|2665|2666|2665|2665|2664.5|670
1622558420000|2021-06-01 14:40:20|2666||2666||2666||2665.5||0
1622558430000|2021-06-01 14:40:30||2665.5||2665.5||2665.5||2665.5|0
1622558470000|2021-06-01 14:41:10|2666.5|2666|2667|2666|2667|2666|2666.5|2666|902
1622558480000|2021-06-01 14:41:20|2666.5|2666.5|2667.5|2667|2668|2667|2666.5|2666.5|271
1622558500000|2021-06-01 14:41:40|2667|2666.5|2667.5|2666.5|2667.5|2667|2667|2666.5|1924
1622558510000|2021-06-01 14:41:50|2668|2667|2668|2667.5|2668.5|2667.5|2668|2667|1097
1622558520000|2021-06-01 14:42:00||2667||2667.5||2667.5||2667|0
1622558540000|2021-06-01 14:42:20|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|1758
1622558550000|2021-06-01 14:42:30|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|1108
1622558560000|2021-06-01 14:42:40|2669|2668.5|2669|2668.5|2669.5|2669|2669|2668.5|638
1622558570000|2021-06-01 14:42:50|2669.5|2669|2670.5|2670|2670.5|2670|2669.5|2669|1276
1622558580000|2021-06-01 14:43:00|2671|2669.5|2670.5|2670|2671|2670|2670.5|2669.5|1370
1622558600000|2021-06-01 14:43:20|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|808
1622558620000|2021-06-01 14:43:40|2670|2669.5|2669.5|2669|2670|2669.5|2669|2668.5|2047
1622558630000|2021-06-01 14:43:50|2670||2669.5||2670||2669.5||0
1622558640000|2021-06-01 14:44:00|||||||||182
1622558650000|2021-06-01 14:44:10|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|970
1622558670000|2021-06-01 14:44:30|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|656
1622558680000|2021-06-01 14:44:40||2668.5||2668.5||2668.5||2668.5|1
1622558690000|2021-06-01 14:44:50|2669||2669||2669||2669||6902
1622558700000|2021-06-01 14:45:00|2668.5|2668|2668|2667.5|2669|2668.5|2668|2667|22427
1622558710000|2021-06-01 14:45:10|2667.5|2667|2668.5|2668|2668.5|2668|2667.5|2667|0
1622558720000|2021-06-01 14:45:20|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|2009
1622558730000|2021-06-01 14:45:30|2669||2669||2669||2669||0
1622558750000|2021-06-01 14:45:50|2668.5|2668|2667.5|2667|2668.5|2668|2667.5|2667|1560
1622558760000|2021-06-01 14:46:00|2667|2666.5|2667.5|2666.5|2667.5|2667|2666.5|2666|973
1622558770000|2021-06-01 14:46:10|2667||2667||2667||2667||0
1622558780000|2021-06-01 14:46:20|2666.5|2666|2666.5|2666|2666.5|2666|2666|2665.5|830
1622558790000|2021-06-01 14:46:30|2666|2665.5|2666|2665.5|2666.5|2666|2666|2665.5|30
1622558800000|2021-06-01 14:46:40|2666.5|2665|2666|2665.5|2666.5|2665.5|2665.5|2665|203
1622558810000|2021-06-01 14:46:50|2666.5|2665|2666.5|2666|2666.5|2666|2666|2665|1067
1622558820000|2021-06-01 14:47:00|||||||||219
1622558830000|2021-06-01 14:47:10|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|942
1622558840000|2021-06-01 14:47:20||2665.5||2665.5||2665.5||2665|0
1622558850000|2021-06-01 14:47:30|2665.5|2665|2666|2665|2666|2665.5|2665.5|2665|1625
1622558860000|2021-06-01 14:47:40||2665.5||2665.5||2665.5||2665|0
1622558870000|2021-06-01 14:47:50|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|320
1622558880000|2021-06-01 14:48:00|2666||2665.5||2666||2665.5||0
1622558890000|2021-06-01 14:48:10|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|1159
1622558910000|2021-06-01 14:48:30|2666|2665.5|2666.5|2666|2667|2666|2666|2665.5|6269
1622558930000|2021-06-01 14:48:50|2666|2665.5|2666|2665.5|2666.5|2666|2665.5|2665|1560
1622558950000|2021-06-01 14:49:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|16
1622558960000|2021-06-01 14:49:20|2665|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|0
1622558970000|2021-06-01 14:49:30|2665|2665|2665|2664.5|2665|2665|2665|2664|12
1622558980000|2021-06-01 14:49:40|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2665|593
1622558990000|2021-06-01 14:49:50||2665||2665.5||2665.5||2665|200
1622559000000|2021-06-01 14:50:00|2666.5|2666|2666.5|2666|2667|2666.5|2666.5|2666|738
1622559020000|2021-06-01 14:50:20|2667|2666.5|2667|2666.5|2667.5|2666.5|2667|2666.5|986
1622559040000|2021-06-01 14:50:40|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|533
1622559050000|2021-06-01 14:50:50|2666|2665.5|2665.5|2664.5|2666|2665.5|2665.5|2664.5|513
1622559060000|2021-06-01 14:51:00|2665|2664|2664.5|2664|2665|2664|2664.5|2664|1678
1622559070000|2021-06-01 14:51:10|2665||2664.5||2665||2664.5||493
1622559080000|2021-06-01 14:51:20|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|994
1622559090000|2021-06-01 14:51:30|2666|2665.5|2666.5|2666|2667|2666|2666|2665.5|332
1622559100000|2021-06-01 14:51:40|2667|2666.5|2667|2666|2667|2666.5|2667|2666|200
1622559110000|2021-06-01 14:51:50|2666.5|2666.5|2667.5|2667|2667.5|2667|2666.5|2666.5|357
1622559120000|2021-06-01 14:52:00|2668|2666.5|2668|2667|2668|2667.5|2667.5|2666.5|1341
1622559130000|2021-06-01 14:52:10||2667.5||2667.5||2667.5||2667.5|0
1622559140000|2021-06-01 14:52:20|||||||||270
1622559160000|2021-06-01 14:52:40|||||||||314
1622559170000|2021-06-01 14:52:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|1443
1622559180000|2021-06-01 14:53:00|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|789
1622559190000|2021-06-01 14:53:10|2667.5|2667|2667|2666.5|2667.5|2667|2666.5|2666|2143
1622559200000|2021-06-01 14:53:20|2666.5|2666|2667|2666.5|2667|2666.5|2666.5|2666|455
1622559210000|2021-06-01 14:53:30|2667.5|2667|2667.5|2666.5|2667.5|2667|2667.5|2666.5|259
1622559220000|2021-06-01 14:53:40|2667|2667|2667.5|2667|2667.5|2667|2667|2666.5|460
1622559230000|2021-06-01 14:53:50||2666.5||2667||2667||2666.5|0
1622559240000|2021-06-01 14:54:00|2667|2666.5|2667.5|2666.5|2667.5|2667|2667|2666|2228
1622559250000|2021-06-01 14:54:10|2667|2667|2667.5|2667|2667.5|2667|2667|2666.5|332
1622559260000|2021-06-01 14:54:20|2668|2667.5|2667.5|2667|2668|2667.5|2667.5|2666.5|2906
1622559270000|2021-06-01 14:54:30|2668|2667.5|2668|2667.5|2668.5|2668|2667.5|2667|1196
1622559280000|2021-06-01 14:54:40|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|701
1622559290000|2021-06-01 14:54:50|2668|2668|2668.5|2668|2668.5|2668|2668|2667.5|249
1622559300000|2021-06-01 14:55:00|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|30
1622559310000|2021-06-01 14:55:10|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2666.5|665
1622559320000|2021-06-01 14:55:20|2668||2668||2668||2668||187
1622559330000|2021-06-01 14:55:30|2667.5||2667.5||2668||2667.5||0
1622559340000|2021-06-01 14:55:40|2667|2666.5|2667.5|2667|2667.5|2667|2666.5|2666|821
1622559350000|2021-06-01 14:55:50|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|245
1622559360000|2021-06-01 14:56:00||2666.5||2667||2667||2666.5|0
1622559370000|2021-06-01 14:56:10||2666.5||2667||2667||2666.5|0
1622559380000|2021-06-01 14:56:20||2666.5||2667||2667||2666.5|0
1622559420000|2021-06-01 14:57:00|2668|2667.5|2668|2667|2668|2667.5|2668|2667|1373
1622559430000|2021-06-01 14:57:10|2667.5||2667.5||2667.5||2667.5||78
1622559440000|2021-06-01 14:57:20|2668||2668||2668||2668||328
1622559450000|2021-06-01 14:57:30||2667.5||2667||2667.5||2667|0
1622559460000|2021-06-01 14:57:40|2667.5||2668||2668||2667.5||274
1622559470000|2021-06-01 14:57:50|2667.5||2668||2668||2667.5||0
1622559480000|2021-06-01 14:58:00|2667.5|2667.5|2667.5|2667|2667.5|2667.5|2667.5|2667|702
1622559490000|2021-06-01 14:58:10|2667|2666.5|2668|2667.5|2668|2667.5|2666.5|2666|3731
1622559500000|2021-06-01 14:58:20|2667.5|2667|2667.5|2667|2668|2667|2667.5|2667|322
1622559510000|2021-06-01 14:58:30|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|912
1622559520000|2021-06-01 14:58:40|||||||||35
1622559530000|2021-06-01 14:58:50|2666.5|2666|2667|2666.5|2667.5|2667|2666.5|2666|2775
1622559540000|2021-06-01 14:59:00|2666.5|2666|2666.5|2666|2667|2666|2666.5|2666|383
1622559550000|2021-06-01 14:59:10|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666|661
1622559570000|2021-06-01 14:59:30|||||||||65
1622559590000|2021-06-01 14:59:50|||||||||23
1622559600000|2021-06-01 15:00:00|2667.5|2667|2667|2666.5|2667.5|2667|2667|2666.5|1367
1622559610000|2021-06-01 15:00:10|2667.5|2667|2667.5|2666.5|2667.5|2667|2667|2666.5|1661
1622559620000|2021-06-01 15:00:20|2667|2667|2667.5|2667|2667.5|2667|2667|2666.5|108
1622559650000|2021-06-01 15:00:50|2667|2666.5|2667.5|2666.5|2667.5|2667|2667|2666.5|1126
1622559660000|2021-06-01 15:01:00|2667|2667|2667|2666.5|2667.5|2667|2667|2666.5|976
1622559690000|2021-06-01 15:01:30|2667.5|2667|2667.5|2667|2667.5|2667|2667|2667|1160
1622559700000|2021-06-01 15:01:40|2667|2666.5|2666.5|2666|2667|2666.5|2666.5|2666|2464
1622559720000|2021-06-01 15:02:00|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|1446
1622559730000|2021-06-01 15:02:10|2667|2666.5|2667|2666|2667.5|2667|2666.5|2666|2974
1622559740000|2021-06-01 15:02:20||2666.5||2666.5||2666.5||2666.5|0
1622559750000|2021-06-01 15:02:30|2666.5|2666|2667.5|2666.5|2667.5|2667|2666.5|2666|1947
1622559760000|2021-06-01 15:02:40|2667|2666|2666.5|2666|2667|2666.5|2666.5|2666|401
1622559770000|2021-06-01 15:02:50|||||||||17
1622559780000|2021-06-01 15:03:00|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666|360
1622559800000|2021-06-01 15:03:20|2666.5|2666|2666.5|2666|2667|2666.5|2666.5|2666|3003
1622559810000|2021-06-01 15:03:30|2667||2666.5||2667||2666.5||214
1622559830000|2021-06-01 15:03:50|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|632
1622559840000|2021-06-01 15:04:00|2666.5|2666|2666|2665|2666.5|2666|2665.5|2665|3511
1622559850000|2021-06-01 15:04:10|2665.5|2665.5|2666|2665|2666|2665.5|2665.5|2665|387
1622559860000|2021-06-01 15:04:20|2665.5||2665.5||2665.5||2665.5||0
1622559870000|2021-06-01 15:04:30|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|1324
1622559880000|2021-06-01 15:04:40|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|1408
1622559890000|2021-06-01 15:04:50|2665|2664.5|2665|2664|2665|2664.5|2665|2664|1045
1622559900000|2021-06-01 15:05:00|2665.5|2664.5|2665|2664.5|2665.5|2665|2665|2664.5|1399
1622559910000|2021-06-01 15:05:10|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664.5|1140
1622559940000|2021-06-01 15:05:40|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|1322
1622559950000|2021-06-01 15:05:50|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|96
1622559960000|2021-06-01 15:06:00|2665|2664.5|2665.5|2664.5|2665.5|2665|2664.5|2664|1241
1622559970000|2021-06-01 15:06:10|2665||2665||2665||2665||0
1622559980000|2021-06-01 15:06:20|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664.5|1337
1622559990000|2021-06-01 15:06:30|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|2493
1622560000000|2021-06-01 15:06:40|||||||||2
1622560010000|2021-06-01 15:06:50|2664|2663|2664.5|2663.5|2664.5|2664|2664|2663|1874
1622560020000|2021-06-01 15:07:00|2664|2663|2663|2662.5|2664.5|2663.5|2663|2662.5|6888
1622560030000|2021-06-01 15:07:10|2662.5|2662|2662|2661.5|2663|2662.5|2662|2661.5|943
1622560040000|2021-06-01 15:07:20|2662.5|2662|2662.5|2661.5|2662.5|2662|2662|2661.5|351
1622560050000|2021-06-01 15:07:30|2662||2662||2662||2662||0
1622560080000|2021-06-01 15:08:00|||||||||88
1622560110000|2021-06-01 15:08:30|||||||||500
1622560120000|2021-06-01 15:08:40|2662.5|2662|2662|2661.5|2662.5|2662|2662|2661.5|886
1622560140000|2021-06-01 15:09:00|||||||||448
1622560170000|2021-06-01 15:09:30|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|1783
1622560190000|2021-06-01 15:09:50|||||||||850
1622560200000|2021-06-01 15:10:00|||||||||8
1622560220000|2021-06-01 15:10:20|2661.5|2661|2661.5|2661|2661.5|2661|2661|2660.5|2112
1622560230000|2021-06-01 15:10:30||2660.5||2660.5||2660.5||2660.5|132
1622560240000|2021-06-01 15:10:40|2661||2661||2661||2661||0
1622560260000|2021-06-01 15:11:00|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|711
1622560270000|2021-06-01 15:11:10|||||||||9
1622560280000|2021-06-01 15:11:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|1235
1622560290000|2021-06-01 15:11:30|||||||||100
1622560310000|2021-06-01 15:11:50|2661|2660.5|2660|2659.5|2661|2660.5|2659.5|2659|4264
1622560320000|2021-06-01 15:12:00|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622560330000|2021-06-01 15:12:10|||||||||10
1622560370000|2021-06-01 15:12:50|2660|2659.5|2658.5|2658|2660|2659.5|2658.5|2658|5087
1622560380000|2021-06-01 15:13:00|2658|2657.5|2657.5|2657|2658|2657.5|2657.5|2657|816
1622560390000|2021-06-01 15:13:10|2658|2657.5|2658|2657.5|2658|2657.5|2657.5|2657|906
1622560400000|2021-06-01 15:13:20|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|1661
1622560410000|2021-06-01 15:13:30|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|462
1622560430000|2021-06-01 15:13:50|||||||||13
1622560440000|2021-06-01 15:14:00|||||||||167
1622560460000|2021-06-01 15:14:20|2660.5|2660|2660.5|2660|2661|2660.5|2660.5|2659.5|2569
1622560470000|2021-06-01 15:14:30|2660|2659.5|2660|2659.5|2660.5|2660|2660|2659.5|798
1622560510000|2021-06-01 15:15:10|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2659.5|965
1622560520000|2021-06-01 15:15:20|2660|2659.5|2660|2659.5|2660|2660|2660|2659.5|313
1622560530000|2021-06-01 15:15:30|2659.5|2659|2660|2659|2660|2659.5|2659.5|2659|751
1622560540000|2021-06-01 15:15:40|2659.5||2659.5||2659.5||2659.5||0
1622560550000|2021-06-01 15:15:50|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|0
1622560570000|2021-06-01 15:16:10|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|1317
1622560580000|2021-06-01 15:16:20||2658||2658.5||2658.5||2658|389
1622560600000|2021-06-01 15:16:40||2658||2658.5||2658.5||2658|721
1622560610000|2021-06-01 15:16:50|2658.5|2658|2658.5|2658|2659|2658.5|2658.5|2658|1211
1622560620000|2021-06-01 15:17:00|2658|2657.5|2659.5|2659|2660|2659|2658|2657.5|2538
1622560630000|2021-06-01 15:17:10|2660|2659.5|2659.5|2658.5|2660|2659.5|2659|2658.5|2216
1622560640000|2021-06-01 15:17:20|2659|2659|2659|2658|2659|2659|2658.5|2658|132
1622560650000|2021-06-01 15:17:30|2659.5|2658.5|2660|2659|2660|2659|2659.5|2658.5|209
1622560660000|2021-06-01 15:17:40|2659.5|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|1403
1622560670000|2021-06-01 15:17:50|||||||||295
1622560680000|2021-06-01 15:18:00|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|636
1622560690000|2021-06-01 15:18:10|2659|2659|2659.5|2659|2659.5|2659|2659|2659|0
1622560710000|2021-06-01 15:18:30|2659|2658.5|2659.5|2659|2660|2659.5|2659|2658.5|4970
1622560720000|2021-06-01 15:18:40|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|630
1622560730000|2021-06-01 15:18:50|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|267
1622560740000|2021-06-01 15:19:00|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|300
1622560760000|2021-06-01 15:19:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|348
1622560770000|2021-06-01 15:19:30|2660||2659.5||2660||2659.5||838
1622560790000|2021-06-01 15:19:50|2660|2659.5|2660|2659.5|2660|2659.5|2659.5|2659.5|368
1622560800000|2021-06-01 15:20:00|2660.5|2660|2660.5|2660|2661|2660.5|2660.5|2660|1162
1622560810000|2021-06-01 15:20:10|2661|2660.5|2661|2660.5|2661.5|2661|2661|2660|2196
1622560820000|2021-06-01 15:20:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|490
1622560840000|2021-06-01 15:20:40|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|590
1622560850000|2021-06-01 15:20:50|2660.5|2660|2660.5|2660|2661|2660|2660.5|2660|1319
1622560870000|2021-06-01 15:21:10|2661|2660.5|2661|2660.5|2661.5|2660.5|2660.5|2660|2714
1622560880000|2021-06-01 15:21:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|4622
1622560900000|2021-06-01 15:21:40|2661.5|2661|2660.5|2660|2661.5|2661|2660.5|2660|14473
1622560910000|2021-06-01 15:21:50|2661||2661||2661||2660.5||422
1622560920000|2021-06-01 15:22:00|2660.5|2659.5|2660|2659.5|2660.5|2660|2660|2659.5|1796
1622560930000|2021-06-01 15:22:10|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|392
1622560940000|2021-06-01 15:22:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|1514
1622560950000|2021-06-01 15:22:30|2660||2660||2660||2659.5||700
1622560960000|2021-06-01 15:22:40|2659.5|2659.5|2660|2659|2660|2659.5|2659.5|2659|805
1622560970000|2021-06-01 15:22:50|2659.5|2659.5|2659.5|2659|2660|2659.5|2659.5|2658.5|2195
1622560990000|2021-06-01 15:23:10|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|629
1622561000000|2021-06-01 15:23:20|||||||||10
1622561020000|2021-06-01 15:23:40|2659.5|2659|2659|2658|2659.5|2659|2658.5|2658|3513
1622561030000|2021-06-01 15:23:50|2658.5|2658.5|2659|2658.5|2659|2658.5|2658.5|2658|275
1622561040000|2021-06-01 15:24:00|||||||||263
1622561050000|2021-06-01 15:24:10|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|158
1622561060000|2021-06-01 15:24:20|2658|2657.5|2658|2657.5|2658.5|2658|2657.5|2657|2329
1622561070000|2021-06-01 15:24:30|2657.5|2657|2658|2657|2658|2657.5|2657.5|2657|406
1622561080000|2021-06-01 15:24:40|2657.5|2657.5|2658|2657.5|2658|2657.5|2657.5|2657|2011
1622561090000|2021-06-01 15:24:50|2657.5|2657|2658|2657|2658|2657.5|2657.5|2657|286
1622561100000|2021-06-01 15:25:00|2657.5|2657.5|2657.5|2657|2658.5|2658|2657.5|2657|2521
1622561110000|2021-06-01 15:25:10|2657|2656.5|2657|2656.5|2657|2657|2657|2656.5|0
1622561120000|2021-06-01 15:25:20|2657.5|2656|2657|2656.5|2657.5|2656.5|2656.5|2656|2623
1622561130000|2021-06-01 15:25:30|2656.5|2656|2657|2656|2657|2656.5|2656.5|2656|416
1622561140000|2021-06-01 15:25:40|2656.5|2656.5|2657|2656.5|2657.5|2657|2656.5|2656|2567
1622561150000|2021-06-01 15:25:50|2657.5||2657.5||2657.5||2657||285
1622561160000|2021-06-01 15:26:00|2657|2656|2657|2656.5|2657|2656.5|2656.5|2656|1230
1622561170000|2021-06-01 15:26:10|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|944
1622561180000|2021-06-01 15:26:20|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|678
1622561200000|2021-06-01 15:26:40|2657.5|2657|2657.5|2657|2657.5|2657|2657|2656.5|757
1622561210000|2021-06-01 15:26:50|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|437
1622561220000|2021-06-01 15:27:00|2657.5|2657|2657.5|2657|2658|2657.5|2657.5|2657|4765
1622561230000|2021-06-01 15:27:10|||||||||7
1622561240000|2021-06-01 15:27:20|2657|2656.5|2657.5|2657|2658|2657.5|2657|2656.5|2644
1622561250000|2021-06-01 15:27:30|2657|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|604
1622561270000|2021-06-01 15:27:50|2657.5|2657|2658|2657.5|2658|2657.5|2657|2656.5|3815
1622561280000|2021-06-01 15:28:00|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|939
1622561290000|2021-06-01 15:28:10|2658.5|2657|2658|2657|2658.5|2657.5|2657.5|2657|2149
1622561300000|2021-06-01 15:28:20|2658.5|2657.5|2658|2657.5|2658.5|2657.5|2658|2657.5|459
1622561320000|2021-06-01 15:28:40|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|685
1622561330000|2021-06-01 15:28:50|2657|2656.5|2657.5|2657|2657.5|2657|2657|2656.5|423
1622561340000|2021-06-01 15:29:00|2657|2656.5|2658|2657|2658|2657|2657|2656.5|948
1622561350000|2021-06-01 15:29:10|2657.5|2657.5|2658.5|2657.5|2658.5|2658|2657.5|2657|1865
1622561360000|2021-06-01 15:29:20|2658||2658||2658.5||2658||132
1622561370000|2021-06-01 15:29:30|2658.5|2658|2658.5|2657.5|2658.5|2658|2658.5|2657.5|493
1622561380000|2021-06-01 15:29:40||2658||2658||2658||2658|55
1622561390000|2021-06-01 15:29:50|2658|2657.5|2658|2657|2658|2657.5|2658|2657|1107
1622617210000|2021-06-02 07:00:10|2657|2656|2658|2654.5|2658.5|2656|2657|2654.5|13181
1622617220000|2021-06-02 07:00:20|2657.5|2655|2654.5|2652|2657.5|2655.5|2653.5|2651.5|1865
1622617230000|2021-06-02 07:00:30|2655.5|2652.5|2658|2656|2658.5|2656|2655.5|2652.5|1705
1622617240000|2021-06-02 07:00:40|2658.5|2656.5|2664|2661|2665|2663.5|2658.5|2656.5|605
1622617250000|2021-06-02 07:00:50|2665|2661.5|2665|2661.5|2665.5|2661.5|2665|2661.5|0
1622617270000|2021-06-02 07:01:10|2665.5||2664.5||2665.5||2664.5||0
1622617280000|2021-06-02 07:01:20|2665|2662|2662|2660|2666|2663|2662|2660|871
1622617290000|2021-06-02 07:01:30|2662.5|2660.5|2663|2660.5|2663|2660.5|2662.5|2660.5|0
1622617300000|2021-06-02 07:01:40|2663.5|2661|2664|2661|2664.5|2661|2663.5|2661|0
1622617320000|2021-06-02 07:02:00|2664.5|2661.5|2663.5|2660.5|2664.5|2661.5|2660.5|2658|743
1622617330000|2021-06-02 07:02:10|2664|2661|2662|2659.5|2664|2661|2661.5|2659.5|114
1622617340000|2021-06-02 07:02:20||2660||2660.5||2660.5||2660|0
1622617350000|2021-06-02 07:02:30|2661.5|2659.5|2660|2658|2661.5|2660|2660|2658|554
1622617360000|2021-06-02 07:02:40|2660.5|2658.5|2662.5|2660.5|2663|2660.5|2660.5|2658.5|0
1622617370000|2021-06-02 07:02:50|2662|2659.5|2661|2660|2662|2660|2661|2659|223
1622617380000|2021-06-02 07:03:00|2660.5|2659|2660.5|2659|2660.5|2659|2660.5|2657|30
1622617390000|2021-06-02 07:03:10|2661|2659.5|2662|2660|2662|2660|2661|2659.5|110
1622617400000|2021-06-02 07:03:20|2662.5|2660.5|2664|2661.5|2664|2661.5|2662.5|2660.5|431
1622617410000|2021-06-02 07:03:30|2664.5|2662|2665.5|2663.5|2665.5|2663.5|2664.5|2662|326
1622617420000|2021-06-02 07:03:40|2666|2664|2666|2664|2666.5|2664|2666|2664|0
1622617430000|2021-06-02 07:03:50|2665.5|2663.5|2665|2662.5|2665.5|2663.5|2665|2662.5|350
1622617440000|2021-06-02 07:04:00|2664.5||2664.5||2664.5||2664.5||0
1622617450000|2021-06-02 07:04:10|2664|2663|2664|2663|2664|2663|2664|2663|0
1622617460000|2021-06-02 07:04:20|2665|2663.5|2664|2663|2666|2663.5|2664|2663|930
1622617470000|2021-06-02 07:04:30|2663.5|2661.5|2662.5|2661|2663.5|2663|2662|2659.5|980
1622617480000|2021-06-02 07:04:40|2663||2662.5||2663.5||2662.5||0
1622617490000|2021-06-02 07:04:50|2663|2661.5|2663.5|2661.5|2663.5|2661.5|2663|2661.5|0
1622617500000|2021-06-02 07:05:00|2664|2662|2664|2662|2664|2662|2664|2662|0
1622617510000|2021-06-02 07:05:10|2664.5|2662.5|2666|2664|2666|2664|2664.5|2662.5|0
1622617520000|2021-06-02 07:05:20|2665.5|2663.5|2664|2662|2665.5|2663.5|2664|2662|113
1622617530000|2021-06-02 07:05:30|2665|2662.5|2664|2661.5|2665|2662.5|2664|2661.5|0
1622617540000|2021-06-02 07:05:40|2663.5|2661|2664|2661.5|2664|2661.5|2663|2660.5|0
1622617550000|2021-06-02 07:05:50|2663.5|2661|2661|2659.5|2663.5|2661|2661|2659|85
1622617560000|2021-06-02 07:06:00|2661.5|2660|2663|2661|2664|2662|2661.5|2660|0
1622617570000|2021-06-02 07:06:10|2663.5|2661.5|2664|2662.5|2664.5|2662.5|2663.5|2661|0
1622617580000|2021-06-02 07:06:20|2664.5|2662|2666|2664|2666|2664|2664.5|2662|0
1622617590000|2021-06-02 07:06:30|2666.5|2664.5|2666|2665|2667.5|2665|2666|2664.5|0
1622617600000|2021-06-02 07:06:40|2667|2665.5|2665|2663.5|2668|2665.5|2665|2663.5|1230
1622617610000|2021-06-02 07:06:50|2664.5|2662.5|2664.5|2662|2664.5|2662.5|2663|2660.5|360
1622617620000|2021-06-02 07:07:00|2664|2661.5|2664|2662.5|2664.5|2662.5|2663|2661|0
1622617630000|2021-06-02 07:07:10|2663.5||2663.5||2663.5||2663.5||100
1622617640000|2021-06-02 07:07:20|2664|2663|2666|2664|2666|2664|2664|2663|0
1622617650000|2021-06-02 07:07:30|2665.5|2664.5|2664.5|2663.5|2665.5|2664.5|2664.5|2663.5|0
1622617660000|2021-06-02 07:07:40|2665|2664|2664|2662.5|2665|2664|2664|2662.5|1336
1622617670000|2021-06-02 07:07:50|2663.5|2661.5|2663|2662|2663.5|2662|2663|2661|259
1622617680000|2021-06-02 07:08:00|2664|2662.5|2664.5|2662.5|2665|2662.5|2664|2662.5|250
1622617690000|2021-06-02 07:08:10|2665|2663|2665|2664|2666|2664|2665|2663|0
1622617700000|2021-06-02 07:08:20||2663.5||2664||2664||2663|163
1622617710000|2021-06-02 07:08:30|2664.5||2664.5||2664.5||2664.5||0
1622617730000|2021-06-02 07:08:50||2663||2663||2664||2663|205
1622617740000|2021-06-02 07:09:00|2665|2663.5|2663.5|2661.5|2665|2664|2663.5|2661.5|318
1622617750000|2021-06-02 07:09:10|2663|2662|2661|2659.5|2663|2662|2661|2659.5|0
1622617760000|2021-06-02 07:09:20|2661.5|2660|2662.5|2661.5|2662.5|2661.5|2661|2659.5|1004
1622617770000|2021-06-02 07:09:30|2663|2662|2663|2662|2663.5|2662|2663|2662|315
1622617780000|2021-06-02 07:09:40|2662.5|2661|2663.5|2661.5|2663.5|2661.5|2662.5|2660.5|349
1622617790000|2021-06-02 07:09:50|2664|2662|2664|2663|2664.5|2663|2664|2662|0
1622617800000|2021-06-02 07:10:00|2663.5|2662|2661.5|2660|2663.5|2662|2661|2659|724
1622617810000|2021-06-02 07:10:10|2661|2659.5|2661|2659.5|2661|2659.5|2660|2658.5|61
1622617820000|2021-06-02 07:10:20|2660.5|2659|2660|2659|2660.5|2659|2660|2658.5|0
1622617830000|2021-06-02 07:10:30|2660.5|2660|2660.5|2659|2661.5|2660.5|2660.5|2658.5|1869
1622617840000|2021-06-02 07:10:40|2661|2659.5|2661.5|2659.5|2661.5|2659.5|2661|2659.5|0
1622617850000|2021-06-02 07:10:50|2661|2659|2660.5|2659|2661|2659|2660.5|2659|0
1622617860000|2021-06-02 07:11:00|2661|2659.5|2662|2660.5|2663|2661.5|2661|2659.5|468
1622617870000|2021-06-02 07:11:10|2661.5|2660|2662|2660.5|2662.5|2660.5|2661.5|2659.5|2000
1622617880000|2021-06-02 07:11:20|2661.5|2660|2662.5|2660.5|2663.5|2661.5|2661.5|2660|1561
1622617890000|2021-06-02 07:11:30|2663|2661|2662.5|2661.5|2663|2661.5|2662.5|2661|10
1622617910000|2021-06-02 07:11:50|2662|2659|2661.5|2659.5|2662|2661|2660.5|2659|3253
1622617920000|2021-06-02 07:12:00|2662|2660|2662|2661|2662.5|2662|2662|2660|200
1622617940000|2021-06-02 07:12:20||2661.5||2661||2661.5||2661|31
1622617960000|2021-06-02 07:12:40|2661.5|2660|2662|2661|2662|2661|2661.5|2660|369
1622617970000|2021-06-02 07:12:50|2661.5|2661.5|2662|2661|2662|2661.5|2661.5|2661|10
1622617980000|2021-06-02 07:13:00|2663|2661.5|2663.5|2661.5|2663.5|2661.5|2662.5|2661.5|1042
1622618000000|2021-06-02 07:13:20|2663|2660.5|2661.5|2660|2663|2660.5|2661.5|2660|106
1622618010000|2021-06-02 07:13:30|2661|2659.5|2660.5|2659|2661|2659.5|2660|2659|722
1622618020000|2021-06-02 07:13:40|2661|2659.5|2660.5|2659|2661|2659.5|2660.5|2659|0
1622618030000|2021-06-02 07:13:50|2660|2658.5|2659.5|2658.5|2660|2659|2659.5|2658.5|1361
1622618040000|2021-06-02 07:14:00|2660|2659|2659.5|2658.5|2660|2659|2659.5|2658.5|468
1622618050000|2021-06-02 07:14:10||2659||2658.5||2659||2658.5|113
1622618060000|2021-06-02 07:14:20|2659|2658|2659|2657.5|2659|2658|2658.5|2657.5|416
1622618070000|2021-06-02 07:14:30|||||||||10
1622618080000|2021-06-02 07:14:40|2659.5|2658|2659|2657.5|2659.5|2658|2659|2657.5|0
1622618090000|2021-06-02 07:14:50|2658.5|2657|2658|2656.5|2658.5|2657|2658|2656.5|368
1622618100000|2021-06-02 07:15:00|2657.5|2657.5|2657.5|2656.5|2657.5|2657.5|2657.5|2656.5|96
1622618110000|2021-06-02 07:15:10|2657|2655.5|2657|2655.5|2657|2656.5|2657|2655.5|473
1622618120000|2021-06-02 07:15:20|2656.5|2656|2657.5|2656|2658|2656.5|2656.5|2656|241
1622618130000|2021-06-02 07:15:30||2655.5||2656||2656||2655.5|0
1622618140000|2021-06-02 07:15:40|2658|2656.5|2657.5|2657|2658|2657|2657.5|2656.5|18
1622618160000|2021-06-02 07:16:00|2657|2656|2654.5|2654|2657|2656|2654|2653.5|1629
1622618170000|2021-06-02 07:16:10|2654|2653.5|2654|2653.5|2654|2653.5|2653.5|2653|286
1622618180000|2021-06-02 07:16:20|2654.5|2653|2653|2651.5|2654.5|2653|2653|2651.5|215
1622618190000|2021-06-02 07:16:30|2653.5|2652|2653.5|2652|2653.5|2652.5|2653.5|2652|40
1622618200000|2021-06-02 07:16:40|2653|2651.5|2653|2651.5|2653|2651.5|2652.5|2651.5|0
1622618210000|2021-06-02 07:16:50|2653.5|2651|2653|2651.5|2653.5|2652.5|2652.5|2651|739
1622618220000|2021-06-02 07:17:00|2652.5|2651|2652.5|2652|2653|2652|2652.5|2651|0
1622618230000|2021-06-02 07:17:10|2653|2651.5|2653|2652.5|2653|2652.5|2653|2651.5|0
1622618240000|2021-06-02 07:17:20|2652.5|2651.5|2653|2651.5|2653|2652|2652.5|2651.5|4
1622618250000|2021-06-02 07:17:30|2652.5|2651|2652.5|2651.5|2652.5|2651.5|2652|2651|377
1622618260000|2021-06-02 07:17:40|2652|2651|2652|2651|2652|2651|2651|2650.5|1331
1622618270000|2021-06-02 07:17:50|2651.5|2650.5|2652|2650.5|2652|2651|2651.5|2650.5|268
1622618280000|2021-06-02 07:18:00|2651.5|2651|2652|2650.5|2652|2651|2651.5|2650.5|5
1622618290000|2021-06-02 07:18:10|2651.5|2651|2651|2650|2652|2651|2650.5|2649.5|1653
1622618300000|2021-06-02 07:18:20|2651.5|2650.5|2652|2651|2652|2651|2651.5|2650.5|0
1622618310000|2021-06-02 07:18:30|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651|462
1622618320000|2021-06-02 07:18:40|2652|2651|2651.5|2650.5|2652.5|2651|2651.5|2650.5|124
1622618330000|2021-06-02 07:18:50|2651|2650|2651|2650|2651|2650|2650.5|2649.5|431
1622618340000|2021-06-02 07:19:00|2650.5|2649.5|2650|2648.5|2651|2649.5|2650|2648.5|205
1622618350000|2021-06-02 07:19:10|2650.5|2649|2650|2649|2651|2649.5|2650|2649|242
1622618360000|2021-06-02 07:19:20|2650.5|2649.5|2650.5|2649|2650.5|2649.5|2650.5|2649|18
1622618370000|2021-06-02 07:19:30|2650|2648.5|2648.5|2647.5|2650|2649|2648.5|2647.5|986
1622618390000|2021-06-02 07:19:50|2648|2647|2646.5|2646|2648|2647|2646.5|2645.5|502
1622618400000|2021-06-02 07:20:00|2647|2646.5|2647|2645.5|2647|2646.5|2647|2645.5|495
1622618410000|2021-06-02 07:20:10|2646.5|2646|2647|2646|2647|2646|2646.5|2646|0
1622618420000|2021-06-02 07:20:20|2646.5|2646.5|2647|2646|2647.5|2646.5|2646.5|2646|456
1622618430000|2021-06-02 07:20:30|2646.5|2645.5|2645|2644|2646.5|2646|2645|2643.5|4963
1622618440000|2021-06-02 07:20:40|2645.5|2644.5|2645.5|2644|2645.5|2644.5|2645.5|2644|0
1622618450000|2021-06-02 07:20:50|2645|2644.5|2645|2644|2645|2644.5|2645|2644|0
1622618460000|2021-06-02 07:21:00|2645.5|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644|0
1622618470000|2021-06-02 07:21:10|2646|2645|2646.5|2645.5|2646.5|2645.5|2645.5|2645|873
1622618480000|2021-06-02 07:21:20|2646||2646.5||2646.5||2646||1
1622618490000|2021-06-02 07:21:30|2647|2646|2647|2646.5|2647.5|2646.5|2647|2645.5|208
1622618500000|2021-06-02 07:21:40|2648|2647|2648.5|2647.5|2649.5|2648|2648|2647|1411
1622618510000|2021-06-02 07:21:50|2648|2648|2647.5|2646.5|2648.5|2648|2647.5|2646.5|1306
1622618520000|2021-06-02 07:22:00|2647||2647.5||2647.5||2647||0
1622618530000|2021-06-02 07:22:10|2648|2647|2648|2647|2648.5|2647|2648|2647|0
1622618550000|2021-06-02 07:22:30|2647.5|2646|2646.5|2645|2647.5|2646|2646.5|2645|181
1622618560000|2021-06-02 07:22:40|2647|2645.5|2647.5|2646.5|2647.5|2646.5|2646.5|2645.5|296
1622618570000|2021-06-02 07:22:50|2648|2647|2648|2646.5|2648|2647|2648|2646.5|370
1622618580000|2021-06-02 07:23:00||2647||2647||2647||2646.5|501
1622618590000|2021-06-02 07:23:10|2647.5|2646.5|2647.5|2646.5|2647.5|2647|2647.5|2646.5|0
1622618610000|2021-06-02 07:23:30|2648|2647|2647.5|2646.5|2648|2647|2647|2646.5|151
1622618620000|2021-06-02 07:23:40|2647|2646|2647.5|2646|2647.5|2646|2646.5|2645.5|106
1622618630000|2021-06-02 07:23:50|2648|2646.5|2648|2647|2648|2647|2648|2646.5|0
1622618640000|2021-06-02 07:24:00|2648.5|2646.5|2647.5|2646.5|2648.5|2647|2647|2646|81
1622618650000|2021-06-02 07:24:10|2647|2646|2647.5|2646|2647.5|2646.5|2647|2646|114
1622618660000|2021-06-02 07:24:20||2646.5||2646.5||2646.5||2646.5|0
1622618670000|2021-06-02 07:24:30|2647|2646|2647|2646|2647|2646|2647|2646|0
1622618680000|2021-06-02 07:24:40|2646.5|2646.5|2647|2646|2647|2646.5|2646.5|2646|415
1622618690000|2021-06-02 07:24:50|2646.5|2645.5|2645.5|2644.5|2646.5|2646|2645.5|2644.5|1112
1622618700000|2021-06-02 07:25:00|2645|2643.5|2645|2644|2645|2644|2644.5|2643|295
1622618710000|2021-06-02 07:25:10||2643.5||2643.5||2643.5||2643.5|0
1622618720000|2021-06-02 07:25:20|2644.5|2643|2643.5|2642|2644.5|2643|2640|2639|13290
1622618730000|2021-06-02 07:25:30||2642.5||2642||2642.5||2642|0
1622618740000|2021-06-02 07:25:40|2643|2641.5|2643|2642.5|2643|2642.5|2642.5|2641|691
1622618750000|2021-06-02 07:25:50|2642.5|2641.5|2643|2642.5|2643|2642.5|2642.5|2641.5|955
1622618760000|2021-06-02 07:26:00|2643.5|2643|2644|2642.5|2644.5|2643.5|2643.5|2642.5|251
1622618770000|2021-06-02 07:26:10|2643.5|2642|2643.5|2642|2643.5|2642.5|2642.5|2641|541
1622618790000|2021-06-02 07:26:30|2643|2642.5|2642.5|2642|2643|2642.5|2642.5|2642|613
1622618800000|2021-06-02 07:26:40|2642|2641.5|2642.5|2641.5|2642.5|2642|2642|2641.5|1311
1622618810000|2021-06-02 07:26:50|2643|2642.5|2644.5|2643|2644.5|2643|2643|2642.5|1281
1622618820000|2021-06-02 07:27:00|2644|2643.5|2643|2641.5|2644.5|2643.5|2642.5|2641.5|133
1622618840000|2021-06-02 07:27:20|2642.5|2641|2642.5|2641.5|2642.5|2642|2642|2641|884
1622618850000|2021-06-02 07:27:30|2642|2641|2642|2641|2642.5|2641.5|2642|2641|516
1622618870000|2021-06-02 07:27:50|2642.5|2641.5|2642|2641|2643|2641.5|2641.5|2640.5|662
1622618880000|2021-06-02 07:28:00|2641.5|2640.5|2640|2639|2641.5|2640.5|2640|2639|423
1622618900000|2021-06-02 07:28:20|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640.5|2639|592
1622618910000|2021-06-02 07:28:30|2640|2639|2640.5|2639.5|2640.5|2639.5|2639.5|2639|754
1622618920000|2021-06-02 07:28:40|2640|2639|2640|2639|2640|2639|2640|2639|63
1622618940000|2021-06-02 07:29:00|2640.5|2639.5|2640.5|2639.5|2641|2639.5|2640.5|2639.5|0
1622618950000|2021-06-02 07:29:10|2640|2639|2639|2638|2640|2639|2638.5|2637.5|1794
1622618960000|2021-06-02 07:29:20|2639.5|2638.5|2639.5|2638|2640|2639|2639.5|2638|236
1622618970000|2021-06-02 07:29:30|2639|2637.5|2638.5|2638|2639|2638|2638|2637.5|1034
1622618980000|2021-06-02 07:29:40|2639.5||2639||2639.5||2639||55
1622618990000|2021-06-02 07:29:50|2638.5||2638.5||2638.5||2638.5||608
1622619000000|2021-06-02 07:30:00|2639|2638.5|2640.5|2639|2640.5|2639|2639|2638|1062
1622619010000|2021-06-02 07:30:10|2640|2639.5|2640.5|2639.5|2640.5|2640|2640|2639.5|356
1622619020000|2021-06-02 07:30:20|2640|2639|2640|2638.5|2640|2639.5|2639|2638|750
1622619030000|2021-06-02 07:30:30|2639.5|2639|2639.5|2638.5|2639.5|2639|2639.5|2638|166
1622619040000|2021-06-02 07:30:40|2639|2638|2639.5|2638.5|2639.5|2638.5|2638.5|2638|493
1622619050000|2021-06-02 07:30:50|2639|2638|2639|2638|2639.5|2638.5|2638.5|2638|190
1622619060000|2021-06-02 07:31:00|2638.5|2637|2637.5|2637|2638.5|2637.5|2637.5|2636.5|2810
1622619070000|2021-06-02 07:31:10|2638|2637.5|2638|2637|2638|2637.5|2637.5|2636.5|379
1622619080000|2021-06-02 07:31:20||2637.5||2637.5||2637.5||2637.5|0
1622619090000|2021-06-02 07:31:30|2638.5||2638.5||2638.5||2638.5||506
1622619100000|2021-06-02 07:31:40|2638|2637|2639.5|2638.5|2639.5|2638.5|2638|2637|2311
1622619110000|2021-06-02 07:31:50|2640|2639|2640|2639|2640|2639|2639.5|2638.5|0
1622619120000|2021-06-02 07:32:00|2640.5|2639.5|2641|2640.5|2641.5|2640.5|2640.5|2639.5|2268
1622619130000|2021-06-02 07:32:10|2641.5|2641|2642|2641|2642|2641.5|2641.5|2641|179
1622619140000|2021-06-02 07:32:20|2641.5|2640.5|2642|2640.5|2642|2640.5|2641|2640.5|100
1622619150000|2021-06-02 07:32:30|2642.5|2641|2642.5|2641.5|2642.5|2642|2642|2641|364
1622619160000|2021-06-02 07:32:40|2643|2642|2644|2643|2644|2643|2643|2642|1868
1622619170000|2021-06-02 07:32:50|2643.5|2642.5|2644|2643|2644|2643|2643.5|2642.5|0
1622619180000|2021-06-02 07:33:00|2644.5|2643.5|2644.5|2643|2644.5|2643.5|2644|2643|635
1622619190000|2021-06-02 07:33:10|2645|2643.5|2645.5|2644.5|2645.5|2644.5|2645|2643.5|627
1622619200000|2021-06-02 07:33:20|2645|2644|2643.5|2643|2645|2644|2643.5|2643|854
1622619210000|2021-06-02 07:33:30||2642.5||2643||2643||2642.5|87
1622619230000|2021-06-02 07:33:50|2643|2642.5|2642|2640.5|2643|2642.5|2642|2640.5|302
1622619240000|2021-06-02 07:34:00|2641.5|2641.5|2641.5|2640.5|2642|2641.5|2641.5|2640.5|492
1622619250000|2021-06-02 07:34:10|2641|2641|2641|2640.5|2641.5|2641|2641|2640.5|410
1622619260000|2021-06-02 07:34:20|2641.5|2641|2641.5|2640.5|2642|2641|2641.5|2640.5|0
1622619270000|2021-06-02 07:34:30|2642|2641|2642.5|2642|2642.5|2642|2642|2640.5|743
1622619280000|2021-06-02 07:34:40|2643|2642.5|2642|2641|2643.5|2642.5|2641.5|2641|1012
1622619290000|2021-06-02 07:34:50|2641.5|2640.5|2641|2640|2641.5|2640.5|2641|2640|694
1622619300000|2021-06-02 07:35:00|2640.5|2639.5|2639.5|2639|2641|2639.5|2639.5|2639|1264
1622619310000|2021-06-02 07:35:10||2638||2638.5||2638.5||2638|156
1622619320000|2021-06-02 07:35:20|2639|2638|2638.5|2637.5|2639|2638.5|2638.5|2637.5|292
1622619330000|2021-06-02 07:35:30|2638||2638.5||2638.5||2638||0
1622619340000|2021-06-02 07:35:40|2639|2638|2639.5|2638.5|2640|2639|2639|2638|68
1622619350000|2021-06-02 07:35:50|2640|2639|2639|2638|2640.5|2639.5|2639|2638|0
1622619360000|2021-06-02 07:36:00|2639.5|2638.5|2640|2639|2640.5|2639|2639|2638|1
1622619370000|2021-06-02 07:36:10|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|335
1622619390000|2021-06-02 07:36:30|2640|2639|2640.5|2639.5|2640.5|2639.5|2640|2639|334
1622619400000|2021-06-02 07:36:40|2640|2639|2640|2639|2640|2639|2639.5|2638.5|0
1622619410000|2021-06-02 07:36:50|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640|2639.5|0
1622619420000|2021-06-02 07:37:00|2640|2640|2641.5|2641|2641.5|2641|2640|2640|395
1622619430000|2021-06-02 07:37:10||2640.5||2640.5||2640.5||2640.5|0
1622619440000|2021-06-02 07:37:20|2642|2641|2640.5|2639.5|2642|2641|2640.5|2639.5|629
1622619450000|2021-06-02 07:37:30|2640|2639|2640.5|2639.5|2640.5|2639.5|2640|2639|0
1622619460000|2021-06-02 07:37:40|2641|2640|2640.5|2639.5|2641.5|2640.5|2640.5|2639.5|133
1622619470000|2021-06-02 07:37:50|2641|2640|2640.5|2639.5|2641|2640|2640.5|2639.5|0
1622619480000|2021-06-02 07:38:00|2641|2640|2641.5|2640.5|2641.5|2640.5|2641|2640|0
1622619490000|2021-06-02 07:38:10|2641|2640|2640.5|2639.5|2641|2640|2640.5|2639|476
1622619500000|2021-06-02 07:38:20||2639||2640||2640||2639|0
1622619510000|2021-06-02 07:38:30|2641|2640.5|2642.5|2641.5|2642.5|2641.5|2641|2640.5|870
1622619520000|2021-06-02 07:38:40||2642||2642||2642||2642|0
1622619530000|2021-06-02 07:38:50|2643|2642.5|2643|2642.5|2643.5|2642.5|2642.5|2642|212
1622619540000|2021-06-02 07:39:00|2643.5|2643|2643.5|2643|2644.5|2643.5|2643.5|2642.5|1741
1622619560000|2021-06-02 07:39:20|2644|2643.5|2645|2644|2645|2644|2644|2643.5|184
1622619570000|2021-06-02 07:39:30|2644.5|2643.5|2644|2643.5|2644.5|2643.5|2644|2643.5|479
1622619580000|2021-06-02 07:39:40|2645|2644|2644.5|2643.5|2645.5|2644.5|2644.5|2643.5|1311
1622619590000|2021-06-02 07:39:50|2644|2644|2644|2643.5|2644.5|2644|2644|2643.5|14
1622619610000|2021-06-02 07:40:10|2643.5|2643|2643.5|2643|2644|2643|2643.5|2643|532
1622619620000|2021-06-02 07:40:20|2643|2642.5|2642|2641.5|2643|2642.5|2642|2641.5|443
1622619630000|2021-06-02 07:40:30|2642.5|2642|2644|2643|2644|2643|2642.5|2642|123
1622619640000|2021-06-02 07:40:40||2643.5||2643.5||2643.5||2643.5|0
1622619650000|2021-06-02 07:40:50|2644.5|2644|2643.5|2642.5|2645|2644|2643.5|2642|713
1622619660000|2021-06-02 07:41:00|2644|2643|2643.5|2642.5|2644|2643|2643|2642|124
1622619670000|2021-06-02 07:41:10|2643||2643||2643||2643||0
1622619690000|2021-06-02 07:41:30|2642.5|2642|2642.5|2641.5|2642.5|2642|2642.5|2641.5|534
1622619700000|2021-06-02 07:41:40|2643|2642|2642.5|2642|2643|2642|2642|2640.5|9027
1622619710000|2021-06-02 07:41:50|2642|2641.5|2641|2639.5|2642|2641.5|2641|2639.5|1030
1622619720000|2021-06-02 07:42:00|2640.5|2640|2640|2639.5|2640.5|2640|2640|2638.5|204
1622619730000|2021-06-02 07:42:10|2640.5|2640|2641|2640|2641|2640.5|2640.5|2640|339
1622619740000|2021-06-02 07:42:20|2640.5|2640.5|2641|2640|2641|2640.5|2640.5|2640|424
1622619750000|2021-06-02 07:42:30||2640.5||2640.5||2640.5||2640.5|0
1622619760000|2021-06-02 07:42:40|2640.5|2639.5|2640.5|2640|2641|2640|2640.5|2639.5|5570
1622619780000|2021-06-02 07:43:00|2641||2641||2641.5||2641||0
1622619790000|2021-06-02 07:43:10|2641.5||2641.5||2641.5||2641||0
1622619800000|2021-06-02 07:43:20|2642|2640.5|2641.5|2641|2642|2641.5|2641.5|2640.5|404
1622619820000|2021-06-02 07:43:40|2641|2640.5|2640.5|2640|2641|2640.5|2640.5|2640|129
1622619840000|2021-06-02 07:44:00|2640|2639.5|2640.5|2639.5|2640.5|2639.5|2640|2639|189
1622619850000|2021-06-02 07:44:10|2640||2640.5||2640.5||2640||0
1622619860000|2021-06-02 07:44:20|2641|2640|2641.5|2640.5|2641.5|2640.5|2641|2640|373
1622619870000|2021-06-02 07:44:30|2641|2640|2641|2640|2641|2640|2640.5|2640|319
1622619880000|2021-06-02 07:44:40|2641.5||2641||2641.5||2641||113
1622619890000|2021-06-02 07:44:50|2640.5|2639.5|2640.5|2639.5|2641|2640|2640.5|2639.5|105
1622619900000|2021-06-02 07:45:00|2640|2640|2640.5|2639.5|2640.5|2640|2640|2639.5|147
1622619910000|2021-06-02 07:45:10|2640|2639|2639|2638|2640|2639|2638.5|2637.5|475
1622619920000|2021-06-02 07:45:20|2638.5|2637.5|2639|2638|2639|2638|2638|2637.5|522
1622619930000|2021-06-02 07:45:30|2639.5|2638.5|2639.5|2639|2640.5|2639.5|2639.5|2638.5|133
1622619940000|2021-06-02 07:45:40|2639|2638.5|2639.5|2638.5|2639.5|2638.5|2639|2638.5|239
1622619950000|2021-06-02 07:45:50|2639|2638|2638|2637.5|2639|2638|2638|2637.5|220
1622619960000|2021-06-02 07:46:00|2638.5|2638|2638.5|2638|2638.5|2638|2638.5|2638|212
1622619970000|2021-06-02 07:46:10||2637.5||2637.5||2637.5||2637.5|28
1622619980000|2021-06-02 07:46:20|2638|2637|2638|2637|2638|2637|2637.5|2636.5|90
1622619990000|2021-06-02 07:46:30|2637.5|2636.5|2638|2637|2638|2637|2637.5|2636.5|0
1622620000000|2021-06-02 07:46:40|2637.5|2636.5|2636.5|2635.5|2637.5|2636.5|2636|2635|1329
1622620010000|2021-06-02 07:46:50||2635||2635.5||2635.5||2635|0
1622620020000|2021-06-02 07:47:00|2637|2636|2637.5|2636|2638|2636.5|2637|2635.5|0
1622620030000|2021-06-02 07:47:10|2638|2636.5|2638|2637|2638.5|2637.5|2638|2636.5|133
1622620040000|2021-06-02 07:47:20|2637.5|2636.5|2638|2637|2638|2637|2637.5|2636.5|0
1622620050000|2021-06-02 07:47:30|2638.5|2637.5|2638|2637|2638.5|2637.5|2638|2637|0
1622620060000|2021-06-02 07:47:40|2638.5|2637.5|2638.5|2637.5|2638.5|2637.5|2638.5|2637.5|0
1622620070000|2021-06-02 07:47:50||2638||2638||2638||2638|4
1622620080000|2021-06-02 07:48:00|2638|2637.5|2639|2638|2639|2638.5|2638|2637.5|1150
1622620100000|2021-06-02 07:48:20|2639.5|2639|2640|2639|2641|2639.5|2639.5|2639|380
1622620110000|2021-06-02 07:48:30|2639.5|2639.5|2639.5|2639|2639.5|2639.5|2639.5|2638.5|278
1622620120000|2021-06-02 07:48:40|2640|2639.5|2640|2639.5|2640.5|2639.5|2640|2639.5|1362
1622620130000|2021-06-02 07:48:50|2640.5|2640|2640.5|2639.5|2640.5|2640|2640.5|2639.5|0
1622620140000|2021-06-02 07:49:00|2641|2640|2641|2640|2641|2640|2641|2640|0
1622620150000|2021-06-02 07:49:10|2641.5|2640.5|2641.5|2641|2642|2641|2641.5|2640.5|190
1622620160000|2021-06-02 07:49:20|2642|2641.5|2642|2641|2642|2641.5|2642|2641|133
1622620170000|2021-06-02 07:49:30|2642.5|2641.5|2643.5|2643|2643.5|2643|2642.5|2641.5|438
1622620180000|2021-06-02 07:49:40|2643|2642.5|2644|2643|2644.5|2643|2642.5|2642|607
1622620190000|2021-06-02 07:49:50|2643.5||2644||2644||2643.5||0
1622620200000|2021-06-02 07:50:00|2643.5|2641.5|2644.5|2644|2645|2644|2643|2641.5|10585
1622620210000|2021-06-02 07:50:10|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643.5|423
1622620240000|2021-06-02 07:50:40|2644|2643|2644.5|2643.5|2644.5|2643.5|2643.5|2643|509
1622620250000|2021-06-02 07:50:50|2644|2643|2644|2643.5|2644.5|2643.5|2643.5|2643|175
1622620260000|2021-06-02 07:51:00|2644.5|2644|2645|2644|2645.5|2644|2644.5|2643.5|0
1622620270000|2021-06-02 07:51:10|2645.5|2644.5|2646|2645|2646|2645|2645.5|2644.5|0
1622620280000|2021-06-02 07:51:20|2645.5|2645.5|2646.5|2645.5|2646.5|2645.5|2645.5|2645|2331
1622620290000|2021-06-02 07:51:30|2646|2645|2645|2644|2646|2645|2645|2643.5|6754
1622620310000|2021-06-02 07:51:50|2645.5|2644.5|2645.5|2645|2645.5|2645|2645|2644|1039
1622620320000|2021-06-02 07:52:00|2645|2644.5|2645|2644|2645|2644.5|2644.5|2644|453
1622620340000|2021-06-02 07:52:20|2645.5|2644.5|2646|2645|2646|2645|2645.5|2644.5|269
1622620350000|2021-06-02 07:52:30|2646.5|2645.5|2647|2646|2647.5|2646.5|2646.5|2645.5|512
1622620360000|2021-06-02 07:52:40|2647.5|2646.5|2648|2647|2648|2647.5|2647.5|2646.5|274
1622620370000|2021-06-02 07:52:50|2648.5|2647.5|2648|2647.5|2648.5|2647.5|2648|2647.5|0
1622620380000|2021-06-02 07:53:00|2647.5|2647|2648.5|2647.5|2648.5|2647.5|2647.5|2646.5|1083
1622620390000|2021-06-02 07:53:10|2649|2648|2648.5|2648|2649|2648|2648.5|2648|0
1622620400000|2021-06-02 07:53:20|2648|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|1372
1622620410000|2021-06-02 07:53:30|2649|2648.5|2649|2648|2649|2648.5|2649|2648|0
1622620420000|2021-06-02 07:53:40|2648.5|2648.5|2649|2648|2649|2648.5|2648.5|2648|624
1622620430000|2021-06-02 07:53:50|2649.5|2648.5|2650.5|2649.5|2650.5|2649.5|2649.5|2648.5|2261
1622620440000|2021-06-02 07:54:00|2650|2650|2650|2649.5|2650|2650|2650|2649.5|112
1622620450000|2021-06-02 07:54:10|2650.5|2650|2650.5|2650|2650.5|2650|2650|2650|0
1622620460000|2021-06-02 07:54:20|2651|2650.5|2652|2651|2652|2651|2651|2650.5|264
1622620470000|2021-06-02 07:54:30|2652.5|2651.5|2653|2652|2653|2652|2652|2651.5|0
1622620500000|2021-06-02 07:55:00|2652.5|2651.5|2652|2651.5|2652.5|2651.5|2651.5|2650.5|1604
1622620510000|2021-06-02 07:55:10|2652.5|2651|2651.5|2650.5|2652.5|2651.5|2651|2650|430
1622620520000|2021-06-02 07:55:20|2651|2650|2650.5|2649.5|2651|2650.5|2650.5|2649.5|1633
1622620530000|2021-06-02 07:55:30|2651|2650|2651.5|2650.5|2651.5|2651|2651|2649.5|323
1622620540000|2021-06-02 07:55:40|2651|2650|2651.5|2651|2651.5|2651|2650.5|2650|694
1622620550000|2021-06-02 07:55:50|2652|2651.5|2652|2651|2652.5|2651.5|2652|2651|133
1622620560000|2021-06-02 07:56:00|2652.5|2651.5|2653|2652.5|2653.5|2652.5|2652.5|2651.5|1291
1622620570000|2021-06-02 07:56:10|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|100
1622620580000|2021-06-02 07:56:20|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2652.5|2652|806
1622620590000|2021-06-02 07:56:30|2653|2653|2653.5|2653|2653.5|2653|2653|2652.5|128
1622620600000|2021-06-02 07:56:40|2654|2652.5|2653.5|2653|2654|2653|2653.5|2652.5|37
1622620610000|2021-06-02 07:56:50|2654||2653.5||2654||2653.5||0
1622620620000|2021-06-02 07:57:00|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|119
1622620630000|2021-06-02 07:57:10|2653|2652|2653|2652.5|2653|2652.5|2652.5|2651.5|2082
1622620640000|2021-06-02 07:57:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|171
1622620650000|2021-06-02 07:57:30|2653||2652.5||2653||2652.5||0
1622620660000|2021-06-02 07:57:40|2653|2651.5|2653|2652|2653|2652|2652|2651.5|690
1622620680000|2021-06-02 07:58:00|2652.5|2652.5|2652.5|2652|2652.5|2652.5|2652.5|2652|132
1622620690000|2021-06-02 07:58:10|2652|2651.5|2653|2652|2653|2652|2651.5|2651|514
1622620700000|2021-06-02 07:58:20|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653.5|2652|0
1622620710000|2021-06-02 07:58:30|2654|2653|2653.5|2653|2654.5|2653.5|2653.5|2653|91
1622620720000|2021-06-02 07:58:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652|248
1622620730000|2021-06-02 07:58:50|2653.5|2653|2654|2653|2654|2653|2653|2653|976
1622620750000|2021-06-02 07:59:10|2653.5|2652.5|2653|2652.5|2653.5|2652.5|2653|2652.5|196
1622620760000|2021-06-02 07:59:20|2652.5|2652|2651.5|2650.5|2652.5|2652|2651.5|2650.5|1327
1622620770000|2021-06-02 07:59:30|2651|2651|2650.5|2650|2651|2651|2650.5|2650|526
1622620780000|2021-06-02 07:59:40|2650|2649.5|2650|2649|2650|2649.5|2650|2648.5|386
1622620790000|2021-06-02 07:59:50||2649.5||2649.5||2649.5||2649.5|0
1622620800000|2021-06-02 08:00:00|2649.5|2649|2648.5|2647.5|2649.5|2649|2648.5|2647.5|243
1622620810000|2021-06-02 08:00:10|2649|2647|2649|2648|2649.5|2648.5|2649|2647|401
1622620830000|2021-06-02 08:00:30|2648.5|2648.5|2648|2647|2649|2648.5|2647|2646|1752
1622620840000|2021-06-02 08:00:40|2648.5|2647.5|2647|2646|2648.5|2647.5|2647|2646|1479
1622620850000|2021-06-02 08:00:50|2647.5|2646.5|2647|2646|2647.5|2646.5|2647|2646|0
1622620860000|2021-06-02 08:01:00|2647.5|2646.5|2647.5|2646.5|2647.5|2647|2647.5|2646.5|124
1622620880000|2021-06-02 08:01:20|2647||2647||2647||2647||0
1622620890000|2021-06-02 08:01:30|2647.5|2647|2647|2646|2647.5|2647|2647|2646|1296
1622620900000|2021-06-02 08:01:40||2646.5||2646.5||2646.5||2646.5|0
1622620910000|2021-06-02 08:01:50|2647.5||2647.5||2647.5||2647||574
1622620920000|2021-06-02 08:02:00|2648|2647|2648.5|2648|2648.5|2648|2648|2647|687
1622620930000|2021-06-02 08:02:10|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|300
1622620940000|2021-06-02 08:02:20|2650|2649|2649|2648|2650|2649|2649|2648|1040
1622620950000|2021-06-02 08:02:30|2648.5|2647.5|2648|2646.5|2648.5|2647.5|2647.5|2646.5|106
1622620960000|2021-06-02 08:02:40|2647.5|2646|2647|2646|2647.5|2646.5|2646.5|2645.5|20
1622620970000|2021-06-02 08:02:50||2645.5||2646||2646||2645.5|0
1622620980000|2021-06-02 08:03:00|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645.5|265
1622620990000|2021-06-02 08:03:10|2646||2646.5||2646.5||2646||147
1622621000000|2021-06-02 08:03:20|2647|2646|2648|2647|2648.5|2647.5|2647|2646|2382
1622621010000|2021-06-02 08:03:30|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2647.5|2646.5|1142
1622621020000|2021-06-02 08:03:40|2648|2647|2648|2647|2648.5|2647.5|2648|2647|0
1622621030000|2021-06-02 08:03:50|2648.5|2647.5|2650|2648.5|2650|2648.5|2648.5|2647.5|321
1622621040000|2021-06-02 08:04:00|2650.5|2649|2650|2649|2650.5|2649.5|2649.5|2648.5|779
1622621050000|2021-06-02 08:04:10|2649.5|2649.5|2649.5|2648.5|2650.5|2649.5|2649|2648.5|3581
1622621060000|2021-06-02 08:04:20|2649|2649|2649|2648.5|2649.5|2649|2649|2648.5|436
1622621080000|2021-06-02 08:04:40|2649.5|2649|2649.5|2649|2649.5|2649|2649|2649|534
1622621090000|2021-06-02 08:04:50|2649|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|117
1622621100000|2021-06-02 08:05:00|2649.5|2649|2650.5|2649.5|2651|2650.5|2649.5|2649|888
1622621130000|2021-06-02 08:05:30|2651|2650|2651|2650|2651|2650.5|2650|2649.5|2713
1622621140000|2021-06-02 08:05:40|2650.5||2651||2651||2650.5||0
1622621150000|2021-06-02 08:05:50|2650.5||2650.5||2650.5||2650.5||0
1622621160000|2021-06-02 08:06:00||2649.5||2650||2650||2649.5|625
1622621170000|2021-06-02 08:06:10|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2650.5|2650.5|951
1622621180000|2021-06-02 08:06:20|2651|2651|2651|2650|2651|2651|2651|2650|311
1622621190000|2021-06-02 08:06:30|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649.5|142
1622621200000|2021-06-02 08:06:40|2651|2650|2651|2650|2651|2650|2650.5|2650|316
1622621210000|2021-06-02 08:06:50|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|106
1622621220000|2021-06-02 08:07:00|2651||2651.5||2651.5||2651||7
1622621230000|2021-06-02 08:07:10|2651||2651||2651||2651||0
1622621240000|2021-06-02 08:07:20|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|586
1622621250000|2021-06-02 08:07:30|2652|2651.5|2652|2651|2652|2651.5|2651.5|2651|454
1622621270000|2021-06-02 08:07:50|2652.5|2651.5|2652|2651|2652.5|2651.5|2652|2651|0
1622621280000|2021-06-02 08:08:00|2651.5|2651.5|2652|2651|2652|2651.5|2651.5|2651|24
1622621290000|2021-06-02 08:08:10|2651.5|2650.5|2650|2649.5|2651.5|2650.5|2650|2649|1434
1622621300000|2021-06-02 08:08:20|2649.5|2649|2650|2649|2650|2649|2649|2648.5|296
1622621310000|2021-06-02 08:08:30|2649.5|2648.5|2649.5|2649|2649.5|2649|2649.5|2648.5|0
1622621320000|2021-06-02 08:08:40|2650|2648.5|2650|2649|2650|2649|2650|2648.5|0
1622621330000|2021-06-02 08:08:50||2648.5||2649||2649||2648.5|0
1622621340000|2021-06-02 08:09:00|2650.5|2649.5|2650|2649|2650.5|2650|2650|2649|1205
1622621350000|2021-06-02 08:09:10|2650.5|2649.5|2650.5|2649.5|2650.5|2650|2650|2649.5|793
1622621360000|2021-06-02 08:09:20|2650||2650||2650.5||2650||1892
1622621370000|2021-06-02 08:09:30|2649.5|2649|2650|2649|2650|2649|2649.5|2649|1213
1622621380000|2021-06-02 08:09:40|2649.5||2649.5||2649.5||2649.5||0
1622621390000|2021-06-02 08:09:50|2650|2649.5|2650.5|2649.5|2650.5|2649.5|2649.5|2649.5|235
1622621400000|2021-06-02 08:10:00|2651|2650|2650.5|2650|2651.5|2650.5|2650.5|2650|347
1622621410000|2021-06-02 08:10:10|2651|2649.5|2651|2650.5|2651.5|2650.5|2651|2649.5|231
1622621430000|2021-06-02 08:10:30|2650.5|2650|2650.5|2649.5|2650.5|2650|2650|2649.5|1028
1622621450000|2021-06-02 08:10:50|2651|2650|2651|2650|2651|2650|2650.5|2650|200
1622621460000|2021-06-02 08:11:00|2650.5|2649.5|2650|2649.5|2651|2650|2650|2649.5|180
1622621480000|2021-06-02 08:11:20|2649.5|2649|2650.5|2649.5|2650.5|2649.5|2649.5|2648.5|3554
1622621490000|2021-06-02 08:11:30|2650|2649|2650|2649|2650|2649|2649.5|2649|233
1622621500000|2021-06-02 08:11:40||2649.5||2649||2649.5||2649|0
1622621510000|2021-06-02 08:11:50||2649.5||2649||2649.5||2649|0
1622621520000|2021-06-02 08:12:00||2649.5||2649||2649.5||2649|0
1622621530000|2021-06-02 08:12:10||2649.5||2649||2649.5||2649|0
1622621540000|2021-06-02 08:12:20|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|476
1622621550000|2021-06-02 08:12:30|2648.5|2648|2648.5|2647.5|2649|2648.5|2648|2647.5|931
1622621560000|2021-06-02 08:12:40||2648||2648||2648||2648|0
1622621570000|2021-06-02 08:12:50||2647.5||2647.5||2647.5||2647.5|13
1622621580000|2021-06-02 08:13:00|2649|2648|2649.5|2649|2650|2649.5|2649|2648|1009
1622621590000|2021-06-02 08:13:10|2650||2649.5||2650||2649.5||0
1622621600000|2021-06-02 08:13:20|2650||2649.5||2650||2649.5||0
1622621610000|2021-06-02 08:13:30|2650|2649.5|2650|2649|2650|2649.5|2649.5|2649|366
1622621620000|2021-06-02 08:13:40|2650.5|2649.5|2650.5|2649.5|2651|2650|2650|2649.5|1146
1622621630000|2021-06-02 08:13:50|2650|2650|2650.5|2650|2650.5|2650|2650|2649.5|442
1622621640000|2021-06-02 08:14:00|2651|2650.5|2651.5|2651|2651.5|2651|2651|2650.5|476
1622621650000|2021-06-02 08:14:10|2652|2650.5|2652|2651|2652|2651|2651|2650.5|2047
1622621660000|2021-06-02 08:14:20|2651.5|2650.5|2652.5|2651.5|2653|2652.5|2651.5|2650.5|871
1622621670000|2021-06-02 08:14:30|2653|2652|2652.5|2652|2653|2652.5|2652.5|2652|816
1622621680000|2021-06-02 08:14:40|2653|2652.5|2653.5|2653|2654|2653|2653|2652.5|394
1622621700000|2021-06-02 08:15:00|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|60
1622621710000|2021-06-02 08:15:10|2655|2653.5|2654.5|2654|2655|2654|2654|2653.5|393
1622621720000|2021-06-02 08:15:20|2655|2654.5|2656|2655.5|2656|2655.5|2655|2654.5|629
1622621730000|2021-06-02 08:15:30|2656.5|2656|2656.5|2655.5|2657|2656|2656.5|2655.5|69
1622621740000|2021-06-02 08:15:40|2657|2656|2657.5|2656.5|2657.5|2656.5|2657|2655.5|230
1622621750000|2021-06-02 08:15:50|2657||2657.5||2657.5||2657||0
1622621760000|2021-06-02 08:16:00|2658|2657|2658|2657.5|2658|2657.5|2657.5|2657|0
1622621770000|2021-06-02 08:16:10|2657.5|2657|2656|2655.5|2657.5|2657|2656|2655|1235
1622621780000|2021-06-02 08:16:20|2656.5||2656||2656.5||2656||0
1622621790000|2021-06-02 08:16:30|2655.5|2655|2656|2654.5|2656|2655|2655|2654.5|666
1622621800000|2021-06-02 08:16:40|2656.5|2655|2657|2656.5|2657|2656.5|2656.5|2655|397
1622621810000|2021-06-02 08:16:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|0
1622621820000|2021-06-02 08:17:00|2657|2655.5|2656.5|2656|2657|2656|2656.5|2655.5|275
1622621830000|2021-06-02 08:17:10|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|309
1622621840000|2021-06-02 08:17:20|2657||2657||2657||2657||0
1622621860000|2021-06-02 08:17:40||2656||2656.5||2656.5||2656|350
1622621870000|2021-06-02 08:17:50|||||||||20
1622621880000|2021-06-02 08:18:00|2657.5|2657|2657.5|2656.5|2658.5|2657.5|2657|2656.5|1110
1622621890000|2021-06-02 08:18:10|2658|2657|2657|2656.5|2658|2657|2657|2656|196
1622621900000|2021-06-02 08:18:20|2656.5|2656|2657|2656|2657|2656|2656.5|2656|2
1622621910000|2021-06-02 08:18:30|2656.5|2655.5|2656|2655|2656.5|2655.5|2655.5|2654.5|2050
1622621920000|2021-06-02 08:18:40|2655|2654.5|2656|2654.5|2656|2654.5|2655|2654|811
1622621930000|2021-06-02 08:18:50||2655||2655||2655||2655|0
1622621940000|2021-06-02 08:19:00|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|132
1622621950000|2021-06-02 08:19:10|2655|2654|2655|2654|2655|2654.5|2655|2654|0
1622621960000|2021-06-02 08:19:20|2654.5|2653.5|2655|2654|2655|2654.5|2654.5|2653.5|487
1622621970000|2021-06-02 08:19:30||2654.5||2654.5||2654.5||2654|74
1622621980000|2021-06-02 08:19:40|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|284
1622621990000|2021-06-02 08:19:50|2654|2653.5|2654|2653|2654|2653.5|2654|2653|3
1622622000000|2021-06-02 08:20:00|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|0
1622622010000|2021-06-02 08:20:10|2653.5|2653|2654|2653|2654|2653|2653.5|2653|132
1622622020000|2021-06-02 08:20:20|2653.5|2652.5|2653|2652.5|2654|2652.5|2653|2652|1398
1622622030000|2021-06-02 08:20:30|2653.5||2653.5||2653.5||2653.5||0
1622622040000|2021-06-02 08:20:40|2653|2652|2653|2652|2653.5|2652.5|2652.5|2651.5|241
1622622060000|2021-06-02 08:21:00|2653.5|2652.5|2653.5|2653|2653.5|2653|2653.5|2652.5|153
1622622070000|2021-06-02 08:21:10|||||||||113
1622622080000|2021-06-02 08:21:20|2654|2653.5|2654|2653|2654.5|2653.5|2653.5|2653|530
1622622090000|2021-06-02 08:21:30|2654.5|2653.5|2654|2653|2654.5|2653.5|2654|2653|0
1622622120000|2021-06-02 08:22:00|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|107
1622622130000|2021-06-02 08:22:10||2653||2653||2653||2653|0
1622622140000|2021-06-02 08:22:20|2654|2653.5|2654.5|2653.5|2655|2654|2654|2653.5|315
1622622160000|2021-06-02 08:22:40|2654|2653|2654.5|2653.5|2654.5|2653.5|2653.5|2653|180
1622622180000|2021-06-02 08:23:00|2655|2654|2654.5|2653.5|2655|2654|2654.5|2653.5|275
1622622190000|2021-06-02 08:23:10||2653||2653.5||2653.5||2653|0
1622622210000|2021-06-02 08:23:30|2655|2654|2654.5|2654|2655|2654|2654.5|2654|0
1622622250000|2021-06-02 08:24:10|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|770
1622622260000|2021-06-02 08:24:20|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653|737
1622622270000|2021-06-02 08:24:30|2654.5|2654|2654|2653.5|2655|2654|2654|2653.5|550
1622622290000|2021-06-02 08:24:50|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|191
1622622300000|2021-06-02 08:25:00|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|384
1622622320000|2021-06-02 08:25:20|||||||||421
1622622330000|2021-06-02 08:25:30|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|143
1622622340000|2021-06-02 08:25:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|293
1622622360000|2021-06-02 08:26:00|2653.5||2653.5||2653.5||2653.5||341
1622622380000|2021-06-02 08:26:20|2653|2652|2653|2652.5|2653|2652.5|2652.5|2652|1023
1622622390000|2021-06-02 08:26:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|148
1622622400000|2021-06-02 08:26:40|2653|2652.5|2653|2652|2653|2652.5|2653|2652|326
1622622410000|2021-06-02 08:26:50|2652.5|2652.5|2653|2652.5|2653|2652.5|2652.5|2652.5|0
1622622430000|2021-06-02 08:27:10|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|168
1622622450000|2021-06-02 08:27:30|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|319
1622622480000|2021-06-02 08:28:00||2654||2654||2654||2654|0
1622622490000|2021-06-02 08:28:10|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|91
1622622500000|2021-06-02 08:28:20|2654||2654||2654.5||2654||368
1622622510000|2021-06-02 08:28:30|2653.5|2653|2653|2652|2653.5|2653|2653|2652|169
1622622530000|2021-06-02 08:28:50||2652.5||2652.5||2652.5||2652.5|0
1622622540000|2021-06-02 08:29:00|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|507
1622622550000|2021-06-02 08:29:10||2651.5||2651.5||2651.5||2651.5|0
1622622560000|2021-06-02 08:29:20|2653|2652|2653.5|2653|2654|2653|2653|2652|1649
1622622570000|2021-06-02 08:29:30||2652.5||2653||2653||2652.5|91
1622622580000|2021-06-02 08:29:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|310
1622622590000|2021-06-02 08:29:50|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|549
1622622610000|2021-06-02 08:30:10|2653|2652.5|2653|2652|2653|2652.5|2653|2652|453
1622622630000|2021-06-02 08:30:30|2652.5|2652.5|2652.5|2652|2652.5|2652.5|2652.5|2652|334
1622622670000|2021-06-02 08:31:10|2652|2651.5|2652|2651|2652|2651.5|2652|2651|512
1622622700000|2021-06-02 08:31:40|2651.5|2651.5|2652|2651|2652|2651.5|2651.5|2651|296
1622622710000|2021-06-02 08:31:50|||||||||400
1622622720000|2021-06-02 08:32:00|2652.5|2651.5|2653|2652|2653|2652|2652.5|2651.5|472
1622622730000|2021-06-02 08:32:10|2652.5||2652.5||2653||2652.5||0
1622622740000|2021-06-02 08:32:20||2651.5||2652||2652||2651.5|40
1622622770000|2021-06-02 08:32:50|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|1952
1622622790000|2021-06-02 08:33:10|2651|2650.5|2651.5|2651|2651.5|2651|2651|2650.5|1175
1622622810000|2021-06-02 08:33:30|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|480
1622622840000|2021-06-02 08:34:00|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|525
1622622850000|2021-06-02 08:34:10|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|333
1622622880000|2021-06-02 08:34:40|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651|435
1622622890000|2021-06-02 08:34:50|2651.5|2651|2652.5|2651.5|2652.5|2651.5|2651.5|2651|656
1622622900000|2021-06-02 08:35:00|2652|2651|2652.5|2652|2652.5|2652|2652|2651|0
1622622910000|2021-06-02 08:35:10|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|229
1622622920000|2021-06-02 08:35:20|2651.5|2651|2650.5|2650|2651.5|2651|2650.5|2650|248
1622622940000|2021-06-02 08:35:40|2651|2650.5|2651|2650|2651|2650.5|2650.5|2650|418
1622622950000|2021-06-02 08:35:50|2650.5||2650.5||2650.5||2650.5||0
1622622960000|2021-06-02 08:36:00|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|402
1622622980000|2021-06-02 08:36:20|2651|2650|2650.5|2650|2651|2650|2650.5|2650|0
1622622990000|2021-06-02 08:36:30|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2649|903
1622623010000|2021-06-02 08:36:50|2650|2649.5|2649.5|2649|2650.5|2649.5|2649.5|2649|342
1622623020000|2021-06-02 08:37:00|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|492
1622623030000|2021-06-02 08:37:10|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|127
1622623050000|2021-06-02 08:37:30|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|419
1622623060000|2021-06-02 08:37:40|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|270
1622623070000|2021-06-02 08:37:50|2651.5|2651|2651|2650.5|2652|2651|2651|2650.5|238
1622623080000|2021-06-02 08:38:00|2650.5|2650|2651.5|2650.5|2651.5|2650.5|2650.5|2649.5|417
1622623090000|2021-06-02 08:38:10|2651||2651||2651||2651||0
1622623100000|2021-06-02 08:38:20|2650.5|2650|2652|2651|2652|2651|2650.5|2649.5|200
1622623110000|2021-06-02 08:38:30|2651.5||2651.5||2652||2651.5||459
1622623120000|2021-06-02 08:38:40|2652|2651.5|2652|2651|2652|2651.5|2652|2651|134
1622623130000|2021-06-02 08:38:50|2651.5||2651.5||2651.5||2651.5||0
1622623140000|2021-06-02 08:39:00|2651|2650.5|2651|2650|2651.5|2651|2650|2649|2465
1622623150000|2021-06-02 08:39:10|2650.5||2650.5||2650.5||2650.5||0
1622623170000|2021-06-02 08:39:30|2651|2650.5|2650.5|2650|2651|2650.5|2650.5|2650|339
1622623180000|2021-06-02 08:39:40|2651|2650.5|2652|2651.5|2652|2651.5|2651|2650.5|699
1622623200000|2021-06-02 08:40:00|2652.5|2652|2652.5|2652|2653|2652|2652.5|2652|441
1622623230000|2021-06-02 08:40:30|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|1169
1622623240000|2021-06-02 08:40:40|2653|2652.5|2653|2652.5|2653.5|2652.5|2653|2652.5|0
1622623250000|2021-06-02 08:40:50|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|457
1622623260000|2021-06-02 08:41:00|2654|2652.5|2652.5|2652|2654|2653|2652.5|2652|407
1622623270000|2021-06-02 08:41:10|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652|482
1622623280000|2021-06-02 08:41:20|2653.5|2653|2654|2653|2654|2653|2653.5|2653|0
1622623290000|2021-06-02 08:41:30|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|0
1622623300000|2021-06-02 08:41:40|2654.5|2654|2654.5|2654|2655|2654|2654.5|2654|347
1622623310000|2021-06-02 08:41:50|2655|2653.5|2655|2654|2655|2654|2654|2653.5|1212
1622623320000|2021-06-02 08:42:00|2655.5|2654.5|2655.5|2655|2655.5|2655|2655.5|2654.5|233
1622623330000|2021-06-02 08:42:10|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|330
1622623340000|2021-06-02 08:42:20|2655|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|132
1622623360000|2021-06-02 08:42:40|2654.5|2654|2655|2654|2655|2654|2654.5|2654|379
1622623370000|2021-06-02 08:42:50|2654.5|2653.5|2654|2653.5|2655|2654|2654|2653.5|1086
1622623390000|2021-06-02 08:43:10|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|207
1622623400000|2021-06-02 08:43:20|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|415
1622623410000|2021-06-02 08:43:30|2654.5|2654|2655.5|2655|2655.5|2655|2654.5|2654|1042
1622623430000|2021-06-02 08:43:50|2656|2655.5|2656|2655.5|2656.5|2655.5|2656|2655.5|189
1622623440000|2021-06-02 08:44:00|2655.5|2655|2655.5|2655|2655.5|2655|2655|2654|750
1622623450000|2021-06-02 08:44:10|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654.5|0
1622623460000|2021-06-02 08:44:20|2655.5|2654|2654.5|2653.5|2655.5|2654.5|2654.5|2653.5|1026
1622623470000|2021-06-02 08:44:30|2655|2654|2655|2654|2655|2654|2655|2654|0
1622623500000|2021-06-02 08:45:00|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653|1564
1622623510000|2021-06-02 08:45:10|2654.5|2654|2654|2653.5|2654.5|2654|2654|2653.5|220
1622623530000|2021-06-02 08:45:30|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|2917
1622623550000|2021-06-02 08:45:50|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2652.5|2652|9525
1622623570000|2021-06-02 08:46:10|2654|2653|2653.5|2653|2654|2653.5|2653.5|2652.5|862
1622623580000|2021-06-02 08:46:20|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653|186
1622623620000|2021-06-02 08:47:00|2653.5|2653|2652.5|2652|2653.5|2653|2652.5|2652|703
1622623630000|2021-06-02 08:47:10|||||||||177
1622623640000|2021-06-02 08:47:20|||||||||111
1622623670000|2021-06-02 08:47:50|2653|2652.5|2654|2653.5|2654|2653.5|2653|2652|449
1622623680000|2021-06-02 08:48:00|2654.5|2654|2655|2654|2655|2654.5|2654|2653.5|1929
1622623700000|2021-06-02 08:48:20|2654.5|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|644
1622623710000|2021-06-02 08:48:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|0
1622623720000|2021-06-02 08:48:40|2654.5||2654||2654.5||2654||0
1622623730000|2021-06-02 08:48:50|2654.5|2654|2655.5|2654.5|2655.5|2654.5|2654.5|2654|1783
1622623740000|2021-06-02 08:49:00|2656|2655|2656|2655|2656|2655.5|2655.5|2655|1516
1622623750000|2021-06-02 08:49:10|2655.5|2654.5|2655|2654|2656|2654.5|2655|2654|907
1622623760000|2021-06-02 08:49:20|2654.5||2655||2655||2654.5||0
1622623770000|2021-06-02 08:49:30|2654.5|2653.5|2654|2653.5|2654.5|2654|2654|2653.5|758
1622623780000|2021-06-02 08:49:40||2653||2653||2653||2653|0
1622623790000|2021-06-02 08:49:50|2654.5|2653.5|2654.5|2653.5|2654.5|2654|2654.5|2653|276
1622623800000|2021-06-02 08:50:00||2654||2654||2654||2653.5|0
1622623810000|2021-06-02 08:50:10|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654|34
1622623820000|2021-06-02 08:50:20|2655.5|2654|2654.5|2654|2655.5|2654|2654.5|2654|820
1622623830000|2021-06-02 08:50:30|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654.5|132
1622623840000|2021-06-02 08:50:40||2654||2654.5||2654.5||2654|0
1622623850000|2021-06-02 08:50:50|2655.5|2655|2655.5|2655|2655.5|2655|2655|2655|0
1622623860000|2021-06-02 08:51:00|2656|2655.5|2656.5|2655.5|2657|2656|2656|2655.5|804
1622623870000|2021-06-02 08:51:10|2657|2656|2657|2656.5|2657|2656.5|2657|2656|132
1622623880000|2021-06-02 08:51:20||2656||2656.5||2656.5||2656|0
1622623890000|2021-06-02 08:51:30|2657.5|2657|2657.5|2656.5|2658|2657|2657|2656.5|814
1622623900000|2021-06-02 08:51:40|2657|2657|2656.5|2656|2657|2657|2656.5|2656|372
1622623910000|2021-06-02 08:51:50|2657|2656.5|2657.5|2657|2657.5|2657|2656.5|2656.5|124
1622623920000|2021-06-02 08:52:00|2657|2656.5|2658.5|2658|2659|2658|2657|2656.5|1021
1622623930000|2021-06-02 08:52:10|2659||2658.5||2659||2658.5||0
1622623940000|2021-06-02 08:52:20|2659|2658.5|2658|2657.5|2659|2658.5|2658|2657.5|927
1622623950000|2021-06-02 08:52:30|2657.5|2657|2658|2657|2658|2657|2657.5|2657|446
1622623990000|2021-06-02 08:53:10||2657.5||2657.5||2657.5||2657.5|0
1622624000000|2021-06-02 08:53:20|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|639
1622624020000|2021-06-02 08:53:40|2658.5|2658|2660|2659|2660|2659|2658.5|2658|1067
1622624030000|2021-06-02 08:53:50||2659.5||2659.5||2659.5||2659.5|100
1622624040000|2021-06-02 08:54:00|2660.5|2660|2661|2660|2661|2660|2660.5|2660|123
1622624050000|2021-06-02 08:54:10|2660.5|2659.5|2660|2659.5|2661|2660|2660|2659.5|114
1622624070000|2021-06-02 08:54:30|2659.5|2659|2659.5|2659|2660|2659.5|2659.5|2659|200
1622624080000|2021-06-02 08:54:40|2659|2658.5|2659|2658.5|2659.5|2658.5|2659|2658.5|0
1622624090000|2021-06-02 08:54:50|2659.5||2659.5||2659.5||2659.5||0
1622624100000|2021-06-02 08:55:00|2659|2658|2659|2658.5|2659.5|2658.5|2659|2658|0
1622624110000|2021-06-02 08:55:10|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|147
1622624120000|2021-06-02 08:55:20|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2657.5|291
1622624130000|2021-06-02 08:55:30||2657.5||2657.5||2657.5||2657.5|0
1622624140000|2021-06-02 08:55:40|2658|2658|2658.5|2658|2659|2658|2658|2657.5|9
1622624150000|2021-06-02 08:55:50|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657|0
1622624160000|2021-06-02 08:56:00|2657.5|2657|2658.5|2657.5|2658.5|2657.5|2657.5|2657|387
1622624170000|2021-06-02 08:56:10|2658|2657|2658|2657|2658|2657.5|2658|2657|0
1622624180000|2021-06-02 08:56:20|2657.5|2657.5|2658|2657|2658.5|2657.5|2657.5|2657|132
1622624190000|2021-06-02 08:56:30|2657.5|2657.5|2657.5|2656.5|2657.5|2657.5|2657|2656.5|488
1622624200000|2021-06-02 08:56:40|2657||2657||2657.5||2657||149
1622624210000|2021-06-02 08:56:50|2657.5||2657||2657.5||2657||0
1622624220000|2021-06-02 08:57:00|2657.5|2656|2656.5|2656|2657.5|2656|2656.5|2656|312
1622624230000|2021-06-02 08:57:10|2656|2655.5|2655.5|2655|2656.5|2655.5|2655.5|2655|526
1622624240000|2021-06-02 08:57:20|2656|2655.5|2656|2655.5|2656.5|2655.5|2656|2655.5|132
1622624250000|2021-06-02 08:57:30|2655.5|2655|2656|2655|2656|2655|2655.5|2655|200
1622624260000|2021-06-02 08:57:40|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|0
1622624280000|2021-06-02 08:58:00|2656|2655|2654.5|2654|2656|2655|2654.5|2654|564
1622624290000|2021-06-02 08:58:10|2654|2653.5|2654.5|2653.5|2654.5|2654|2654|2653.5|253
1622624300000|2021-06-02 08:58:20|2654||2654.5||2654.5||2654||0
1622624310000|2021-06-02 08:58:30|2655|2654|2655|2654|2655|2654|2655|2653.5|0
1622624320000|2021-06-02 08:58:40|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|200
1622624330000|2021-06-02 08:58:50||2654||2653.5||2654||2653.5|0
1622624340000|2021-06-02 08:59:00||2654||2654||2654||2654|0
1622624350000|2021-06-02 08:59:10|||||||||5
1622624360000|2021-06-02 08:59:20|2655|2653.5|2654.5|2654|2655|2654|2654.5|2653.5|0
1622624370000|2021-06-02 08:59:30|2655|2654.5|2656|2655.5|2656|2655.5|2655|2654.5|270
1622624390000|2021-06-02 08:59:50|2656.5|2656|2657|2656|2657|2656|2656.5|2656|336
1622624400000|2021-06-02 09:00:00|2657.5|2656.5|2658.5|2658|2658.5|2658|2657.5|2656.5|0
1622624410000|2021-06-02 09:00:10|2658|2657.5|2658|2657.5|2658.5|2657.5|2658|2657.5|543
1622624450000|2021-06-02 09:00:50|2657.5|2657|2658.5|2658|2658.5|2658|2657.5|2656.5|1197
1622624460000|2021-06-02 09:01:00|2659|2658.5|2659|2658|2659.5|2659|2659|2658|1250
1622624470000|2021-06-02 09:01:10|2659.5|2658.5|2659.5|2659|2659.5|2659|2659.5|2658.5|0
1622624490000|2021-06-02 09:01:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|134
1622624500000|2021-06-02 09:01:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622624510000|2021-06-02 09:01:50|2660|2659.5|2660.5|2659.5|2661|2660|2660|2659.5|288
1622624520000|2021-06-02 09:02:00|2660||2660||2660||2660||0
1622624530000|2021-06-02 09:02:10|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|93
1622624540000|2021-06-02 09:02:20||2658.5||2659||2659||2658.5|0
1622624550000|2021-06-02 09:02:30|2660|2658.5|2660|2659.5|2660|2659.5|2659.5|2658.5|333
1622624560000|2021-06-02 09:02:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1622624570000|2021-06-02 09:02:50||2659.5||2659.5||2660||2659.5|0
1622624580000|2021-06-02 09:03:00||2660||2660||2660||2659.5|0
1622624600000|2021-06-02 09:03:20|2661|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|132
1622624610000|2021-06-02 09:03:30|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|238
1622624620000|2021-06-02 09:03:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|254
1622624630000|2021-06-02 09:03:50|2661||2660.5||2661||2660.5||30
1622624640000|2021-06-02 09:04:00|2661||2660.5||2661||2660.5||0
1622624650000|2021-06-02 09:04:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1622624660000|2021-06-02 09:04:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1622624680000|2021-06-02 09:04:40|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659.5|425
1622624690000|2021-06-02 09:04:50||2660||2659.5||2660||2659.5|0
1622624700000|2021-06-02 09:05:00|2661|2660|2663|2662|2663|2662|2661|2660|248
1622624710000|2021-06-02 09:05:10||2662.5||2662||2662.5||2662|0
1622624750000|2021-06-02 09:05:50|2662.5|2661.5|2663|2662|2663|2662|2662|2661|884
1622624790000|2021-06-02 09:06:30||2662.5||2662.5||2662.5||2662.5|0
1622624800000|2021-06-02 09:06:40||2662||2662||2662||2662|0
1622624810000|2021-06-02 09:06:50|2663.5|2662.5|2663|2662|2663.5|2662.5|2662.5|2662|372
1622624820000|2021-06-02 09:07:00|2663.5|2662.5|2663.5|2663|2663.5|2663|2663.5|2662.5|0
1622624840000|2021-06-02 09:07:20|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|132
1622624850000|2021-06-02 09:07:30|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|91
1622624860000|2021-06-02 09:07:40|||||||||10
1622624870000|2021-06-02 09:07:50|2664|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|1181
1622624880000|2021-06-02 09:08:00|2664|2663.5|2664|2663|2664|2663.5|2664|2663|202
1622624890000|2021-06-02 09:08:10|2663.5|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|200
1622624900000|2021-06-02 09:08:20|2664||2663.5||2664||2663.5||0
1622624910000|2021-06-02 09:08:30|||||||||1
1622624920000|2021-06-02 09:08:40|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|131
1622624940000|2021-06-02 09:09:00|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|923
1622624950000|2021-06-02 09:09:10|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|277
1622624960000|2021-06-02 09:09:20|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|744
1622624970000|2021-06-02 09:09:30|||||||||16
1622624980000|2021-06-02 09:09:40||2662||2662.5||2662.5||2662|0
1622625010000|2021-06-02 09:10:10|2662.5|2662|2663|2662|2663|2662.5|2662.5|2662|233
1622625020000|2021-06-02 09:10:20||2662.5||2662.5||2662.5||2662.5|0
1622625050000|2021-06-02 09:10:50|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2662.5|262
1622625060000|2021-06-02 09:11:00|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|139
1622625080000|2021-06-02 09:11:20|2663.5|2663|2663.5|2663|2663.5|2663|2663|2662.5|895
1622625090000|2021-06-02 09:11:30|2664|2663.5|2664|2663.5|2664|2663.5|2663.5|2663.5|132
1622625130000|2021-06-02 09:12:10|2663.5|2663|2664|2663|2664|2663|2663.5|2663|65
1622625140000|2021-06-02 09:12:20|2663.5||2663.5||2664||2663.5||0
1622625160000|2021-06-02 09:12:40|2663|2662.5|2662.5|2662|2663|2662.5|2662.5|2662|879
1622625180000|2021-06-02 09:13:00|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|436
1622625190000|2021-06-02 09:13:10|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|116
1622625200000|2021-06-02 09:13:20||2660.5||2660.5||2661||2660.5|0
1622625210000|2021-06-02 09:13:30||2661||2661||2661||2661|0
1622625230000|2021-06-02 09:13:50|2662|2661.5|2662.5|2662|2663|2662|2662|2661|499
1622625240000|2021-06-02 09:14:00|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|91
1622625250000|2021-06-02 09:14:10|2663|2662|2662.5|2662|2663|2662|2662.5|2661.5|0
1622625260000|2021-06-02 09:14:20|2663||2662.5||2663||2662.5||438
1622625270000|2021-06-02 09:14:30|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661|0
1622625280000|2021-06-02 09:14:40|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|132
1622625290000|2021-06-02 09:14:50|2663||2663||2663||2663||0
1622625300000|2021-06-02 09:15:00|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1622625320000|2021-06-02 09:15:20|2662|2662|2662|2661.5|2662|2662|2662|2661.5|93
1622625330000|2021-06-02 09:15:30|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|31
1622625340000|2021-06-02 09:15:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1622625360000|2021-06-02 09:16:00|2660|2659.5|2660|2659.5|2660.5|2660|2660|2659|971
1622625370000|2021-06-02 09:16:10|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|606
1622625380000|2021-06-02 09:16:20|2659.5|2659|2659|2658.5|2660|2659.5|2659|2658.5|2363
1622625400000|2021-06-02 09:16:40|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2657.5|200
1622625420000|2021-06-02 09:17:00|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|894
1622625430000|2021-06-02 09:17:10||2659||2659.5||2659.5||2659|0
1622625440000|2021-06-02 09:17:20||2659||2659.5||2659.5||2659|0
1622625450000|2021-06-02 09:17:30|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622625460000|2021-06-02 09:17:40|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659|132
1622625470000|2021-06-02 09:17:50|2660.5|2659|2659.5|2659|2660.5|2659|2659.5|2659|3249
1622625480000|2021-06-02 09:18:00|2660|2659.5|2660|2659|2660.5|2659.5|2659.5|2659|1500
1622625490000|2021-06-02 09:18:10|2659.5||2659.5||2660||2659.5||100
1622625510000|2021-06-02 09:18:30|2660||2659.5||2660||2659.5||0
1622625530000|2021-06-02 09:18:50|2660|2659.5|2660|2659|2660.5|2659.5|2659.5|2659|2130
1622625540000|2021-06-02 09:19:00|2659.5|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|1699
1622625550000|2021-06-02 09:19:10|2660|2659|2660.5|2659.5|2660.5|2659.5|2660|2659|760
1622625560000|2021-06-02 09:19:20|2660||2660||2660||2660||0
1622625580000|2021-06-02 09:19:40|2660.5|2660|2660.5|2660|2661.5|2660.5|2660.5|2660|569
1622625590000|2021-06-02 09:19:50|2660|2659.5|2660|2659|2660|2659.5|2659.5|2659|697
1622625620000|2021-06-02 09:20:20|2659.5||2659.5||2659.5||2659.5||0
1622625630000|2021-06-02 09:20:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|2
1622625650000|2021-06-02 09:20:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|0
1622625660000|2021-06-02 09:21:00||2658.5||2659||2659||2658.5|132
1622625670000|2021-06-02 09:21:10||2658.5||2659||2659||2658.5|0
1622625680000|2021-06-02 09:21:20|2659|2658.5|2659|2658.5|2659|2659|2659|2658.5|0
1622625690000|2021-06-02 09:21:30|2659.5|2659|2659.5|2659|2659.5|2659|2659|2658.5|1087
1622625700000|2021-06-02 09:21:40|2660||2660||2660||2660||651
1622625710000|2021-06-02 09:21:50|2659.5||2660||2660||2659.5||159
1622625720000|2021-06-02 09:22:00|2659.5||2660||2660||2659.5||0
1622625740000|2021-06-02 09:22:20|2660.5|2659.5|2661|2660|2661|2660|2660.5|2659.5|535
1622625750000|2021-06-02 09:22:30|2661.5|2660.5|2661|2660.5|2661.5|2661|2661|2660.5|314
1622625770000|2021-06-02 09:22:50|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|303
1622625780000|2021-06-02 09:23:00|2660|2659.5|2661|2660|2661|2660.5|2660|2659.5|945
1622625790000|2021-06-02 09:23:10|2661.5|2660.5|2661.5|2661|2662|2661.5|2661.5|2660.5|440
1622625800000|2021-06-02 09:23:20|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|257
1622625810000|2021-06-02 09:23:30|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|79
1622625830000|2021-06-02 09:23:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|285
1622625870000|2021-06-02 09:24:30|2659|2658.5|2658.5|2658|2659|2658.5|2658.5|2657.5|445
1622625880000|2021-06-02 09:24:40|2659|2657.5|2659|2658.5|2659|2658.5|2659|2657.5|116
1622625890000|2021-06-02 09:24:50|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|7
1622625900000|2021-06-02 09:25:00|2659|2657.5|2659|2658.5|2659|2658.5|2659|2657.5|257
1622625910000|2021-06-02 09:25:10|2658.5|2658|2657.5|2657|2658.5|2658|2657|2656.5|585
1622625920000|2021-06-02 09:25:20|2658||2657.5||2658||2657.5||0
1622625930000|2021-06-02 09:25:30|2657|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|324
1622625940000|2021-06-02 09:25:40|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2655.5|137
1622625950000|2021-06-02 09:25:50|2656|2655.5|2656.5|2655.5|2656.5|2656|2656|2655.5|150
1622625960000|2021-06-02 09:26:00|2655|2654.5|2655.5|2654.5|2656|2655|2654.5|2654|3536
1622625970000|2021-06-02 09:26:10|||||||||18
1622625990000|2021-06-02 09:26:30|2656|2655|2656|2655.5|2656|2655.5|2656|2655|448
1622626000000|2021-06-02 09:26:40|||||||||18
1622626010000|2021-06-02 09:26:50|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|542
1622626020000|2021-06-02 09:27:00|2656.5|2655|2656.5|2656|2656.5|2656|2656|2655|428
1622626050000|2021-06-02 09:27:30|2656|2655.5|2655.5|2655|2656|2655.5|2655.5|2655|564
1622626060000|2021-06-02 09:27:40|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|1280
1622626070000|2021-06-02 09:27:50|2656|2655|2656|2655|2656|2655|2655.5|2655|200
1622626080000|2021-06-02 09:28:00|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|0
1622626140000|2021-06-02 09:29:00|2657|2656|2657|2656.5|2657|2656.5|2657|2656|561
1622626150000|2021-06-02 09:29:10|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|252
1622626160000|2021-06-02 09:29:20|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|111
1622626200000|2021-06-02 09:30:00|2658|2657.5|2658|2657.5|2658.5|2657.5|2658|2657.5|216
1622626210000|2021-06-02 09:30:10|2658.5||2658||2658.5||2658||132
1622626230000|2021-06-02 09:30:30|2658.5||2658.5||2658.5||2658.5||0
1622626240000|2021-06-02 09:30:40|2659|2658|2659.5|2658.5|2659.5|2658.5|2659|2658|283
1622626250000|2021-06-02 09:30:50|2659||2659||2659.5||2659||0
1622626260000|2021-06-02 09:31:00|2659.5|2658|2658.5|2658|2659.5|2658|2658.5|2658|394
1622626290000|2021-06-02 09:31:30|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|796
1622626300000|2021-06-02 09:31:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|99
1622626310000|2021-06-02 09:31:50|2658.5|2658|2659|2658|2659|2658|2658.5|2658|100
1622626330000|2021-06-02 09:32:10|2659.5|2658.5|2660|2659|2660|2659|2659|2658.5|3969
1622626360000|2021-06-02 09:32:40|2660.5|2659.5|2660.5|2660|2661|2660|2660.5|2659.5|3669
1622626370000|2021-06-02 09:32:50|2660|2659.5|2660.5|2660|2661|2660|2660|2659.5|1941
1622626380000|2021-06-02 09:33:00|2661||2661||2661||2661||0
1622626390000|2021-06-02 09:33:10|2660.5|2659.5|2660.5|2660|2660.5|2660|2660.5|2659.5|380
1622626400000|2021-06-02 09:33:20|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|220
1622626430000|2021-06-02 09:33:50|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|236
1622626450000|2021-06-02 09:34:10|2659|2658.5|2659|2658.5|2659.5|2658.5|2659|2658.5|0
1622626460000|2021-06-02 09:34:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|103
1622626480000|2021-06-02 09:34:40|2660|2659.5|2661.5|2660.5|2661.5|2660.5|2660|2659.5|915
1622626490000|2021-06-02 09:34:50|2661||2661.5||2661.5||2661||0
1622626500000|2021-06-02 09:35:00|2662|2661|2661.5|2661|2662|2661|2661.5|2661|0
1622626520000|2021-06-02 09:35:20|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|295
1622626530000|2021-06-02 09:35:30|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|10
1622626540000|2021-06-02 09:35:40|2662||2662||2662||2662||0
1622626550000|2021-06-02 09:35:50|2662.5|2662|2663.5|2663|2664|2663|2662.5|2662|2121
1622626560000|2021-06-02 09:36:00|2664|2662.5|2663.5|2663|2664|2663|2663.5|2662.5|0
1622626570000|2021-06-02 09:36:10|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1622626590000|2021-06-02 09:36:30|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|1732
1622626600000|2021-06-02 09:36:40|2663|2662.5|2662.5|2661.5|2663|2662.5|2662.5|2661.5|3520
1622626610000|2021-06-02 09:36:50||2662||2661.5||2662||2661.5|0
1622626620000|2021-06-02 09:37:00|||||||||300
1622626640000|2021-06-02 09:37:20||2662||2662||2662||2662|0
1622626690000|2021-06-02 09:38:10|2663|2662.5|2663|2662|2663|2662.5|2663|2662|502
1622626700000|2021-06-02 09:38:20|2662.5||2662.5||2662.5||2662.5||0
1622626730000|2021-06-02 09:38:50|2663||2662.5||2663||2662.5||0
1622626740000|2021-06-02 09:39:00|2663|2662.5|2662.5|2661.5|2663|2662.5|2662.5|2661.5|339
1622626750000|2021-06-02 09:39:10|2663|2662|2663|2662|2663|2662|2663|2662|0
1622626760000|2021-06-02 09:39:20|2662.5||2663||2663||2662.5||0
1622626770000|2021-06-02 09:39:30|2662.5||2662.5||2662.5||2662.5||62
1622626790000|2021-06-02 09:39:50|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|110
1622626820000|2021-06-02 09:40:20|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|747
1622626830000|2021-06-02 09:40:30||2662||2662||2662||2662|0
1622626850000|2021-06-02 09:40:50|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|1203
1622626860000|2021-06-02 09:41:00|2663.5|2663|2664|2663|2664.5|2663.5|2663|2662.5|2264
1622626880000|2021-06-02 09:41:20|2663.5||2663.5||2663.5||2663.5||0
1622626900000|2021-06-02 09:41:40|2664|2663.5|2664|2663|2664|2663.5|2663.5|2663|98
1622626910000|2021-06-02 09:41:50|2663.5|2662.5|2662.5|2662|2663.5|2662.5|2662.5|2662|1452
1622626950000|2021-06-02 09:42:30|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661|370
1622626990000|2021-06-02 09:43:10|2661.5|2661|2661.5|2660.5|2661.5|2661|2661|2660.5|2019
1622627000000|2021-06-02 09:43:20||2661||2661||2661||2661|0
1622627010000|2021-06-02 09:43:30|2661|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|111
1622627020000|2021-06-02 09:43:40||2661||2661||2661||2661|0
1622627040000|2021-06-02 09:44:00|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2659.5|2349
1622627050000|2021-06-02 09:44:10|2660|2659.5|2659|2658.5|2660.5|2659.5|2659|2658.5|200
1622627060000|2021-06-02 09:44:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622627070000|2021-06-02 09:44:30||2658.5||2659||2659||2658.5|0
1622627080000|2021-06-02 09:44:40|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659.5|889
1622627100000|2021-06-02 09:45:00|2660|2659|2659.5|2659|2660|2659.5|2659.5|2659|3
1622627130000|2021-06-02 09:45:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|1
1622627140000|2021-06-02 09:45:40|2659.5|2659|2659.5|2659|2659.5|2659|2659|2659|258
1622627160000|2021-06-02 09:46:00|2660||2659.5||2660||2659.5||142
1622627170000|2021-06-02 09:46:10|2660|2658.5|2660|2659.5|2660|2659.5|2659.5|2658.5|1163
1622627180000|2021-06-02 09:46:20|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|394
1622627190000|2021-06-02 09:46:30|2660.5|2660.5|2660.5|2660|2660.5|2660.5|2660.5|2660|0
1622627200000|2021-06-02 09:46:40|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|132
1622627210000|2021-06-02 09:46:50|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|91
1622627260000|2021-06-02 09:47:40|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|494
1622627270000|2021-06-02 09:47:50|2662|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|164
1622627280000|2021-06-02 09:48:00|2661.5|2661|2662|2661|2662|2661|2661.5|2661|77
1622627290000|2021-06-02 09:48:10||2661.5||2661.5||2661.5||2661.5|0
1622627300000|2021-06-02 09:48:20|||||||||1044
1622627320000|2021-06-02 09:48:40|2661.5|2661|2662|2661|2662|2661|2661.5|2661|306
1622627330000|2021-06-02 09:48:50|2661.5|2660.5|2661.5|2661|2662|2661|2661|2660.5|1197
1622627350000|2021-06-02 09:49:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|291
1622627360000|2021-06-02 09:49:20|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|117
1622627410000|2021-06-02 09:50:10|2662|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|1224
1622627420000|2021-06-02 09:50:20|2661.5|2661|2661.5|2661|2662|2661.5|2661.5|2661|827
1622627430000|2021-06-02 09:50:30|2661|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|841
1622627450000|2021-06-02 09:50:50|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|189
1622627470000|2021-06-02 09:51:10|2661|2660.5|2661|2660.5|2661|2660.5|2660.5|2660|404
1622627490000|2021-06-02 09:51:30|||||||||1
1622627510000|2021-06-02 09:51:50|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|133
1622627530000|2021-06-02 09:52:10|||||||||21
1622627540000|2021-06-02 09:52:20|2661|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|293
1622627550000|2021-06-02 09:52:30|2660.5|2660|2661|2660|2661|2660|2660.5|2660|485
1622627580000|2021-06-02 09:53:00|2661.5|2660.5|2660.5|2660|2661.5|2661|2660.5|2660|499
1622627600000|2021-06-02 09:53:20|2661|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|117
1622627610000|2021-06-02 09:53:30|2660.5|2660|2660|2659.5|2661|2660|2660|2659|515
1622627620000|2021-06-02 09:53:40|2660.5|2660|2661|2660|2661|2660|2660.5|2660|153
1622627630000|2021-06-02 09:53:50|2660.5|2659.5|2661|2660|2661|2660.5|2660.5|2659.5|0
1622627640000|2021-06-02 09:54:00||2660.5||2660||2660.5||2660|0
1622627650000|2021-06-02 09:54:10|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|0
1622627660000|2021-06-02 09:54:20||2660||2660||2660||2660|9
1622627670000|2021-06-02 09:54:30|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|216
1622627700000|2021-06-02 09:55:00|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|197
1622627710000|2021-06-02 09:55:10|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|791
1622627720000|2021-06-02 09:55:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|705
1622627740000|2021-06-02 09:55:40|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|1000
1622627750000|2021-06-02 09:55:50|2659|2659|2659|2658.5|2659|2659|2659|2658.5|132
1622627760000|2021-06-02 09:56:00|2659.5||2659||2659.5||2659||0
1622627780000|2021-06-02 09:56:20|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|333
1622627800000|2021-06-02 09:56:40|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|782
1622627810000|2021-06-02 09:56:50|2658.5|2658|2658.5|2658|2658.5|2658|2658|2657.5|2091
1622627820000|2021-06-02 09:57:00|2658|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657.5|158
1622627830000|2021-06-02 09:57:10||2658||2658||2658||2658|0
1622627870000|2021-06-02 09:57:50|2659.5|2658.5|2658.5|2658|2659.5|2659|2658.5|2658|2814
1622627890000|2021-06-02 09:58:10|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|446
1622627900000|2021-06-02 09:58:20|2659||2659||2659.5||2659||259
1622627910000|2021-06-02 09:58:30|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|557
1622627920000|2021-06-02 09:58:40|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|195
1622627940000|2021-06-02 09:59:00|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|225
1622627950000|2021-06-02 09:59:10|2658.5|2658|2658.5|2658|2659|2658|2658.5|2658|0
1622627960000|2021-06-02 09:59:20|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|2080
1622627970000|2021-06-02 09:59:30|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657|91
1622627980000|2021-06-02 09:59:40||2657||2657||2657.5||2657|0
1622627990000|2021-06-02 09:59:50|2657.5|2656.5|2657.5|2657|2658|2657|2657.5|2656.5|0
1622628000000|2021-06-02 10:00:00|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|551
1622628010000|2021-06-02 10:00:10||2657||2657||2657||2657|0
1622628090000|2021-06-02 10:01:30||2657.5||2657.5||2657.5||2657.5|0
1622628100000|2021-06-02 10:01:40|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|0
1622628110000|2021-06-02 10:01:50|2658|2657.5|2658|2657|2658|2657.5|2658|2657|197
1622628120000|2021-06-02 10:02:00|2657.5||2658||2658||2657.5||0
1622628130000|2021-06-02 10:02:10|2657.5||2657.5||2657.5||2657.5||0
1622628150000|2021-06-02 10:02:30|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|231
1622628180000|2021-06-02 10:03:00|||||||||150
1622628220000|2021-06-02 10:03:40|2657.5|2657|2657.5|2657|2657.5|2657|2657|2656.5|2241
1622628230000|2021-06-02 10:03:50|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|942
1622628250000|2021-06-02 10:04:10|2658.5|2658|2658|2657.5|2659|2658.5|2658|2657.5|1112
1622628280000|2021-06-02 10:04:40|2657.5|2657|2656.5|2656|2657.5|2657|2656.5|2655.5|645
1622628290000|2021-06-02 10:04:50||2655.5||2656||2656||2655.5|0
1622628300000|2021-06-02 10:05:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|501
1622628310000|2021-06-02 10:05:10|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|289
1622628320000|2021-06-02 10:05:20|2656|2655.5|2656|2655.5|2656|2655.5|2655.5|2655|563
1622628340000|2021-06-02 10:05:40|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|366
1622628350000|2021-06-02 10:05:50|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|68
1622628400000|2021-06-02 10:06:40|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|459
1622628410000|2021-06-02 10:06:50|2658.5|2658|2659|2658|2659|2658|2658.5|2658|437
1622628420000|2021-06-02 10:07:00|2658.5||2659||2659||2658.5||0
1622628460000|2021-06-02 10:07:40|2659.5|2658.5|2659.5|2659|2660|2659|2659.5|2658.5|162
1622628490000|2021-06-02 10:08:10|2660|2659.5|2660|2659.5|2660|2659.5|2659.5|2659|985
1622628500000|2021-06-02 10:08:20|2660.5|2660|2660|2659|2660.5|2660|2660|2659|36
1622628510000|2021-06-02 10:08:30||2659.5||2659.5||2659.5||2659|0
1622628530000|2021-06-02 10:08:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|168
1622628540000|2021-06-02 10:09:00|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|624
1622628550000|2021-06-02 10:09:10|2659.5||2659.5||2659.5||2659.5||0
1622628560000|2021-06-02 10:09:20|2659||2659||2659.5||2659||0
1622628570000|2021-06-02 10:09:30|2659.5||2659||2659.5||2659||0
1622628580000|2021-06-02 10:09:40|2659.5||2659||2659.5||2659||0
1622628630000|2021-06-02 10:10:30|2659.5|2659|2659.5|2658.5|2659.5|2659|2659.5|2658.5|70
1622628640000|2021-06-02 10:10:40|2659||2659||2659||2659||0
1622628670000|2021-06-02 10:11:10|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|370
1622628680000|2021-06-02 10:11:20|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|336
1622628720000|2021-06-02 10:12:00|2659.5|2659|2658.5|2658|2659.5|2659|2658.5|2658|672
1622628740000|2021-06-02 10:12:20||2657.5||2657.5||2658||2657.5|0
1622628750000|2021-06-02 10:12:30||2658||2658||2658||2657.5|0
1622628760000|2021-06-02 10:12:40|2659|2658.5|2659|2658|2659|2658.5|2658.5|2658|96
1622628770000|2021-06-02 10:12:50|2659.5|2658.5|2659|2658|2659.5|2658.5|2659|2658|0
1622628820000|2021-06-02 10:13:40||2658.5||2658.5||2658.5||2658.5|0
1622628860000|2021-06-02 10:14:20|2658.5|2658|2659|2658|2659|2658|2658.5|2658|2
1622628870000|2021-06-02 10:14:30|2658.5||2658.5||2658.5||2658.5||0
1622628880000|2021-06-02 10:14:40|||||||||1
1622628890000|2021-06-02 10:14:50|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|466
1622628900000|2021-06-02 10:15:00|||||||||2
1622628910000|2021-06-02 10:15:10|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|571
1622628920000|2021-06-02 10:15:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|91
1622628960000|2021-06-02 10:16:00|2659|2658.5|2658.5|2658|2659|2658.5|2658.5|2658|742
1622628970000|2021-06-02 10:16:10|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|887
1622628980000|2021-06-02 10:16:20|2660|2659|2659.5|2658.5|2660|2659|2659.5|2658.5|0
1622628990000|2021-06-02 10:16:30|2660|2659|2660|2659.5|2660|2659.5|2660|2659|141
1622629010000|2021-06-02 10:16:50|||||||||1
1622629040000|2021-06-02 10:17:20|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658|280
1622629050000|2021-06-02 10:17:30|2659.5|2659|2659.5|2659|2659.5|2659|2659|2659|20
1622629060000|2021-06-02 10:17:40||2658.5||2658.5||2658.5||2658.5|0
1622629070000|2021-06-02 10:17:50|2659|2658|2659|2658.5|2659|2658.5|2658.5|2658|200
1622629080000|2021-06-02 10:18:00|2659.5||2659.5||2659.5||2659.5||0
1622629090000|2021-06-02 10:18:10|2659|2658|2659|2658|2659|2658|2658.5|2658|132
1622629100000|2021-06-02 10:18:20|2658.5||2658.5||2658.5||2658.5||0
1622629110000|2021-06-02 10:18:30|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|327
1622629120000|2021-06-02 10:18:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|398
1622629130000|2021-06-02 10:18:50||2658||2658||2658||2658|0
1622629140000|2021-06-02 10:19:00|2658.5|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|2091
1622629180000|2021-06-02 10:19:40|2659|2658.5|2658.5|2658|2659|2658.5|2658.5|2658|136
1622629210000|2021-06-02 10:20:10|||||||||30
1622629260000|2021-06-02 10:21:00|2658|2657.5|2658|2657.5|2658.5|2658|2658|2657.5|1204
1622629280000|2021-06-02 10:21:20|2658.5||2658||2658.5||2658||0
1622629320000|2021-06-02 10:22:00|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|335
1622629360000|2021-06-02 10:22:40|2657|2656.5|2657|2656|2657|2656.5|2656.5|2656|535
1622629370000|2021-06-02 10:22:50|2656.5||2656.5||2656.5||2656.5||0
1622629380000|2021-06-02 10:23:00|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|435
1622629390000|2021-06-02 10:23:10|2657|2656|2657|2656|2657|2656.5|2657|2656|417
1622629420000|2021-06-02 10:23:40|2656.5||2656.5||2656.5||2656.5||1
1622629430000|2021-06-02 10:23:50|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|301
1622629450000|2021-06-02 10:24:10|2656.5|2656|2656.5|2656|2657|2656.5|2656.5|2656|731
1622629500000|2021-06-02 10:25:00|2657|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|417
1622629540000|2021-06-02 10:25:40|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|470
1622629590000|2021-06-02 10:26:30|2656|2655.5|2656|2655.5|2656|2656|2656|2655.5|2625
1622629600000|2021-06-02 10:26:40|2656.5|2656|2656|2655.5|2656.5|2656|2656|2655.5|2381
1622629620000|2021-06-02 10:27:00|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|138
1622629650000|2021-06-02 10:27:30||2654.5||2655||2655||2654.5|1144
1622629660000|2021-06-02 10:27:40|2656|2655.5|2656|2655|2656|2655.5|2655.5|2655|1150
1622629670000|2021-06-02 10:27:50||2655.5||2655.5||2655.5||2655.5|0
1622629680000|2021-06-02 10:28:00|2656.5|2656|2657|2656|2657|2656|2656.5|2656|357
1622629690000|2021-06-02 10:28:10||2656.5||2656.5||2656.5||2656|32
1622629700000|2021-06-02 10:28:20||2656||2656||2656||2656|0
1622629710000|2021-06-02 10:28:30|2656.5|2656.5|2657|2656.5|2657|2656.5|2656.5|2656.5|20
1622629720000|2021-06-02 10:28:40|||||||||150
1622629730000|2021-06-02 10:28:50|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|309
1622629790000|2021-06-02 10:29:50|2658|2657.5|2658|2657|2658|2657.5|2657.5|2657|406
1622629800000|2021-06-02 10:30:00|2657.5|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|112
1622629820000|2021-06-02 10:30:20|2656.5|2656|2657|2656|2657|2656|2656.5|2656|21
1622629830000|2021-06-02 10:30:30|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|0
1622629840000|2021-06-02 10:30:40||2657||2656.5||2657||2656.5|132
1622629860000|2021-06-02 10:31:00|2657||2657||2657||2657||0
1622629870000|2021-06-02 10:31:10|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|0
1622629880000|2021-06-02 10:31:20||2655.5||2655.5||2655.5||2655.5|131
1622629940000|2021-06-02 10:32:20|2657|2656|2657|2656.5|2657|2656.5|2657|2656|578
1622629950000|2021-06-02 10:32:30|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2656.5|2059
1622629960000|2021-06-02 10:32:40|||||||||1
1622629990000|2021-06-02 10:33:10|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|570
1622630000000|2021-06-02 10:33:20|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|91
1622630020000|2021-06-02 10:33:40|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|284
1622630050000|2021-06-02 10:34:10|||||||||237
1622630070000|2021-06-02 10:34:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|619
1622630100000|2021-06-02 10:35:00|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|306
1622630120000|2021-06-02 10:35:20|||||||||1
1622630130000|2021-06-02 10:35:30||2658.5||2658.5||2658.5||2658.5|91
1622630160000|2021-06-02 10:36:00|2659||2659||2659||2659||0
1622630170000|2021-06-02 10:36:10|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|1144
1622630180000|2021-06-02 10:36:20|2658.5||2658||2658.5||2658||0
1622630190000|2021-06-02 10:36:30|2657.5|2657|2657.5|2656.5|2657.5|2657|2657.5|2656.5|350
1622630200000|2021-06-02 10:36:40|2657|2657|2657|2656.5|2657|2657|2657|2656.5|3
1622630210000|2021-06-02 10:36:50|2657.5||2657.5||2657.5||2657||560
1622630220000|2021-06-02 10:37:00|2657||2657||2657||2657||0
1622630260000|2021-06-02 10:37:40|2657.5|2657|2657|2656.5|2657.5|2657|2657|2656.5|428
1622630270000|2021-06-02 10:37:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|327
1622630280000|2021-06-02 10:38:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|325
1622630290000|2021-06-02 10:38:10||2655||2655.5||2655.5||2655|0
1622630320000|2021-06-02 10:38:40|||||||||125
1622630340000|2021-06-02 10:39:00|2655.5|2655|2656|2655|2656|2655.5|2655.5|2655|100
1622630350000|2021-06-02 10:39:10|2655.5||2655.5||2655.5||2655.5||0
1622630410000|2021-06-02 10:40:10|2656|2655.5|2656|2655|2656.5|2656|2656|2655|953
1622630420000|2021-06-02 10:40:20||2655.5||2655.5||2655.5||2655.5|0
1622630470000|2021-06-02 10:41:10||2655||2655||2655||2655|0
1622630480000|2021-06-02 10:41:20|2655.5|2655.5|2656.5|2655.5|2656.5|2655.5|2655.5|2655|379
1622630490000|2021-06-02 10:41:30|2657|2656|2657|2656.5|2657|2656.5|2656.5|2656|185
1622630510000|2021-06-02 10:41:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|91
1622630530000|2021-06-02 10:42:10|2657|2656.5|2657.5|2657|2657.5|2657|2657|2656.5|1154
1622630540000|2021-06-02 10:42:20|2657|2656.5|2656.5|2656|2657|2656.5|2656.5|2656|179
1622630560000|2021-06-02 10:42:40|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|116
1622630600000|2021-06-02 10:43:20|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|6
1622630610000|2021-06-02 10:43:30|2656.5|2656|2656.5|2655.5|2656.5|2656|2656.5|2655.5|122
1622630630000|2021-06-02 10:43:50|2656||2656||2656||2656||0
1622630660000|2021-06-02 10:44:20|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|133
1622630680000|2021-06-02 10:44:40|||||||||360
1622630730000|2021-06-02 10:45:30|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655|470
1622630740000|2021-06-02 10:45:40|2655.5|2655|2655.5|2654.5|2655.5|2655|2655|2654|3642
1622630750000|2021-06-02 10:45:50|2655||2655||2655.5||2655||0
1622630760000|2021-06-02 10:46:00||2654||2654||2654.5||2654|648
1622630770000|2021-06-02 10:46:10|2654.5|2654.5|2655.5|2655|2655.5|2655|2654.5|2654|1426
1622630780000|2021-06-02 10:46:20||2654.5||2654.5||2654.5||2654.5|500
1622630790000|2021-06-02 10:46:30|2655||2655||2655||2655||0
1622630840000|2021-06-02 10:47:20|2655.5|2655|2656.5|2656|2656.5|2656|2655.5|2655|498
1622630860000|2021-06-02 10:47:40|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|548
1622630870000|2021-06-02 10:47:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|0
1622630900000|2021-06-02 10:48:20|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|531
1622630920000|2021-06-02 10:48:40|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|292
1622630930000|2021-06-02 10:48:50|2656|2655.5|2656|2655|2656|2655.5|2656|2655|26
1622630940000|2021-06-02 10:49:00||2655.5||2655.5||2655.5||2655.5|0
1622630950000|2021-06-02 10:49:10|2656.5||2656.5||2656.5||2656.5||0
1622630960000|2021-06-02 10:49:20|2656||2656.5||2656.5||2656||0
1622630970000|2021-06-02 10:49:30|2656||2656||2656||2656||0
1622630980000|2021-06-02 10:49:40|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|148
1622630990000|2021-06-02 10:49:50|2656||2656||2656||2656||0
1622631000000|2021-06-02 10:50:00|2655.5|2655.5|2656|2655|2656.5|2655.5|2655.5|2655|132
1622631010000|2021-06-02 10:50:10|2656.5|2655.5|2656.5|2655.5|2656.5|2656|2656.5|2655.5|1425
1622631030000|2021-06-02 10:50:30|2656|2655|2655.5|2655|2656|2655|2655.5|2654.5|2082
1622631040000|2021-06-02 10:50:40|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|462
1622631060000|2021-06-02 10:51:00|2656.5|2656|2656.5|2655.5|2656.5|2656|2656.5|2655.5|457
1622631070000|2021-06-02 10:51:10|2656|2655|2656|2655.5|2656|2655.5|2656|2655|0
1622631090000|2021-06-02 10:51:30||2655||2655.5||2655.5||2655|8
1622631110000|2021-06-02 10:51:50||2655||2655||2655||2655|0
1622631120000|2021-06-02 10:52:00|2655.5|2654.5|2655|2654.5|2655.5|2655|2655|2654.5|1361
1622631130000|2021-06-02 10:52:10|2654.5|2654|2654.5|2654|2654.5|2654.5|2654.5|2653.5|3432
1622631140000|2021-06-02 10:52:20|2654|2653.5|2654|2653.5|2654|2653.5|2653.5|2653|1675
1622631150000|2021-06-02 10:52:30|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|0
1622631180000|2021-06-02 10:53:00|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|1428
1622631190000|2021-06-02 10:53:10|2655||2654.5||2655||2654.5||0
1622631210000|2021-06-02 10:53:30|2654|2653.5|2654|2653.5|2654|2654|2654|2653.5|865
1622631230000|2021-06-02 10:53:50|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|103
1622631250000|2021-06-02 10:54:10|||||||||500
1622631290000|2021-06-02 10:54:50|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|128
1622631300000|2021-06-02 10:55:00|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2653|438
1622631350000|2021-06-02 10:55:50|2654.5|2654|2654|2653.5|2654.5|2654|2654|2653.5|272
1622631360000|2021-06-02 10:56:00|2654.5||2654||2654.5||2654||0
1622631400000|2021-06-02 10:56:40|2654.5|2654|2654.5|2654|2655|2654|2654.5|2654|100
1622631420000|2021-06-02 10:57:00|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|611
1622631440000|2021-06-02 10:57:20|||||||||12
1622631500000|2021-06-02 10:58:20|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|341
1622631520000|2021-06-02 10:58:40|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|436
1622631530000|2021-06-02 10:58:50|||||||||93
1622631580000|2021-06-02 10:59:40|2654.5|2654|2654|2653.5|2655|2654|2654|2653.5|2246
1622631600000|2021-06-02 11:00:00|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|11
1622631620000|2021-06-02 11:00:20|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|2548
1622631640000|2021-06-02 11:00:40|||||||||5
1622631650000|2021-06-02 11:00:50|2655||2654.5||2655||2654.5||0
1622631660000|2021-06-02 11:01:00|2655||2654.5||2655||2654.5||0
1622631680000|2021-06-02 11:01:20|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|561
1622631690000|2021-06-02 11:01:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|442
1622631700000|2021-06-02 11:01:40|2654.5|2654|2654|2653.5|2654.5|2654|2654|2653.5|1281
1622631720000|2021-06-02 11:02:00|||||||||30
1622631770000|2021-06-02 11:02:50|2654.5|2654|2655|2654|2655|2654|2654.5|2654|201
1622631780000|2021-06-02 11:03:00|2654.5|2653.5|2653.5|2652.5|2654.5|2653.5|2653|2652.5|1868
1622631790000|2021-06-02 11:03:10||2653||2653||2653||2653|0
1622631810000|2021-06-02 11:03:30||2652.5||2652.5||2652.5||2652.5|0
1622631820000|2021-06-02 11:03:40|2653||2653||2653||2653||0
1622631850000|2021-06-02 11:04:10|2652.5|2652|2652|2651.5|2653|2652.5|2651.5|2651|1064
1622631860000|2021-06-02 11:04:20|2652.5|2652|2652.5|2651.5|2652.5|2652|2652.5|2651.5|113
1622631880000|2021-06-02 11:04:40|2652|2651|2651.5|2651|2652|2651|2651.5|2651|490
1622631890000|2021-06-02 11:04:50|2652|2650.5|2651.5|2651|2652|2651|2651|2650.5|170
1622631900000|2021-06-02 11:05:00|2652|2650.5|2652|2651.5|2652|2651.5|2651.5|2650.5|1574
1622631910000|2021-06-02 11:05:10||2651||2651||2651||2651|0
1622631920000|2021-06-02 11:05:20||2651.5||2651.5||2651.5||2651.5|0
1622631940000|2021-06-02 11:05:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|339
1622631950000|2021-06-02 11:05:50|2651|2650.5|2650|2649|2651|2650.5|2650|2649|5780
1622631960000|2021-06-02 11:06:00|2649.5|2649.5|2650|2649.5|2650|2649.5|2649.5|2649|426
1622631970000|2021-06-02 11:06:10|2650.5||2650||2650.5||2650||0
1622631980000|2021-06-02 11:06:20|2650.5||2650.5||2650.5||2650.5||0
1622632020000|2021-06-02 11:07:00||2650||2650||2650||2650|0
1622632030000|2021-06-02 11:07:10|2650|2649.5|2650|2649.5|2650.5|2650|2650|2649.5|492
1622632050000|2021-06-02 11:07:30|2650.5||2650.5||2650.5||2650.5||502
1622632080000|2021-06-02 11:08:00|2650|2649|2649.5|2648.5|2650|2649|2649|2648|1038
1622632090000|2021-06-02 11:08:10|2649|2648|2649|2648|2649|2648|2649|2648|0
1622632100000|2021-06-02 11:08:20|2648.5||2648.5||2648.5||2648.5||0
1622632110000|2021-06-02 11:08:30|2648|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|846
1622632120000|2021-06-02 11:08:40|2649|2648.5|2649|2648|2649|2648.5|2649|2648|1202
1622632130000|2021-06-02 11:08:50||2648.5||2648.5||2648.5||2648.5|0
1622632140000|2021-06-02 11:09:00|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647|766
1622632150000|2021-06-02 11:09:10|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|133
1622632160000|2021-06-02 11:09:20||2647.5||2647.5||2647.5||2647.5|0
1622632170000|2021-06-02 11:09:30|2648||2648||2648||2648||6
1622632200000|2021-06-02 11:10:00|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|629
1622632210000|2021-06-02 11:10:10|2647|2646.5|2646.5|2645.5|2647|2646.5|2646.5|2645.5|552
1622632220000|2021-06-02 11:10:20||2646||2646||2646||2646|0
1622632230000|2021-06-02 11:10:30|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|323
1622632240000|2021-06-02 11:10:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|0
1622632250000|2021-06-02 11:10:50|2646.5|2646|2647|2646.5|2647|2646.5|2646.5|2646|0
1622632270000|2021-06-02 11:11:10|||||||||197
1622632280000|2021-06-02 11:11:20|||||||||300
1622632290000|2021-06-02 11:11:30|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|122
1622632300000|2021-06-02 11:11:40|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|740
1622632310000|2021-06-02 11:11:50||2645.5||2645.5||2645.5||2645.5|0
1622632320000|2021-06-02 11:12:00||2646||2646||2646||2645.5|0
1622632330000|2021-06-02 11:12:10|||||||||10
1622632340000|2021-06-02 11:12:20||2645.5||2646||2646||2645.5|0
1622632360000|2021-06-02 11:12:40|2647||2647||2647||2647||996
1622632410000|2021-06-02 11:13:30|||||||||4
1622632440000|2021-06-02 11:14:00|2646.5|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|2324
1622632450000|2021-06-02 11:14:10|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|5442
1622632460000|2021-06-02 11:14:20|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|564
1622632500000|2021-06-02 11:15:00|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|441
1622632510000|2021-06-02 11:15:10|2646.5|2646|2646.5|2646|2647|2646|2646.5|2646|510
1622632520000|2021-06-02 11:15:20|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|0
1622632530000|2021-06-02 11:15:30|||||||||172
1622632550000|2021-06-02 11:15:50|2647.5|2647|2647.5|2646.5|2648|2647.5|2647.5|2646.5|23652
1622632560000|2021-06-02 11:16:00|2647|2646|2646|2645|2647|2646|2645.5|2645|1445
1622632580000|2021-06-02 11:16:20|2645.5|2644.5|2645|2644|2645.5|2644.5|2645|2644|895
1622632590000|2021-06-02 11:16:30|2644.5||2644.5||2644.5||2644.5||0
1622632600000|2021-06-02 11:16:40|2644|2643.5|2644|2643.5|2644|2643.5|2642.5|2641.5|10725
1622632610000|2021-06-02 11:16:50|2644.5||2644.5||2644.5||2644.5||200
1622632650000|2021-06-02 11:17:30|2645|2644|2645.5|2644.5|2646|2644.5|2645|2644|1640
1622632660000|2021-06-02 11:17:40|2646|2645|2646|2645.5|2646|2645.5|2645.5|2645|0
1622632680000|2021-06-02 11:18:00|2646.5||2646.5||2646.5||2646.5||0
1622632690000|2021-06-02 11:18:10|2646||2646.5||2646.5||2646||421
1622632720000|2021-06-02 11:18:40|2646|2646|2645.5|2644.5|2646|2646|2645|2644.5|2061
1622632760000|2021-06-02 11:19:20||2645||2644.5||2645||2644.5|0
1622632770000|2021-06-02 11:19:30|2645||2645||2645||2645||0
1622632780000|2021-06-02 11:19:40|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|543
1622632790000|2021-06-02 11:19:50|2644|2643.5|2644|2643|2644.5|2643.5|2643.5|2643|846
1622632800000|2021-06-02 11:20:00|2643.5|2642.5|2643.5|2642.5|2643.5|2642.5|2643|2642|474
1622632810000|2021-06-02 11:20:10|2643|2643|2643|2642.5|2643.5|2643|2643|2642.5|333
1622632820000|2021-06-02 11:20:20|2643.5||2643||2643.5||2643||0
1622632840000|2021-06-02 11:20:40|2642.5|2642|2642.5|2641.5|2642.5|2642|2642|2641.5|136
1622632850000|2021-06-02 11:20:50|2642|2642|2642|2641.5|2642|2642|2642|2641.5|200
1622632860000|2021-06-02 11:21:00|2641.5|2641|2641.5|2640.5|2641.5|2641|2641|2640.5|701
1622632880000|2021-06-02 11:21:20|2642|2641|2641|2640.5|2642|2641.5|2641|2640.5|2682
1622632890000|2021-06-02 11:21:30|2641.5|2641|2641.5|2641|2642.5|2641.5|2641.5|2640.5|159
1622632930000|2021-06-02 11:22:10|2642|2641.5|2642|2641.5|2642.5|2641.5|2642|2641.5|760
1622632940000|2021-06-02 11:22:20||2641||2641.5||2641.5||2641|0
1622632950000|2021-06-02 11:22:30||2641||2641||2641||2641|0
1622632960000|2021-06-02 11:22:40||2641.5||2641.5||2641.5||2641|0
1622632970000|2021-06-02 11:22:50|2642.5|2641|2642.5|2641.5|2642.5|2641.5|2642.5|2641|306
1622632980000|2021-06-02 11:23:00||2642||2642||2642||2642|0
1622633000000|2021-06-02 11:23:20|2642|2641.5|2642.5|2641.5|2642.5|2641.5|2642|2641.5|446
1622633010000|2021-06-02 11:23:30|2643|2642|2643|2642.5|2643|2642.5|2643|2642|849
1622633030000|2021-06-02 11:23:50|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|171
1622633050000|2021-06-02 11:24:10|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|333
1622633060000|2021-06-02 11:24:20|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|106
1622633090000|2021-06-02 11:24:50|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|352
1622633100000|2021-06-02 11:25:00|2644.5||2644||2644.5||2644||0
1622633120000|2021-06-02 11:25:20||2643||2643.5||2643.5||2643|610
1622633130000|2021-06-02 11:25:30|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2643.5|403
1622633140000|2021-06-02 11:25:40|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|484
1622633150000|2021-06-02 11:25:50|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|0
1622633160000|2021-06-02 11:26:00|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|349
1622633210000|2021-06-02 11:26:50|||||||||110
1622633220000|2021-06-02 11:27:00|2645|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|920
1622633230000|2021-06-02 11:27:10|||||||||2
1622633240000|2021-06-02 11:27:20|2644|2643.5|2644.5|2643.5|2644.5|2644|2644|2643.5|343
1622633250000|2021-06-02 11:27:30||2644||2644||2644||2644|0
1622633260000|2021-06-02 11:27:40||2643.5||2644||2644||2643.5|0
1622633270000|2021-06-02 11:27:50||2643.5||2644||2644||2643.5|0
1622633280000|2021-06-02 11:28:00|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|339
1622633290000|2021-06-02 11:28:10|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|605
1622633300000|2021-06-02 11:28:20|||||||||107
1622633350000|2021-06-02 11:29:10|2644|2643.5|2644.5|2643.5|2644.5|2644|2644|2643.5|544
1622633360000|2021-06-02 11:29:20||2644||2644||2644||2644|0
1622633380000|2021-06-02 11:29:40|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|107
1622633390000|2021-06-02 11:29:50|2644.5|2644|2645|2644|2645|2644.5|2644.5|2644|382
1622633400000|2021-06-02 11:30:00|2644.5||2644.5||2644.5||2644.5||0
1622633420000|2021-06-02 11:30:20|2645|2644.5|2645|2644.5|2645.5|2644.5|2645|2644.5|965
1622633430000|2021-06-02 11:30:30|2645.5|2645|2645|2644.5|2645.5|2645|2645|2644.5|1294
1622633440000|2021-06-02 11:30:40|2644.5|2644|2645|2644|2645|2644|2644.5|2644|106
1622633450000|2021-06-02 11:30:50||2644.5||2644||2644.5||2644|0
1622633470000|2021-06-02 11:31:10|2645.5|2644.5|2645.5|2644.5|2645.5|2645|2645.5|2644.5|783
1622633490000|2021-06-02 11:31:30|2646|2645|2646|2645.5|2646|2645.5|2646|2645|1126
1622633500000|2021-06-02 11:31:40|2645.5|2645|2645|2644.5|2645.5|2645|2645|2644.5|1373
1622633520000|2021-06-02 11:32:00|2645.5|2645|2646.5|2646|2646.5|2646|2645.5|2644.5|1824
1622633580000|2021-06-02 11:33:00|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|91
1622633590000|2021-06-02 11:33:10|2646.5||2646||2646.5||2646||0
1622633600000|2021-06-02 11:33:20|2646.5|2646|2646|2645.5|2646.5|2646|2646|2645.5|396
1622633610000|2021-06-02 11:33:30|||||||||40
1622633620000|2021-06-02 11:33:40|2645.5|2645|2646|2645|2646|2645|2645.5|2645|761
1622633630000|2021-06-02 11:33:50|2645.5||2645.5||2645.5||2645.5||289
1622633660000|2021-06-02 11:34:20|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|177
1622633670000|2021-06-02 11:34:30|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|31
1622633690000|2021-06-02 11:34:50|2645.5|2645|2646|2645|2646|2645|2645.5|2645|241
1622633700000|2021-06-02 11:35:00||2645.5||2645.5||2645.5||2645.5|0
1622633710000|2021-06-02 11:35:10|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|163
1622633750000|2021-06-02 11:35:50|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|336
1622633760000|2021-06-02 11:36:00|||||||||32
1622633770000|2021-06-02 11:36:10|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|119
1622633780000|2021-06-02 11:36:20|2648||2648||2648||2648||0
1622633800000|2021-06-02 11:36:40|2647.5|2647.5|2648|2647.5|2648|2647.5|2647.5|2647.5|200
1622633810000|2021-06-02 11:36:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|91
1622633850000|2021-06-02 11:37:30|2648||2647.5||2648||2647.5||0
1622633870000|2021-06-02 11:37:50|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|686
1622633900000|2021-06-02 11:38:20|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|416
1622633910000|2021-06-02 11:38:30|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|0
1622633920000|2021-06-02 11:38:40|||||||||100
1622633940000|2021-06-02 11:39:00|||||||||172
1622633970000|2021-06-02 11:39:30|2646.5|2646|2647|2646|2647|2646|2646.5|2646|89
1622633980000|2021-06-02 11:39:40|2646.5||2646.5||2646.5||2646.5||200
1622633990000|2021-06-02 11:39:50|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|0
1622634000000|2021-06-02 11:40:00|||||||||31
1622634030000|2021-06-02 11:40:30|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|873
1622634040000|2021-06-02 11:40:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|710
1622634110000|2021-06-02 11:41:50|||||||||370
1622634130000|2021-06-02 11:42:10|2647.5|2647|2647.5|2646.5|2647.5|2647|2647.5|2646.5|117
1622634150000|2021-06-02 11:42:30|2647|2646|2647|2646.5|2647|2646.5|2647|2646|1083
1622634160000|2021-06-02 11:42:40|2647.5|2647|2647.5|2646.5|2647.5|2647|2647.5|2646.5|133
1622634200000|2021-06-02 11:43:20|2647|2646|2647|2646.5|2647|2646.5|2646.5|2646|133
1622634210000|2021-06-02 11:43:30|||||||||91
1622634220000|2021-06-02 11:43:40|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|557
1622634230000|2021-06-02 11:43:50|2648.5||2648.5||2648.5||2648.5||0
1622634250000|2021-06-02 11:44:10|2649|2648|2649|2648.5|2649.5|2648.5|2649|2648|519
1622634270000|2021-06-02 11:44:30|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|512
1622634280000|2021-06-02 11:44:40|2648.5|2648|2649|2648|2649|2648|2648.5|2648|133
1622634290000|2021-06-02 11:44:50|2648.5||2648.5||2648.5||2648.5||0
1622634300000|2021-06-02 11:45:00|2649|2648.5|2650|2649|2650|2649|2649|2648.5|632
1622634310000|2021-06-02 11:45:10|2649.5|2648.5|2649.5|2649|2649.5|2649|2649.5|2648.5|0
1622634330000|2021-06-02 11:45:30|2650||2649.5||2650||2649.5||0
1622634340000|2021-06-02 11:45:40|2649|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|91
1622634350000|2021-06-02 11:45:50|2649.5||2649.5||2649.5||2649.5||0
1622634360000|2021-06-02 11:46:00||2649||2649||2649||2649|0
1622634370000|2021-06-02 11:46:10|2650|2649.5|2650|2649.5|2650|2649.5|2649.5|2649.5|320
1622634390000|2021-06-02 11:46:30|2650.5||2650.5||2650.5||2650.5||855
1622634400000|2021-06-02 11:46:40|2650||2650||2650||2650||0
1622634420000|2021-06-02 11:47:00|2649.5|2649|2650|2649|2650|2649|2649.5|2649|302
1622634430000|2021-06-02 11:47:10|||||||||45
1622634440000|2021-06-02 11:47:20|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|0
1622634480000|2021-06-02 11:48:00|2651|2650.5|2650.5|2650|2651|2650.5|2650.5|2650|56
1622634490000|2021-06-02 11:48:10|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|1027
1622634520000|2021-06-02 11:48:40|2650.5||2650.5||2650.5||2650.5||0
1622634530000|2021-06-02 11:48:50||2650||2650||2650||2650|0
1622634540000|2021-06-02 11:49:00||2649.5||2649.5||2650||2649.5|137
1622634560000|2021-06-02 11:49:20|2651|2650.5|2651|2650.5|2651.5|2651|2651|2650.5|6168
1622634570000|2021-06-02 11:49:30|2650.5|2650|2650|2649|2651|2650|2649.5|2649|16895
1622634580000|2021-06-02 11:49:40|2649.5||2649.5||2649.5||2649.5||0
1622634600000|2021-06-02 11:50:00|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|758
1622634640000|2021-06-02 11:50:40|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|424
1622634650000|2021-06-02 11:50:50|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|265
1622634670000|2021-06-02 11:51:10|2650.5|2650|2650.5|2649.5|2650.5|2650|2650|2649.5|896
1622634680000|2021-06-02 11:51:20|2650|2649|2650|2649|2650|2649|2650|2649|0
1622634710000|2021-06-02 11:51:50||2649.5||2649||2649.5||2649|0
1622634720000|2021-06-02 11:52:00||2649.5||2649.5||2649.5||2649.5|0
1622634730000|2021-06-02 11:52:10|2649.5|2649|2650|2649.5|2650|2649.5|2649.5|2649|490
1622634780000|2021-06-02 11:53:00|2649.5|2649|2649.5|2649|2650|2649|2649.5|2649|91
1622634800000|2021-06-02 11:53:20|2649|2648.5|2648.5|2648|2649|2648.5|2648.5|2648|5464
1622634810000|2021-06-02 11:53:30|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647.5|314
1622634820000|2021-06-02 11:53:40|2648||2648.5||2648.5||2648||0
1622634830000|2021-06-02 11:53:50|2648|2647|2647.5|2647|2648|2647|2647.5|2647|92
1622634840000|2021-06-02 11:54:00|2648||2647.5||2648||2647.5||0
1622634880000|2021-06-02 11:54:40|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|371
1622634900000|2021-06-02 11:55:00|2647.5|2647|2647.5|2647|2648|2647|2647.5|2647|301
1622634930000|2021-06-02 11:55:30|2648|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|908
1622634950000|2021-06-02 11:55:50|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|91
1622634960000|2021-06-02 11:56:00|2648.5||2648.5||2648.5||2648.5||0
1622634970000|2021-06-02 11:56:10|2648||2648||2648.5||2648||0
1622635000000|2021-06-02 11:56:40|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|138
1622635010000|2021-06-02 11:56:50|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647|91
1622635020000|2021-06-02 11:57:00|||||||||418
1622635060000|2021-06-02 11:57:40|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|0
1622635070000|2021-06-02 11:57:50|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|317
1622635080000|2021-06-02 11:58:00|2648.5||2648.5||2648.5||2648.5||114
1622635110000|2021-06-02 11:58:30||2648||2648||2648||2648|0
1622635120000|2021-06-02 11:58:40|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|228
1622635140000|2021-06-02 11:59:00|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|514
1622635150000|2021-06-02 11:59:10|2649|2648.5|2648.5|2648|2649|2648.5|2648.5|2648|0
1622635190000|2021-06-02 11:59:50|||||||||72
1622635200000|2021-06-02 12:00:00|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|133
1622635210000|2021-06-02 12:00:10|2648.5|2648|2649|2648|2649|2648|2648.5|2648|0
1622635230000|2021-06-02 12:00:30|2648.5||2648.5||2648.5||2648.5||0
1622635240000|2021-06-02 12:00:40|2648|2647.5|2649|2648.5|2649|2648.5|2648|2647.5|601
1622635280000|2021-06-02 12:01:20|2648.5|2648|2649|2648|2649|2648|2648.5|2648|91
1622635290000|2021-06-02 12:01:30|2648.5||2648.5||2649||2648.5||0
1622635300000|2021-06-02 12:01:40||2647.5||2647.5||2647.5||2647.5|0
1622635310000|2021-06-02 12:01:50|2648||2648||2648.5||2648||0
1622635340000|2021-06-02 12:02:20|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|222
1622635380000|2021-06-02 12:03:00|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|131
1622635430000|2021-06-02 12:03:50|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|697
1622635450000|2021-06-02 12:04:10|2648.5|2648|2649|2648|2649|2648|2648.5|2648|133
1622635460000|2021-06-02 12:04:20|2648.5||2648.5||2649||2648.5||0
1622635480000|2021-06-02 12:04:40|||||||||7
1622635510000|2021-06-02 12:05:10|2649|2648.5|2649.5|2649|2650|2649|2649|2648.5|732
1622635540000|2021-06-02 12:05:40|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|354
1622635560000|2021-06-02 12:06:00|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|253
1622635570000|2021-06-02 12:06:10|2650||2650||2650||2649.5||0
1622635580000|2021-06-02 12:06:20|2649.5||2649.5||2649.5||2649.5||0
1622635590000|2021-06-02 12:06:30|2650||2649.5||2650||2649.5||0
1622635610000|2021-06-02 12:06:50|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|498
1622635620000|2021-06-02 12:07:00|||||||||11
1622635630000|2021-06-02 12:07:10|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|518
1622635640000|2021-06-02 12:07:20|2651.5||2651||2651.5||2651||0
1622635660000|2021-06-02 12:07:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|105
1622635670000|2021-06-02 12:07:50|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|133
1622635710000|2021-06-02 12:08:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|178
1622635720000|2021-06-02 12:08:40|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|91
1622635730000|2021-06-02 12:08:50|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|553
1622635740000|2021-06-02 12:09:00|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650|336
1622635780000|2021-06-02 12:09:40|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|163
1622635790000|2021-06-02 12:09:50|2651||2651||2651||2650.5||38
1622635800000|2021-06-02 12:10:00|2650.5|2650.5|2651|2650.5|2651|2650.5|2650.5|2650.5|221
1622635840000|2021-06-02 12:10:40|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|1051
1622635850000|2021-06-02 12:10:50|2650|2649.5|2650|2649|2650|2649.5|2650|2649|253
1622635860000|2021-06-02 12:11:00|2649.5|2649.5|2650|2649.5|2650|2649.5|2649.5|2649.5|133
1622635870000|2021-06-02 12:11:10|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|260
1622635890000|2021-06-02 12:11:30|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|205
1622635910000|2021-06-02 12:11:50|2649.5|2649|2649.5|2649|2649.5|2649|2649|2648.5|542
1622635920000|2021-06-02 12:12:00|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|99
1622635930000|2021-06-02 12:12:10|2649.5|2648|2649|2648|2649.5|2648.5|2649|2648|0
1622635940000|2021-06-02 12:12:20|2648.5|2647.5|2648.5|2647.5|2648.5|2648|2648|2647.5|0
1622635950000|2021-06-02 12:12:30|2648|2648|2648|2647.5|2648.5|2648|2648|2647.5|123
1622635960000|2021-06-02 12:12:40|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|121
1622635970000|2021-06-02 12:12:50|2648.5||2648||2648.5||2648||0
1622635980000|2021-06-02 12:13:00|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|90
1622636020000|2021-06-02 12:13:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|163
1622636030000|2021-06-02 12:13:50|2647.5||2647.5||2647.5||2647||0
1622636050000|2021-06-02 12:14:10|2648|2647|2648.5|2648|2648.5|2648|2648|2647|1265
1622636060000|2021-06-02 12:14:20|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647.5|50
1622636070000|2021-06-02 12:14:30|2648||2648||2648||2648||0
1622636090000|2021-06-02 12:14:50|||||||||331
1622636100000|2021-06-02 12:15:00|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|798
1622636110000|2021-06-02 12:15:10|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|0
1622636120000|2021-06-02 12:15:20|||||||||114
1622636150000|2021-06-02 12:15:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|96
1622636160000|2021-06-02 12:16:00|2648|2647.5|2648|2647|2648|2647.5|2647.5|2647|336
1622636180000|2021-06-02 12:16:20||2647.5||2647.5||2647.5||2647.5|0
1622636200000|2021-06-02 12:16:40|2648.5||2648.5||2648.5||2648.5||259
1622636220000|2021-06-02 12:17:00||2648||2648||2648||2648|0
1622636260000|2021-06-02 12:17:40|2649|2648.5|2650.5|2649.5|2650.5|2649.5|2649|2648.5|726
1622636280000|2021-06-02 12:18:00|2650||2650||2650.5||2650||0
1622636300000|2021-06-02 12:18:20|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|107
1622636320000|2021-06-02 12:18:40|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|330
1622636330000|2021-06-02 12:18:50|2649||2649||2649||2649||0
1622636340000|2021-06-02 12:19:00|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|134
1622636370000|2021-06-02 12:19:30||2648.5||2648.5||2648.5||2648.5|0
1622636380000|2021-06-02 12:19:40|2649|2648|2648.5|2648|2649|2648|2648.5|2648|136
1622636390000|2021-06-02 12:19:50||2647.5||2647.5||2647.5||2647.5|0
1622636400000|2021-06-02 12:20:00|2649|2648|2650.5|2650|2650.5|2650|2648.5|2648|7176
1622636410000|2021-06-02 12:20:10|2650|2649.5|2649|2648|2650|2649.5|2649|2648|1966
1622636420000|2021-06-02 12:20:20|2649.5|2648.5|2649.5|2649|2649.5|2649|2649.5|2648.5|409
1622636430000|2021-06-02 12:20:30|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|1901
1622636440000|2021-06-02 12:20:40|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|576
1622636450000|2021-06-02 12:20:50|2649.5|2649|2649.5|2649|2649.5|2649.5|2649.5|2649|373
1622636500000|2021-06-02 12:21:40|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2649|672
1622636520000|2021-06-02 12:22:00|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649|471
1622636530000|2021-06-02 12:22:10|2650.5|2650|2650|2649.5|2650.5|2650|2650|2649.5|696
1622636540000|2021-06-02 12:22:20|2650.5||2650.5||2650.5||2650||0
1622636550000|2021-06-02 12:22:30|2650||2650.5||2650.5||2650||0
1622636560000|2021-06-02 12:22:40|2650|2649|2649.5|2649|2650|2649.5|2649.5|2649|762
1622636570000|2021-06-02 12:22:50|2649|2648.5|2649|2648.5|2649|2648.5|2648.5|2647.5|529
1622636580000|2021-06-02 12:23:00|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648.5|274
1622636590000|2021-06-02 12:23:10||2648||2648.5||2648.5||2648|100
1622636610000|2021-06-02 12:23:30|2649.5|2649|2649.5|2649|2650|2649.5|2649.5|2649|1009
1622636640000|2021-06-02 12:24:00|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|284
1622636660000|2021-06-02 12:24:20|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|135
1622636670000|2021-06-02 12:24:30|2650|2648.5|2650|2649|2650|2649|2650|2648.5|200
1622636680000|2021-06-02 12:24:40||2649.5||2649.5||2649.5||2649.5|0
1622636710000|2021-06-02 12:25:10|2649.5|2649|2649.5|2649|2650|2649.5|2649.5|2648.5|648
1622636750000|2021-06-02 12:25:50|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|350
1622636790000|2021-06-02 12:26:30|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|714
1622636800000|2021-06-02 12:26:40|2650.5|2650|2651|2650|2651|2650|2650.5|2650|0
1622636810000|2021-06-02 12:26:50||2650.5||2650.5||2650.5||2650.5|0
1622636830000|2021-06-02 12:27:10|2651.5|2651|2651.5|2651|2652|2651|2651.5|2651|598
1622636840000|2021-06-02 12:27:20|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|269
1622636850000|2021-06-02 12:27:30|2651.5|2651|2652|2651.5|2652|2651.5|2651.5|2651|501
1622636860000|2021-06-02 12:27:40|2651.5|2651|2652|2651|2652|2651|2651.5|2651|0
1622636870000|2021-06-02 12:27:50|2651.5||2651.5||2652||2651.5||10
1622636880000|2021-06-02 12:28:00|2652|2650.5|2651|2650.5|2652|2650.5|2651|2650.5|42
1622636890000|2021-06-02 12:28:10|2651.5||2651.5||2651.5||2651.5||0
1622636900000|2021-06-02 12:28:20|2651|2650|2651.5|2650.5|2651.5|2650.5|2650.5|2650|268
1622636910000|2021-06-02 12:28:30|2651|2650|2650.5|2650|2651.5|2650|2650.5|2650|227
1622636920000|2021-06-02 12:28:40|2651||2651||2651||2650.5||0
1622636930000|2021-06-02 12:28:50||2650.5||2650||2650.5||2650|0
1622636940000|2021-06-02 12:29:00|2650.5||2650.5||2650.5||2650.5||0
1622636960000|2021-06-02 12:29:20|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|200
1622636970000|2021-06-02 12:29:30|2649.5|2649|2649.5|2648.5|2650|2649.5|2649|2648.5|801
1622636980000|2021-06-02 12:29:40|2649|2648|2648|2647.5|2649|2648|2648|2647.5|614
1622636990000|2021-06-02 12:29:50||2647||2647||2647||2647|0
1622637000000|2021-06-02 12:30:00|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|963
1622637030000|2021-06-02 12:30:30|2648|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|425
1622637060000|2021-06-02 12:31:00|2648|2647.5|2648|2647.5|2648.5|2647.5|2648|2647.5|430
1622637080000|2021-06-02 12:31:20|2648.5|2648|2648.5|2648|2648.5|2648|2648|2647.5|868
1622637090000|2021-06-02 12:31:30|2648|2647.5|2648|2647.5|2648.5|2647.5|2648|2647.5|163
1622637100000|2021-06-02 12:31:40|2647.5|2647|2647.5|2646.5|2648|2647|2647|2646.5|404
1622637110000|2021-06-02 12:31:50|2648|2647|2648|2647.5|2648.5|2647.5|2647.5|2647|1073
1622637120000|2021-06-02 12:32:00|2647.5|2647|2648|2647|2648|2647|2647.5|2647|701
1622637130000|2021-06-02 12:32:10|2647.5|2647.5|2647.5|2647|2647.5|2647.5|2647.5|2647|470
1622637150000|2021-06-02 12:32:30|2647|2646.5|2647|2646.5|2647.5|2646.5|2647|2646.5|646
1622637160000|2021-06-02 12:32:40|||||||||161
1622637170000|2021-06-02 12:32:50|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|693
1622637180000|2021-06-02 12:33:00|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|442
1622637190000|2021-06-02 12:33:10|2648.5|2648|2648.5|2648|2649|2648.5|2648|2647.5|1880
1622637200000|2021-06-02 12:33:20|2648|2647.5|2647.5|2647|2648|2647.5|2647|2646.5|346
1622637210000|2021-06-02 12:33:30|2647|2646.5|2647.5|2647|2647.5|2647|2647|2646.5|427
1622637230000|2021-06-02 12:33:50|2647|2646.5|2647.5|2647|2647.5|2647|2647|2646.5|443
1622637240000|2021-06-02 12:34:00|2647|2646.5|2646.5|2646|2647.5|2646.5|2646|2645.5|1829
1622637250000|2021-06-02 12:34:10|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|488
1622637260000|2021-06-02 12:34:20|2647||2647||2647||2646.5||200
1622637270000|2021-06-02 12:34:30|2646.5||2647||2647||2646.5||108
1622637290000|2021-06-02 12:34:50|2646.5||2647||2647||2646.5||431
1622637300000|2021-06-02 12:35:00|2646.5|2645.5|2645.5|2645|2646.5|2645.5|2645.5|2645|876
1622637310000|2021-06-02 12:35:10|2646|2645.5|2646|2645|2646|2645.5|2646|2645|0
1622637320000|2021-06-02 12:35:20|2645.5||2645.5||2646||2645.5||0
1622637340000|2021-06-02 12:35:40|2646||2646||2646||2646||0
1622637350000|2021-06-02 12:35:50|2645.5||2646||2646||2645.5||114
1622637360000|2021-06-02 12:36:00|2645.5||2645.5||2646||2645.5||864
1622637380000|2021-06-02 12:36:20|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|0
1622637390000|2021-06-02 12:36:30|||||||||156
1622637400000|2021-06-02 12:36:40|2646.5|2646|2646.5|2645.5|2646.5|2646|2646|2645.5|629
1622637410000|2021-06-02 12:36:50|2647|2646|2646.5|2646|2647|2646|2646.5|2646|1310
1622637420000|2021-06-02 12:37:00||2645.5||2646||2646||2645.5|0
1622637460000|2021-06-02 12:37:40|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|423
1622637470000|2021-06-02 12:37:50|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2645.5|0
1622637480000|2021-06-02 12:38:00||2645.5||2645.5||2645.5||2645.5|0
1622637510000|2021-06-02 12:38:30|2646|2646|2646.5|2646|2647|2646.5|2646|2646|1618
1622637520000|2021-06-02 12:38:40|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|251
1622637540000|2021-06-02 12:39:00|2645.5|2645|2646.5|2645.5|2646.5|2645.5|2645.5|2645|801
1622637550000|2021-06-02 12:39:10||2646||2646||2646||2646|0
1622637570000|2021-06-02 12:39:30|2647|2646.5|2648.5|2647.5|2648.5|2647.5|2647|2646.5|1072
1622637600000|2021-06-02 12:40:00|2649|2648|2649|2648.5|2649.5|2648.5|2649|2648|591
1622637620000|2021-06-02 12:40:20|2648.5|2648|2648.5|2647.5|2648.5|2648|2648.5|2647.5|272
1622637650000|2021-06-02 12:40:50|2649|2648|2649.5|2648.5|2649.5|2648.5|2649|2648|500
1622637660000|2021-06-02 12:41:00|2649|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|169
1622637670000|2021-06-02 12:41:10|2650|2649|2649.5|2649|2650|2649|2649.5|2649|329
1622637680000|2021-06-02 12:41:20|2650||2649.5||2650||2649.5||0
1622637690000|2021-06-02 12:41:30|2650||2649.5||2650||2649.5||0
1622637700000|2021-06-02 12:41:40|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|0
1622637710000|2021-06-02 12:41:50|2650.5|2650|2650|2649.5|2650.5|2650|2650|2649.5|625
1622637720000|2021-06-02 12:42:00|2650.5|2650|2650.5|2650|2650.5|2650|2650|2650|7
1622637730000|2021-06-02 12:42:10|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|133
1622637740000|2021-06-02 12:42:20|2650.5||2650||2650.5||2650||0
1622637770000|2021-06-02 12:42:50|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|1
1622637780000|2021-06-02 12:43:00|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2649|162
1622637790000|2021-06-02 12:43:10|2650|2649.5|2649|2648.5|2650|2649.5|2649|2648.5|1957
1622637800000|2021-06-02 12:43:20|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648.5|446
1622637810000|2021-06-02 12:43:30|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648.5|254
1622637820000|2021-06-02 12:43:40|2649.5||2649||2649.5||2649||0
1622637830000|2021-06-02 12:43:50|2648.5|2648|2648.5|2647.5|2648.5|2648|2647.5|2647|2283
1622637840000|2021-06-02 12:44:00|2648|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|0
1622637850000|2021-06-02 12:44:10||2647||2646.5||2647||2646.5|0
1622637870000|2021-06-02 12:44:30|2647|2646|2646.5|2646|2647|2646|2646.5|2646|1793
1622637880000|2021-06-02 12:44:40|2647.5|2646.5|2647.5|2647|2648|2647|2647.5|2646.5|2133
1622637890000|2021-06-02 12:44:50|2647|2646.5|2647|2646.5|2647|2646.5|2646.5|2646|866
1622637900000|2021-06-02 12:45:00|2647.5||2647.5||2647.5||2647.5||477
1622637910000|2021-06-02 12:45:10|2647|2647|2647.5|2647|2647.5|2647|2647|2646.5|567
1622637920000|2021-06-02 12:45:20|||||||||2
1622637930000|2021-06-02 12:45:30||2646.5||2647||2647||2646.5|2410
1622637950000|2021-06-02 12:45:50|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|350
1622637960000|2021-06-02 12:46:00|2647.5|2647|2647.5|2647|2648|2647|2647.5|2647|316
1622637980000|2021-06-02 12:46:20|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|309
1622638000000|2021-06-02 12:46:40|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|0
1622638010000|2021-06-02 12:46:50|2647|2646.5|2647|2646.5|2647.5|2646.5|2647|2646.5|298
1622638020000|2021-06-02 12:47:00||2646||2646.5||2646.5||2646|378
1622638030000|2021-06-02 12:47:10|2646.5|2646|2646.5|2645.5|2646.5|2646|2646|2645.5|1644
1622638040000|2021-06-02 12:47:20|2646||2646||2646.5||2646||0
1622638060000|2021-06-02 12:47:40|2645.5|2645|2645.5|2645|2646|2645|2645|2644.5|4238
1622638070000|2021-06-02 12:47:50||2644.5||2645||2645||2644.5|200
1622638080000|2021-06-02 12:48:00|2645|2644.5|2645|2644.5|2645.5|2644.5|2645|2644.5|133
1622638090000|2021-06-02 12:48:10|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2644.5|1122
1622638100000|2021-06-02 12:48:20|||||||||762
1622638110000|2021-06-02 12:48:30|2645|2644.5|2645|2644.5|2645.5|2645|2645|2644.5|1497
1622638120000|2021-06-02 12:48:40|2645.5|2645|2646|2645|2646|2645|2645|2644.5|1208
1622638130000|2021-06-02 12:48:50|2646.5|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|491
1622638140000|2021-06-02 12:49:00|2645.5|2645|2645.5|2645|2646|2645.5|2645.5|2645|220
1622638150000|2021-06-02 12:49:10|2646|2645.5|2646|2645|2646|2645.5|2646|2645|424
1622638160000|2021-06-02 12:49:20|2645.5||2645.5||2645.5||2645.5||0
1622638170000|2021-06-02 12:49:30|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|619
1622638180000|2021-06-02 12:49:40|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|729
1622638190000|2021-06-02 12:49:50|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|922
1622638200000|2021-06-02 12:50:00|2646.5||2646||2646.5||2646||0
1622638210000|2021-06-02 12:50:10|2646.5||2646||2646.5||2646||644
1622638230000|2021-06-02 12:50:30|2645.5|2645|2645.5|2645|2646|2645|2645.5|2645|727
1622638240000|2021-06-02 12:50:40|||||||||88
1622638250000|2021-06-02 12:50:50|2646|2645.5|2646|2645|2646|2645.5|2646|2645|495
1622638260000|2021-06-02 12:51:00|2645.5||2645.5||2646||2645.5||0
1622638270000|2021-06-02 12:51:10||2644.5||2644.5||2644.5||2644.5|323
1622638280000|2021-06-02 12:51:20||2645||2645||2645||2645|0
1622638290000|2021-06-02 12:51:30|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|292
1622638320000|2021-06-02 12:52:00|2646.5|2646|2647|2646.5|2647|2646.5|2646.5|2646|1009
1622638330000|2021-06-02 12:52:10|2646.5|2646|2646.5|2646|2647|2646|2646.5|2646|632
1622638350000|2021-06-02 12:52:30||2645.5||2645.5||2645.5||2645.5|582
1622638380000|2021-06-02 12:53:00|2646||2646||2646.5||2646||262
1622638410000|2021-06-02 12:53:30|2646.5|2646|2646|2645.5|2646.5|2646|2646|2645.5|1257
1622638420000|2021-06-02 12:53:40|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|1102
1622638430000|2021-06-02 12:53:50|2646.5|2645|2646|2645.5|2646.5|2645.5|2646|2645|0
1622638440000|2021-06-02 12:54:00|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|725
1622638450000|2021-06-02 12:54:10|2646.5|2646|2646.5|2646|2646.5|2646|2646|2645.5|970
1622638460000|2021-06-02 12:54:20|2647|2646.5|2646.5|2645.5|2647|2646.5|2646.5|2645.5|550
1622638470000|2021-06-02 12:54:30|2646||2646||2646||2646||0
1622638480000|2021-06-02 12:54:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|171
1622638490000|2021-06-02 12:54:50||2645.5||2645.5||2645.5||2645.5|91
1622638500000|2021-06-02 12:55:00|2646|2646|2646.5|2645.5|2646.5|2646|2646|2645.5|114
1622638510000|2021-06-02 12:55:10|2646||2646.5||2646.5||2646||0
1622638530000|2021-06-02 12:55:30||2646||2646||2646||2645.5|950
1622638540000|2021-06-02 12:55:40|2646|2645.5|2646.5|2646|2647|2646.5|2646|2645.5|1722
1622638550000|2021-06-02 12:55:50|2646|2645.5|2645.5|2645|2646.5|2645.5|2645.5|2645|2083
1622638560000|2021-06-02 12:56:00|2645|2644.5|2645.5|2644.5|2645.5|2645|2645|2644.5|1747
1622638570000|2021-06-02 12:56:10|2645|2644|2644|2643.5|2645|2644|2644|2643.5|252
1622638580000|2021-06-02 12:56:20|2644.5|2644|2644|2643.5|2644.5|2644|2644|2643.5|864
1622638590000|2021-06-02 12:56:30|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|10
1622638600000|2021-06-02 12:56:40||2643.5||2644||2644||2643.5|0
1622638610000|2021-06-02 12:56:50|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|32
1622638660000|2021-06-02 12:57:40|2643.5|2643|2644.5|2644|2644.5|2644|2643.5|2643|1596
1622638670000|2021-06-02 12:57:50|2645.5|2644.5|2645|2644|2645.5|2644.5|2644.5|2644|2350
1622638680000|2021-06-02 12:58:00|2644.5|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|740
1622638700000|2021-06-02 12:58:20|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|545
1622638730000|2021-06-02 12:58:50|2646|2645.5|2646.5|2645.5|2646.5|2646|2646|2645.5|839
1622638740000|2021-06-02 12:59:00|2646|2645|2645.5|2645|2646|2645.5|2645.5|2645|1295
1622638750000|2021-06-02 12:59:10|2645|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|839
1622638760000|2021-06-02 12:59:20|2644|2643.5|2644|2643.5|2644.5|2644|2644|2643.5|644
1622638770000|2021-06-02 12:59:30|2644.5|2644|2644.5|2643.5|2644.5|2644|2644|2643|1781
1622638780000|2021-06-02 12:59:40|2644|2643|2644|2643.5|2644|2643.5|2644|2643|77
1622638790000|2021-06-02 12:59:50|2644.5|2644|2644.5|2643.5|2644.5|2644|2644|2643.5|116
1622638800000|2021-06-02 13:00:00|2645|2644|2645.5|2645|2645.5|2645|2645|2644|1127
1622638810000|2021-06-02 13:00:10||2644.5||2645||2645||2644.5|0
1622638820000|2021-06-02 13:00:20||2644.5||2645||2645||2644.5|0
1622638830000|2021-06-02 13:00:30|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|741
1622638860000|2021-06-02 13:01:00|2646|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|551
1622638870000|2021-06-02 13:01:10|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644.5|1372
1622638880000|2021-06-02 13:01:20|2646|2645|2645.5|2645|2646|2645|2645.5|2645|207
1622638930000|2021-06-02 13:02:10|||||||||459
1622638940000|2021-06-02 13:02:20|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|547
1622638950000|2021-06-02 13:02:30|2646.5||2646.5||2646.5||2646.5||977
1622638960000|2021-06-02 13:02:40|2646|2646|2647.5|2647|2648|2647.5|2646|2646|3800
1622638970000|2021-06-02 13:02:50|2648|2646.5|2647.5|2647|2648|2647.5|2647.5|2646.5|571
1622638980000|2021-06-02 13:03:00|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646|456
1622638990000|2021-06-02 13:03:10|2648|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|0
1622639040000|2021-06-02 13:04:00|2647|2647|2647.5|2646.5|2647.5|2647|2647|2646.5|765
1622639070000|2021-06-02 13:04:30|2647|2646|2646|2645|2647|2646|2645.5|2645|1853
1622639080000|2021-06-02 13:04:40|2645.5|2645.5|2646|2645.5|2646|2645.5|2645.5|2645.5|123
1622639090000|2021-06-02 13:04:50|2646.5|2646|2646|2645.5|2646.5|2646|2646|2645|458
1622639100000|2021-06-02 13:05:00||2645||2645.5||2645.5||2645|0
1622639120000|2021-06-02 13:05:20||2645||2645.5||2645.5||2645|133
1622639130000|2021-06-02 13:05:30|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|525
1622639160000|2021-06-02 13:06:00|2646|2645|2646|2645|2646|2645|2645.5|2645|1076
1622639170000|2021-06-02 13:06:10|2646.5|2645.5|2645|2644.5|2646.5|2645.5|2645|2644.5|1012
1622639180000|2021-06-02 13:06:20|2644.5|2644|2644.5|2643.5|2645|2644|2644|2643.5|400
1622639200000|2021-06-02 13:06:40|2644||2644||2644||2644||0
1622639210000|2021-06-02 13:06:50|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|515
1622639240000|2021-06-02 13:07:20|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644.5|739
1622639270000|2021-06-02 13:07:50|2645||2645.5||2645.5||2645||240
1622639290000|2021-06-02 13:08:10|2645||2645||2645||2645||0
1622639300000|2021-06-02 13:08:20|2645.5|2645|2645.5|2644.5|2645.5|2645|2645.5|2644.5|227
1622639310000|2021-06-02 13:08:30|2645|2644|2644.5|2643.5|2645|2644|2644|2643.5|745
1622639320000|2021-06-02 13:08:40||2644||2643.5||2644||2643.5|0
1622639330000|2021-06-02 13:08:50||2644||2644||2644||2644|0
1622639340000|2021-06-02 13:09:00|2645|2644.5|2645.5|2644.5|2645.5|2645|2645|2644.5|1070
1622639350000|2021-06-02 13:09:10|2645|2645|2645.5|2645|2645.5|2645|2645|2645|106
1622639360000|2021-06-02 13:09:20|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|118
1622639370000|2021-06-02 13:09:30|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|0
1622639410000|2021-06-02 13:10:10|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|431
1622639420000|2021-06-02 13:10:20|2645|2644.5|2646|2645|2646|2645|2645|2644.5|1377
1622639430000|2021-06-02 13:10:30|2645.5||2645.5||2645.5||2645.5||18
1622639450000|2021-06-02 13:10:50||2644.5||2644.5||2644.5||2644.5|0
1622639460000|2021-06-02 13:11:00|2645||2645||2645||2645||138
1622639470000|2021-06-02 13:11:10|2644.5|2644|2644|2643.5|2644.5|2644|2644|2643.5|210
1622639530000|2021-06-02 13:12:10||2643||2643.5||2643.5||2643|0
1622639560000|2021-06-02 13:12:40|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|133
1622639570000|2021-06-02 13:12:50|2643|2642.5|2643|2642|2643|2642.5|2643|2642|117
1622639580000|2021-06-02 13:13:00||2642.5||2642.5||2642.5||2642.5|0
1622639590000|2021-06-02 13:13:10|||||||||300
1622639600000|2021-06-02 13:13:20|||||||||107
1622639630000|2021-06-02 13:13:50|2642.5|2642|2642.5|2642|2642.5|2642|2642.5|2642|897
1622639640000|2021-06-02 13:14:00|2643|2642.5|2643|2642|2643|2642.5|2643|2642|0
1622639660000|2021-06-02 13:14:20||2642.5||2642||2642.5||2642|80
1622639670000|2021-06-02 13:14:30||2642.5||2642.5||2642.5||2642.5|0
1622639680000|2021-06-02 13:14:40|2643.5|2643|2644|2643|2644|2643.5|2643.5|2643|998
1622639690000|2021-06-02 13:14:50||2643.5||2643.5||2643.5||2643.5|163
1622639720000|2021-06-02 13:15:20|2643.5|2643|2644|2643|2644|2643.5|2643.5|2643|529
1622639730000|2021-06-02 13:15:30|2644.5|2643.5|2644.5|2644|2644.5|2644|2644.5|2643.5|123
1622639740000|2021-06-02 13:15:40||2643.5||2643.5||2643.5||2643.5|0
1622639760000|2021-06-02 13:16:00|2644||2644||2644||2644||0
1622639770000|2021-06-02 13:16:10||2643||2643||2643||2643|0
1622639790000|2021-06-02 13:16:30||2643.5||2643.5||2643.5||2643.5|0
1622639810000|2021-06-02 13:16:50|||||||||40
1622639820000|2021-06-02 13:17:00|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|328
1622639830000|2021-06-02 13:17:10|2644|2643.5|2644|2643|2644|2643.5|2644|2643|0
1622639840000|2021-06-02 13:17:20|2643.5||2643.5||2643.5||2643.5||100
1622639860000|2021-06-02 13:17:40|2644|2643.5|2644|2643.5|2644.5|2644|2644|2643.5|563
1622639870000|2021-06-02 13:17:50|2644.5|2644|2645|2644.5|2645.5|2644.5|2644.5|2644|1653
1622639880000|2021-06-02 13:18:00|2645.5|2644|2644.5|2643.5|2645.5|2644|2644.5|2643.5|3079
1622639890000|2021-06-02 13:18:10|2644|2644|2644.5|2644|2644.5|2644|2644|2644|617
1622639900000|2021-06-02 13:18:20|2644|2643.5|2643.5|2643|2644|2643.5|2643.5|2643|0
1622639920000|2021-06-02 13:18:40|||||||||10
1622639980000|2021-06-02 13:19:40||2642.5||2642.5||2642.5||2642.5|152
1622640000000|2021-06-02 13:20:00||2643||2643||2643||2643|0
1622640030000|2021-06-02 13:20:30|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|962
1622640050000|2021-06-02 13:20:50|2644.5|2644|2645|2644.5|2645|2644.5|2644.5|2644|1441
1622640090000|2021-06-02 13:21:30|2645.5|2645|2646.5|2645.5|2646.5|2645.5|2645.5|2645|459
1622640100000|2021-06-02 13:21:40|2646|2645|2646.5|2645.5|2646.5|2645.5|2646|2645|0
1622640110000|2021-06-02 13:21:50||2646||2646||2646||2646|0
1622640140000|2021-06-02 13:22:20|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|788
1622640160000|2021-06-02 13:22:40|2646|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645.5|318
1622640170000|2021-06-02 13:22:50||2646||2646||2646||2645.5|0
1622640210000|2021-06-02 13:23:30|||||||||502
1622640230000|2021-06-02 13:23:50|||||||||370
1622640240000|2021-06-02 13:24:00|2646|2645.5|2646|2645|2646|2645.5|2646|2645|597
1622640250000|2021-06-02 13:24:10||2645.5||2645.5||2645.5||2645|0
1622640270000|2021-06-02 13:24:30|2646.5|2645|2646.5|2646|2646.5|2646|2646.5|2645|120
1622640280000|2021-06-02 13:24:40|2646|2645.5|2645.5|2645|2646|2646|2645.5|2645|766
1622640300000|2021-06-02 13:25:00|2646|2645.5|2646.5|2645.5|2646.5|2646|2646|2645.5|939
1622640310000|2021-06-02 13:25:10||2646||2646||2646||2646|0
1622640320000|2021-06-02 13:25:20|2647|2646.5|2646|2645.5|2647|2646.5|2646|2645|5743
1622640330000|2021-06-02 13:25:30|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|0
1622640360000|2021-06-02 13:26:00|2645|2644.5|2644.5|2644|2645|2644.5|2644.5|2644|1091
1622640400000|2021-06-02 13:26:40|||||||||117
1622640420000|2021-06-02 13:27:00|||||||||290
1622640430000|2021-06-02 13:27:10|2644|2643.5|2645|2644.5|2645|2644.5|2644|2643.5|1408
1622640440000|2021-06-02 13:27:20|2645.5|2645|2645.5|2644.5|2645.5|2645|2645.5|2644.5|971
1622640450000|2021-06-02 13:27:30||2645||2645||2645||2645|0
1622640460000|2021-06-02 13:27:40|2646|2645.5|2646.5|2645.5|2646.5|2646|2646|2645.5|443
1622640470000|2021-06-02 13:27:50||2646||2646||2646||2646|0
1622640490000|2021-06-02 13:28:10|2647|2646.5|2647|2646.5|2647.5|2646.5|2647|2646.5|1199
1622640500000|2021-06-02 13:28:20|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|287
1622640510000|2021-06-02 13:28:30|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|437
1622640520000|2021-06-02 13:28:40|||||||||230
1622640530000|2021-06-02 13:28:50|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|0
1622640540000|2021-06-02 13:29:00|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|734
1622640550000|2021-06-02 13:29:10|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|818
1622640560000|2021-06-02 13:29:20|2646.5||2646||2646.5||2646||0
1622640570000|2021-06-02 13:29:30|2645.5|2645|2646|2645|2646|2645.5|2645.5|2645|513
1622640580000|2021-06-02 13:29:40||2645.5||2645||2645.5||2645|0
1622640590000|2021-06-02 13:29:50||2645.5||2645.5||2645.5||2645|0
1622640600000|2021-06-02 13:30:00|2646.5|2645|2646|2645|2646.5|2646|2645.5|2645|946
1622640610000|2021-06-02 13:30:10|2646.5|2645.5|2646|2645.5|2646.5|2646|2646|2645.5|253
1622640620000|2021-06-02 13:30:20|2646.5|2645|2646|2645.5|2646.5|2645.5|2646|2645|0
1622640630000|2021-06-02 13:30:30|2645.5|2645|2645|2644|2646|2645|2644.5|2644|1177
1622640640000|2021-06-02 13:30:40|2644.5|2644.5|2645|2644|2645|2644.5|2644.5|2644|575
1622640650000|2021-06-02 13:30:50|2644.5|2643.5|2643.5|2642.5|2644.5|2643.5|2643.5|2642.5|881
1622640660000|2021-06-02 13:31:00|2643|2642|2642|2641|2643.5|2642|2641|2640.5|2820
1622640670000|2021-06-02 13:31:10|2641.5|2640.5|2641|2640.5|2641.5|2641|2641|2640.5|2068
1622640680000|2021-06-02 13:31:20|2641.5|2641|2641|2640.5|2641.5|2641|2641|2640.5|702
1622640690000|2021-06-02 13:31:30|2641.5|2641|2642.5|2641.5|2642.5|2642|2641|2640.5|2157
1622640700000|2021-06-02 13:31:40|2642|2641|2641.5|2641|2642|2641|2641.5|2641|685
1622640710000|2021-06-02 13:31:50|2642|2641.5|2642|2641.5|2642.5|2642|2642|2641.5|191
1622640720000|2021-06-02 13:32:00|2641.5|2641|2640|2639|2641.5|2641|2639.5|2639|8995
1622640730000|2021-06-02 13:32:10|2640.5|2639.5|2640|2639.5|2640.5|2640|2640|2639.5|1068
1622640740000|2021-06-02 13:32:20|2640.5|2640|2639.5|2639|2640.5|2640|2639.5|2639|1056
1622640750000|2021-06-02 13:32:30|2639|2638.5|2639|2638.5|2639.5|2639|2639|2638.5|1308
1622640760000|2021-06-02 13:32:40|2639.5|2639|2639|2638.5|2639.5|2639|2639|2638.5|0
1622640780000|2021-06-02 13:33:00|2638.5|2638|2638.5|2637.5|2638.5|2638|2638|2637.5|1534
1622640790000|2021-06-02 13:33:10|2638|2638|2638|2637.5|2638|2638|2638|2637.5|506
1622640800000|2021-06-02 13:33:20|2637.5|2637|2637|2636.5|2638|2637|2637|2636.5|2152
1622640810000|2021-06-02 13:33:30|2636.5|2636|2636.5|2636|2637|2636|2636|2635.5|1778
1622640820000|2021-06-02 13:33:40|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635|506
1622640830000|2021-06-02 13:33:50|2635.5|2635|2635.5|2634.5|2635.5|2635|2635|2634|9930
1622640840000|2021-06-02 13:34:00|2635|2634|2633|2632.5|2635|2634|2633|2632.5|3903
1622640850000|2021-06-02 13:34:10|2632.5|2632|2633.5|2633|2633.5|2633|2632.5|2632|668
1622640860000|2021-06-02 13:34:20|2634|2632.5|2633.5|2632.5|2634|2632.5|2633.5|2632.5|621
1622640870000|2021-06-02 13:34:30|2633|2632|2633.5|2633|2633.5|2633|2633|2632|133
1622640880000|2021-06-02 13:34:40|2634|2633.5|2633.5|2633|2634.5|2633.5|2633.5|2633|1015
1622640890000|2021-06-02 13:34:50|2634|2633.5|2634.5|2633.5|2634.5|2634|2634|2633.5|594
1622640900000|2021-06-02 13:35:00|2634|2634|2633.5|2632.5|2634.5|2634|2632.5|2632|1856
1622640910000|2021-06-02 13:35:10|2634|2633|2634.5|2633.5|2634.5|2634|2634|2633|455
1622640920000|2021-06-02 13:35:20|2635|2634|2637.5|2636.5|2637.5|2636.5|2635|2634|1849
1622640930000|2021-06-02 13:35:30|2638|2637|2638.5|2637.5|2639|2638|2638|2637|831
1622640940000|2021-06-02 13:35:40|2639|2638|2639|2638|2639|2638|2639|2638|0
1622640950000|2021-06-02 13:35:50|2638.5|2637.5|2637.5|2636.5|2639|2637.5|2637|2636.5|111
1622640960000|2021-06-02 13:36:00|2637|2636|2636.5|2636|2637.5|2636|2636.5|2635.5|375
1622640980000|2021-06-02 13:36:20|2636|2635.5|2636.5|2635.5|2636.5|2635.5|2636|2635|142
1622640990000|2021-06-02 13:36:30|2636|2635|2636|2635.5|2636|2635.5|2636|2635|0
1622641000000|2021-06-02 13:36:40|2636.5|2635|2636.5|2635.5|2636.5|2635.5|2636|2635|144
1622641010000|2021-06-02 13:36:50|2637|2636|2637.5|2636.5|2637.5|2637|2637|2636|804
1622641020000|2021-06-02 13:37:00||2637||2637||2637||2637|0
1622641040000|2021-06-02 13:37:20|2638|2637.5|2638.5|2638|2639.5|2638.5|2638|2637.5|1385
1622641050000|2021-06-02 13:37:30|2639|2637.5|2638.5|2637.5|2639|2637.5|2638|2637.5|368
1622641060000|2021-06-02 13:37:40|2638|2637|2638|2637|2638|2637.5|2637.5|2637|422
1622641070000|2021-06-02 13:37:50||2637.5||2637||2637.5||2637|0
1622641080000|2021-06-02 13:38:00|2637.5|2636.5|2637.5|2636.5|2638|2637|2637.5|2636.5|473
1622641100000|2021-06-02 13:38:20|2638|2637|2637.5|2636.5|2638|2637.5|2637.5|2636.5|593
1622641110000|2021-06-02 13:38:30|2638|2637|2638|2637.5|2638|2637.5|2638|2637|0
1622641120000|2021-06-02 13:38:40|2637.5|2637|2637.5|2636.5|2637.5|2637|2637.5|2636.5|709
1622641130000|2021-06-02 13:38:50|2637|2635.5|2635|2634|2637.5|2635.5|2635|2634|4559
1622641140000|2021-06-02 13:39:00|2635.5|2634.5|2635|2634|2635.5|2634.5|2634.5|2633.5|1731
1622641150000|2021-06-02 13:39:10|2635.5|2634.5|2635.5|2634.5|2635.5|2634.5|2635.5|2634.5|138
1622641160000|2021-06-02 13:39:20|2635|2634|2634.5|2634|2635|2634.5|2634.5|2633.5|1020
1622641170000|2021-06-02 13:39:30||2633.5||2633.5||2633.5||2633.5|489
1622641180000|2021-06-02 13:39:40|2635|2634|2635|2634|2635|2634|2635|2634|717
1622641190000|2021-06-02 13:39:50|2634.5||2634.5||2634.5||2634.5||0
1622641200000|2021-06-02 13:40:00|2634|2633.5|2633|2632|2634|2633.5|2633|2632|1179
1622641210000|2021-06-02 13:40:10|2633.5|2632.5|2633.5|2632.5|2633.5|2632.5|2633|2632|0
1622641220000|2021-06-02 13:40:20|2633|2633|2634.5|2633.5|2634.5|2634|2633|2633|1280
1622641230000|2021-06-02 13:40:30|2635|2634|2635.5|2634.5|2636|2635|2634.5|2634|900
1622641250000|2021-06-02 13:40:50|2636|2635|2635.5|2634.5|2636|2635|2635.5|2634.5|535
1622641260000|2021-06-02 13:41:00|2636|2635|2637.5|2637|2638|2637|2635.5|2635|526
1622641270000|2021-06-02 13:41:10|2638|2637.5|2637|2636.5|2638|2637.5|2637|2636|342
1622641280000|2021-06-02 13:41:20|2636.5|2636|2636.5|2636|2637|2636|2636.5|2636|0
1622641290000|2021-06-02 13:41:30|2637|2635.5|2637.5|2636.5|2637.5|2636.5|2637|2635.5|4242
1622641300000|2021-06-02 13:41:40|2637|2636|2637.5|2636.5|2637.5|2636.5|2636|2635.5|874
1622641310000|2021-06-02 13:41:50|2637|2636|2637|2636.5|2637.5|2636.5|2637|2636|439
1622641320000|2021-06-02 13:42:00|2636.5|2636|2636|2635.5|2637|2636|2636|2635.5|509
1622641330000|2021-06-02 13:42:10|2635.5|2635|2636|2635|2636|2635|2635.5|2635|345
1622641340000|2021-06-02 13:42:20|2635.5|2635.5|2636|2635|2636|2635.5|2635.5|2635|133
1622641350000|2021-06-02 13:42:30|2636.5|2635.5|2636|2635.5|2636.5|2636|2636|2635|364
1622641360000|2021-06-02 13:42:40|2636.5|2636|2637.5|2636.5|2638|2637|2636.5|2636|853
1622641370000|2021-06-02 13:42:50|2638|2637|2638|2637|2638.5|2637|2638|2637|0
1622641380000|2021-06-02 13:43:00|2638.5|2637.5|2638.5|2637.5|2638.5|2637.5|2638|2637|134
1622641400000|2021-06-02 13:43:20|2638|2637|2637.5|2637|2638|2637|2637.5|2637|23
1622641430000|2021-06-02 13:43:50|2638||2637.5||2638||2637.5||284
1622641440000|2021-06-02 13:44:00|2637|2636.5|2637.5|2636.5|2637.5|2637|2637|2636|233
1622641450000|2021-06-02 13:44:10|||||||||148
1622641460000|2021-06-02 13:44:20|2637|2636|2636.5|2635.5|2637|2636|2636.5|2635.5|281
1622641470000|2021-06-02 13:44:30||2636||2636||2636||2636|0
1622641480000|2021-06-02 13:44:40|2636|2635.5|2636.5|2635.5|2636.5|2635.5|2636|2635.5|225
1622641490000|2021-06-02 13:44:50|2637|2636|2637|2636.5|2637|2636.5|2637|2635.5|315
1622641500000|2021-06-02 13:45:00|2637.5|2636|2636.5|2636|2637.5|2636|2636.5|2636|720
1622641510000|2021-06-02 13:45:10|2636|2635.5|2636.5|2636|2636.5|2636|2636|2635|1165
1622641520000|2021-06-02 13:45:20|2637|2636.5|2637|2636|2637|2636.5|2637|2636|155
1622641530000|2021-06-02 13:45:30|2637.5|2636.5|2637.5|2637|2637.5|2637|2637|2636.5|435
1622641540000|2021-06-02 13:45:40|2637|2636.5|2637.5|2636.5|2637.5|2636.5|2637|2636.5|211
1622641550000|2021-06-02 13:45:50|2637|2636|2637.5|2636.5|2637.5|2636.5|2636.5|2636|0
1622641560000|2021-06-02 13:46:00|2637|2636|2636.5|2636|2637.5|2636.5|2636.5|2636|133
1622641570000|2021-06-02 13:46:10|2637|2636.5|2637|2636.5|2637.5|2636.5|2637|2636|143
1622641580000|2021-06-02 13:46:20||2636||2636||2636||2636|0
1622641600000|2021-06-02 13:46:40|2636.5|2636.5|2636.5|2636|2636.5|2636.5|2636.5|2636|3
1622641610000|2021-06-02 13:46:50|2636|2635.5|2635.5|2635|2636|2635.5|2635.5|2635|2358
1622641630000|2021-06-02 13:47:10|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635|853
1622641640000|2021-06-02 13:47:20|2636.5|2636|2637|2636|2637|2636|2636.5|2636|773
1622641650000|2021-06-02 13:47:30|2637.5|2636.5|2636.5|2636|2637.5|2637|2636|2635.5|324
1622641660000|2021-06-02 13:47:40|2637|2635.5|2637|2636|2637.5|2636.5|2637|2635.5|0
1622641670000|2021-06-02 13:47:50|2637.5|2636.5|2637.5|2637|2637.5|2637|2637.5|2636.5|200
1622641680000|2021-06-02 13:48:00|2638|2637.5|2639|2638.5|2639.5|2638.5|2637.5|2637|1070
1622641690000|2021-06-02 13:48:10|2638.5|2638|2638.5|2638|2638.5|2638.5|2638.5|2638|0
1622641700000|2021-06-02 13:48:20|2639|2638.5|2638.5|2638|2639|2638.5|2638.5|2638|0
1622641710000|2021-06-02 13:48:30|2639|2638.5|2639|2638.5|2639|2638.5|2639|2638|0
1622641720000|2021-06-02 13:48:40|2638.5|2638|2639|2638|2639|2638.5|2638.5|2638|114
1622641730000|2021-06-02 13:48:50|2638.5|2637.5|2638.5|2637.5|2639|2638|2638|2637|393
1622641740000|2021-06-02 13:49:00|2639|2638|2639|2638|2639|2638.5|2639|2638|2
1622641760000|2021-06-02 13:49:20|2638.5||2639||2639||2638.5||0
1622641770000|2021-06-02 13:49:30||2638.5||2638.5||2638.5||2638.5|470
1622641780000|2021-06-02 13:49:40|2639.5|2639|2639.5|2639|2640|2639.5|2639.5|2638.5|3077
1622641800000|2021-06-02 13:50:00|2639|2638.5|2639|2638.5|2639|2638.5|2639|2638|257
1622641810000|2021-06-02 13:50:10|2638.5|2638|2639.5|2639|2639.5|2639|2638.5|2638|655
1622641820000|2021-06-02 13:50:20|2640|2639.5|2638.5|2637.5|2640|2639.5|2638.5|2637.5|1390
1622641830000|2021-06-02 13:50:30|2639|2638|2638.5|2638|2639.5|2638.5|2638.5|2638|1491
1622641840000|2021-06-02 13:50:40|2639||2638.5||2639||2638.5||0
1622641850000|2021-06-02 13:50:50|2639|2638.5|2639|2638.5|2639|2638.5|2638.5|2638.5|418
1622641860000|2021-06-02 13:51:00|2638.5|2638|2639|2638.5|2639|2638.5|2638.5|2638|170
1622641870000|2021-06-02 13:51:10|||||||||213
1622641880000|2021-06-02 13:51:20|2638.5|2638|2639.5|2639|2640|2639|2638.5|2638|404
1622641900000|2021-06-02 13:51:40|2640|2639.5|2641.5|2640.5|2641.5|2640.5|2640|2639.5|965
1622641910000|2021-06-02 13:51:50|2641|2640|2640.5|2640|2641|2640|2640.5|2640|787
1622641930000|2021-06-02 13:52:10|2641|2640.5|2641|2640.5|2641|2640.5|2641|2640.5|0
1622641950000|2021-06-02 13:52:30|2640.5|2640|2640|2639.5|2641|2640|2640|2639.5|1386
1622641960000|2021-06-02 13:52:40|2639.5|2639|2640|2639|2640|2639.5|2639.5|2639|634
1622641980000|2021-06-02 13:53:00|2639.5|2638.5|2638.5|2638|2639.5|2638.5|2638.5|2637.5|1526
1622642010000|2021-06-02 13:53:30|||||||||74
1622642020000|2021-06-02 13:53:40|2638|2637.5|2638|2637.5|2638|2637.5|2638|2637.5|354
1622642030000|2021-06-02 13:53:50|2638.5||2638.5||2638.5||2638||50
1622642040000|2021-06-02 13:54:00|2638|2638|2638|2637.5|2638.5|2638|2638|2637.5|594
1622642050000|2021-06-02 13:54:10|2637.5|2637|2638|2637|2638|2637|2637.5|2636.5|808
1622642060000|2021-06-02 13:54:20||2637.5||2637||2637.5||2637|0
1622642070000|2021-06-02 13:54:30|2637.5|2637.5|2638|2637.5|2638|2637.5|2637.5|2637.5|0
1622642080000|2021-06-02 13:54:40|2637.5|2637|2638|2637|2638|2637|2637.5|2637|3
1622642090000|2021-06-02 13:54:50|2637.5|2637.5|2638|2637.5|2638|2637.5|2637.5|2637|610
1622642100000|2021-06-02 13:55:00|2637.5|2637|2638|2637.5|2638|2637.5|2637.5|2637|827
1622642110000|2021-06-02 13:55:10|2638.5|2638|2639|2638|2639|2638.5|2638.5|2637.5|1011
1622642130000|2021-06-02 13:55:30||2638.5||2638||2638.5||2638|200
1622642140000|2021-06-02 13:55:40|2639.5|2638.5|2640|2639.5|2640|2639.5|2639.5|2638.5|582
1622642150000|2021-06-02 13:55:50|2640.5|2640|2641|2640.5|2641|2640.5|2640.5|2640|117
1622642160000|2021-06-02 13:56:00|2641.5||2641||2641.5||2641||0
1622642180000|2021-06-02 13:56:20|2640.5|2640|2640.5|2640|2640.5|2640|2640.5|2640|53
1622642190000|2021-06-02 13:56:30|||||||||487
1622642200000|2021-06-02 13:56:40|||||||||96
1622642210000|2021-06-02 13:56:50|2641|2640.5|2641|2640.5|2641|2640.5|2641|2640.5|409
1622642220000|2021-06-02 13:57:00|2641.5|2641|2640|2639.5|2641.5|2641|2640|2639|1513
1622642230000|2021-06-02 13:57:10|2640.5|2639|2639.5|2639|2640.5|2639|2639.5|2639|51
1622642240000|2021-06-02 13:57:20|2640|2639.5|2640|2639.5|2640|2639.5|2640|2639.5|0
1622642280000|2021-06-02 13:58:00||2639||2639.5||2639.5||2639|0
1622642290000|2021-06-02 13:58:10|2639.5|2639|2639.5|2639|2639.5|2639|2639.5|2639|0
1622642300000|2021-06-02 13:58:20|2639|2638.5|2639.5|2639|2639.5|2639|2639|2638.5|0
1622642310000|2021-06-02 13:58:30|2640|2639.5|2640|2639|2640|2639.5|2640|2639|850
1622642320000|2021-06-02 13:58:40||2639.5||2639||2639.5||2639|0
1622642330000|2021-06-02 13:58:50|2639.5|2638.5|2640|2639.5|2640|2639.5|2639.5|2638.5|320
1622642340000|2021-06-02 13:59:00|2639.5|2639|2639.5|2639|2640|2639|2639.5|2639|200
1622642350000|2021-06-02 13:59:10|2640||2640||2640||2640||0
1622642370000|2021-06-02 13:59:30|2639.5||2639.5||2640||2639.5||134
1622642380000|2021-06-02 13:59:40|2640||2640||2640||2640||0
1622642400000|2021-06-02 14:00:00|2640.5|2639.5|2640.5|2640|2640.5|2640|2640|2639.5|961
1622642410000|2021-06-02 14:00:10|2641|2640.5|2641.5|2641|2641.5|2641|2641|2640.5|148
1622642420000|2021-06-02 14:00:20|2642|2640.5|2642|2641.5|2642.5|2641.5|2642|2640.5|106
1622642430000|2021-06-02 14:00:30|2642.5|2642|2642.5|2642|2643|2642|2642.5|2642|46
1622642440000|2021-06-02 14:00:40|2643|2642.5|2643|2642|2643|2642.5|2643|2642|0
1622642450000|2021-06-02 14:00:50|2642.5||2642.5||2642.5||2642.5||0
1622642470000|2021-06-02 14:01:10|2643||2642.5||2643||2642.5||110
1622642480000|2021-06-02 14:01:20|2642|2641.5|2642.5|2641.5|2642.5|2642|2642|2641.5|488
1622642490000|2021-06-02 14:01:30||2642||2642||2642||2642|0
1622642500000|2021-06-02 14:01:40||2641.5||2641.5||2641.5||2641.5|0
1622642510000|2021-06-02 14:01:50||2642||2642||2642||2642|0
1622642530000|2021-06-02 14:02:10||2641.5||2642||2642||2641.5|300
1622642540000|2021-06-02 14:02:20|2643|2641.5|2643.5|2642.5|2643.5|2642.5|2643|2641.5|124
1622642550000|2021-06-02 14:02:30||2643||2643||2643||2643|0
1622642560000|2021-06-02 14:02:40|2644||2643.5||2644||2643.5||0
1622642570000|2021-06-02 14:02:50||2642.5||2643||2643||2642.5|53
1622642580000|2021-06-02 14:03:00|2644|2643.5|2644|2643|2644.5|2643.5|2643|2642.5|406
1622642590000|2021-06-02 14:03:10||2643.5||2643||2643.5||2643|0
1622642600000|2021-06-02 14:03:20||2643.5||2643.5||2643.5||2643.5|0
1622642620000|2021-06-02 14:03:40|2643.5|2643|2644|2643|2644|2643|2643.5|2643|52
1622642630000|2021-06-02 14:03:50|2643.5|2643.5|2644|2643.5|2644|2643.5|2643.5|2643.5|9
1622642640000|2021-06-02 14:04:00|2643.5|2643|2643|2642.5|2643.5|2643|2643|2642.5|399
1622642650000|2021-06-02 14:04:10|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2642.5|333
1622642660000|2021-06-02 14:04:20||2642.5||2643||2643||2642.5|101
1622642670000|2021-06-02 14:04:30|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|1
1622642680000|2021-06-02 14:04:40|2642.5|2642|2643|2642|2643|2642.5|2642.5|2642|278
1622642700000|2021-06-02 14:05:00|2642.5|2641.5|2642.5|2642|2642.5|2642|2642.5|2641.5|0
1622642710000|2021-06-02 14:05:10|2643||2643||2643||2643||38
1622642730000|2021-06-02 14:05:30|2642.5||2642.5||2642.5||2642.5||0
1622642740000|2021-06-02 14:05:40|2643|2642.5|2644|2643|2644|2643.5|2643|2642.5|5539
1622642750000|2021-06-02 14:05:50|2643.5|2643.5|2643.5|2642.5|2644|2643.5|2643|2642|1956
1622642760000|2021-06-02 14:06:00|2643|2642|2642.5|2642|2643|2642.5|2642|2641.5|253
1622642770000|2021-06-02 14:06:10|2643|2642.5|2643.5|2642.5|2643.5|2642.5|2643|2642.5|117
1622642780000|2021-06-02 14:06:20||2643||2642.5||2643||2642.5|0
1622642790000|2021-06-02 14:06:30||2643||2643||2643||2642.5|0
1622642800000|2021-06-02 14:06:40|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|0
1622642810000|2021-06-02 14:06:50|2643.5||2643.5||2643.5||2643.5||292
1622642820000|2021-06-02 14:07:00|2644|2643|2644|2643.5|2644|2643.5|2644|2642.5|2
1622642830000|2021-06-02 14:07:10||2643||2643.5||2643.5||2643|25
1622642840000|2021-06-02 14:07:20|2643.5|2643|2643.5|2643|2643.5|2643.5|2643.5|2643|1
1622642860000|2021-06-02 14:07:40||2642.5||2642.5||2643||2642.5|696
1622642870000|2021-06-02 14:07:50|2643|2642|2643|2642|2643.5|2642|2642.5|2641.5|133
1622642880000|2021-06-02 14:08:00|2643.5|2642.5|2643.5|2643|2643.5|2643|2643.5|2642.5|186
1622642890000|2021-06-02 14:08:10|2644|2643.5|2644|2643.5|2644|2643.5|2643.5|2643|110
1622642900000|2021-06-02 14:08:20|2643.5|2643|2644|2643|2644|2643|2643.5|2643|322
1622642910000|2021-06-02 14:08:30||2643.5||2643.5||2643.5||2643.5|0
1622642920000|2021-06-02 14:08:40||2643||2643||2643.5||2643|0
1622642930000|2021-06-02 14:08:50|2643.5||2643.5||2643.5||2643.5||0
1622642940000|2021-06-02 14:09:00|2644||2643.5||2644||2643.5||0
1622642960000|2021-06-02 14:09:20|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|154
1622642970000|2021-06-02 14:09:30|2644.5|2644|2646|2645|2646|2645|2644.5|2644|893
1622642980000|2021-06-02 14:09:40|2645.5|2645.5|2645.5|2645|2646|2645.5|2645.5|2645|375
1622642990000|2021-06-02 14:09:50|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|818
1622643000000|2021-06-02 14:10:00|2644.5|2644|2644|2643.5|2644.5|2644|2644|2643|1054
1622643010000|2021-06-02 14:10:10|2644.5||2644.5||2644.5||2644.5||0
1622643020000|2021-06-02 14:10:20||2644||2644||2644||2644|200
1622643030000|2021-06-02 14:10:30|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644|537
1622643040000|2021-06-02 14:10:40||2645||2645||2645||2645|0
1622643050000|2021-06-02 14:10:50|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|1369
1622643060000|2021-06-02 14:11:00|2646|2645.5|2646|2645|2646.5|2646|2646|2645|1043
1622643070000|2021-06-02 14:11:10|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645.5|41
1622643080000|2021-06-02 14:11:20|2646||2646.5||2646.5||2646||0
1622643090000|2021-06-02 14:11:30|2647|2646|2647|2646.5|2647|2646.5|2647|2646|133
1622643120000|2021-06-02 14:12:00|2646.5|2646|2648|2647.5|2648.5|2647.5|2646.5|2645.5|1028
1622643130000|2021-06-02 14:12:10|2648.5|2648|2649|2648.5|2649|2648.5|2648|2647.5|688
1622643140000|2021-06-02 14:12:20|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2647.5|333
1622643150000|2021-06-02 14:12:30||2648||2648.5||2648.5||2648|0
1622643170000|2021-06-02 14:12:50|2650|2649|2648.5|2648|2650|2649|2648|2647|6231
1622643180000|2021-06-02 14:13:00|2649|2648.5|2648|2647.5|2649|2648.5|2648|2647.5|1641
1622643190000|2021-06-02 14:13:10|2647.5|2647|2647.5|2647|2648|2647.5|2647.5|2647|42
1622643200000|2021-06-02 14:13:20|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647.5|421
1622643210000|2021-06-02 14:13:30|2649|2648|2648|2647|2649|2648|2648|2647|244
1622643220000|2021-06-02 14:13:40|2648.5|2647.5|2649|2648|2649|2648|2648.5|2647.5|358
1622643230000|2021-06-02 14:13:50|2648.5|2647.5|2648.5|2647.5|2648.5|2648|2648.5|2647.5|104
1622643240000|2021-06-02 14:14:00|2648|2648|2648|2647.5|2648|2648|2648|2647.5|163
1622643260000|2021-06-02 14:14:20|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|52
1622643270000|2021-06-02 14:14:30|2648|2647.5|2648|2647|2648.5|2647.5|2648|2647|0
1622643280000|2021-06-02 14:14:40|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|0
1622643290000|2021-06-02 14:14:50|2648||2648||2648||2648||0
1622643300000|2021-06-02 14:15:00|2647.5|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|930
1622643310000|2021-06-02 14:15:10|2648|2647|2647.5|2647|2648|2647.5|2647.5|2647|434
1622643320000|2021-06-02 14:15:20|2647|2646.5|2647|2646.5|2647|2646.5|2646.5|2645.5|393
1622643350000|2021-06-02 14:15:50|2646.5|2646|2646|2645.5|2646.5|2646|2646|2645|1860
1622643360000|2021-06-02 14:16:00|2645.5|2645|2645.5|2645|2646|2645|2645.5|2645|200
1622643370000|2021-06-02 14:16:10|2645|2644.5|2645|2644.5|2645.5|2644.5|2645|2644.5|328
1622643380000|2021-06-02 14:16:20|2644.5|2644|2644.5|2644|2645|2644.5|2644.5|2644|1449
1622643390000|2021-06-02 14:16:30|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|0
1622643400000|2021-06-02 14:16:40|2645.5|2645|2646|2645.5|2646|2645.5|2645.5|2645|1619
1622643410000|2021-06-02 14:16:50|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|54
1622643420000|2021-06-02 14:17:00|2646|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645.5|322
1622643450000|2021-06-02 14:17:30|2646|2645|2646|2645|2646|2645|2645.5|2645|366
1622643460000|2021-06-02 14:17:40|2645.5|2645.5|2645.5|2645|2645.5|2645.5|2645.5|2645|193
1622643490000|2021-06-02 14:18:10|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|133
1622643500000|2021-06-02 14:18:20|2646.5|2646|2647|2646.5|2647|2646.5|2646.5|2646|164
1622643510000|2021-06-02 14:18:30|2646.5|2646|2647|2646.5|2647|2646.5|2646.5|2646|0
1622643520000|2021-06-02 14:18:40|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|372
1622643530000|2021-06-02 14:18:50||2646.5||2647||2647||2646.5|0
1622643540000|2021-06-02 14:19:00||2646.5||2646.5||2647||2646.5|21
1622643550000|2021-06-02 14:19:10|2648|2647|2648.5|2647.5|2648.5|2647.5|2648|2647|1415
1622643560000|2021-06-02 14:19:20||2648||2648||2648||2648|0
1622643570000|2021-06-02 14:19:30|2649|2647.5|2647.5|2647|2649|2647.5|2647.5|2647|410
1622643580000|2021-06-02 14:19:40|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2647.5|2647.5|0
1622643590000|2021-06-02 14:19:50|2648||2648||2648||2648||0
1622643600000|2021-06-02 14:20:00|2647.5|2647|2647.5|2647|2648|2647|2647.5|2647|195
1622643610000|2021-06-02 14:20:10||2646.5||2647||2647||2646.5|0
1622643620000|2021-06-02 14:20:20|2648||2647.5||2648||2647.5||68
1622643630000|2021-06-02 14:20:30|2648||2648||2648||2648||0
1622643650000|2021-06-02 14:20:50|2647.5||2647.5||2648||2647.5||0
1622643660000|2021-06-02 14:21:00|2647|2646.5|2647.5|2646.5|2647.5|2647|2647|2646.5|0
1622643670000|2021-06-02 14:21:10|||||||||10
1622643680000|2021-06-02 14:21:20||2647||2647||2647||2647|0
1622643690000|2021-06-02 14:21:30|2647|2646.5|2647|2646.5|2647.5|2646.5|2647|2646|453
1622643700000|2021-06-02 14:21:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|0
1622643710000|2021-06-02 14:21:50|2647|2645.5|2646|2645.5|2647|2645.5|2646|2645.5|258
1622643720000|2021-06-02 14:22:00|2645.5|2645|2645.5|2645|2645.5|2645|2645.5|2645|1620
1622643730000|2021-06-02 14:22:10|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|0
1622643750000|2021-06-02 14:22:30|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|287
1622643760000|2021-06-02 14:22:40|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2646|334
1622643810000|2021-06-02 14:23:30||2645.5||2645.5||2646||2645.5|73
1622643820000|2021-06-02 14:23:40||2646||2645.5||2646||2645.5|307
1622643840000|2021-06-02 14:24:00||2646||2645.5||2646||2645.5|486
1622643850000|2021-06-02 14:24:10|2646||2646.5||2646.5||2646||0
1622643860000|2021-06-02 14:24:20|2646|2645|2646|2645.5|2646|2645.5|2645.5|2645|1384
1622643890000|2021-06-02 14:24:50|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|665
1622643900000|2021-06-02 14:25:00||2645.5||2646||2646||2645.5|156
1622643910000|2021-06-02 14:25:10||2645.5||2645.5||2645.5||2645.5|53
1622643920000|2021-06-02 14:25:20||2646||2646||2646||2646|0
1622643930000|2021-06-02 14:25:30||2645.5||2645.5||2645.5||2645.5|51
1622643940000|2021-06-02 14:25:40|2646||2646.5||2646.5||2646||0
1622643950000|2021-06-02 14:25:50|2646|2645|2645.5|2645|2646|2645|2645.5|2645|434
1622643960000|2021-06-02 14:26:00|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645.5|203
1622643970000|2021-06-02 14:26:10|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|125
1622643980000|2021-06-02 14:26:20|2646||2646||2646||2646||0
1622643990000|2021-06-02 14:26:30|||||||||650
1622644000000|2021-06-02 14:26:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|599
1622644010000|2021-06-02 14:26:50|2646|2645.5|2646|2645.5|2646.5|2646|2646|2645.5|673
1622644020000|2021-06-02 14:27:00|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2645.5|143
1622644050000|2021-06-02 14:27:30|2647|2646.5|2647|2646|2647|2646.5|2646.5|2646|702
1622644060000|2021-06-02 14:27:40|2647.5|2646.5|2647.5|2647|2647.5|2647|2647.5|2646.5|973
1622644070000|2021-06-02 14:27:50|2648|2647.5|2648|2647.5|2648|2647.5|2647.5|2647.5|200
1622644080000|2021-06-02 14:28:00|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|29
1622644090000|2021-06-02 14:28:10|||||||||135
1622644100000|2021-06-02 14:28:20|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|450
1622644140000|2021-06-02 14:29:00|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|483
1622644150000|2021-06-02 14:29:10|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|471
1622644160000|2021-06-02 14:29:20|2647.5|2647|2648|2647|2648|2647.5|2647.5|2646.5|370
1622644170000|2021-06-02 14:29:30|2647.5||2647.5||2647.5||2647.5||0
1622644190000|2021-06-02 14:29:50|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|324
1622644200000|2021-06-02 14:30:00||2647||2647||2647||2647|0
1622644210000|2021-06-02 14:30:10|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|0
1622644220000|2021-06-02 14:30:20|2647.5||2647.5||2647.5||2647.5||0
1622644230000|2021-06-02 14:30:30|2647||2647||2647||2647||0
1622644250000|2021-06-02 14:30:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|4
1622644260000|2021-06-02 14:31:00|2648|2647.5|2648.5|2647.5|2648.5|2648|2648|2647.5|1045
1622644270000|2021-06-02 14:31:10||2648||2648||2648||2648|0
1622644290000|2021-06-02 14:31:30|2648|2647.5|2648|2647.5|2648.5|2647.5|2648|2647.5|243
1622644300000|2021-06-02 14:31:40|2647.5|2647|2647.5|2647|2648|2647|2647.5|2647|1273
1622644330000|2021-06-02 14:32:10|2648|2647.5|2648|2647.5|2648|2647.5|2647.5|2647|434
1622644340000|2021-06-02 14:32:20|||||||||18
1622644360000|2021-06-02 14:32:40|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|424
1622644420000|2021-06-02 14:33:40|||||||||400
1622644440000|2021-06-02 14:34:00|2648|2647|2648.5|2648|2648.5|2648|2648|2647|2777
1622644450000|2021-06-02 14:34:10|2648|2647.5|2648|2647.5|2648.5|2648|2648|2647.5|604
1622644460000|2021-06-02 14:34:20|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|363
1622644470000|2021-06-02 14:34:30|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647.5|657
1622644480000|2021-06-02 14:34:40|2648|2648|2648.5|2647.5|2648.5|2648|2648|2647.5|471
1622644500000|2021-06-02 14:35:00|2648||2648.5||2648.5||2648||379
1622644510000|2021-06-02 14:35:10|2648|2647|2647.5|2647|2648|2647.5|2647|2646.5|2260
1622644520000|2021-06-02 14:35:20|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646|359
1622644530000|2021-06-02 14:35:30|2646.5|2646|2646.5|2646|2646.5|2646|2646|2645.5|1916
1622644540000|2021-06-02 14:35:40|2647|2646.5|2647|2646|2647|2646.5|2647|2646|298
1622644550000|2021-06-02 14:35:50|2647.5|2646.5|2647.5|2647|2647.5|2647|2647.5|2646.5|277
1622644560000|2021-06-02 14:36:00|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|377
1622644570000|2021-06-02 14:36:10|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2648|1081
1622644580000|2021-06-02 14:36:20|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2647.5|421
1622644590000|2021-06-02 14:36:30|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|133
1622644600000|2021-06-02 14:36:40|2647.5|2647|2647.5|2646.5|2647.5|2647|2647.5|2646.5|506
1622644610000|2021-06-02 14:36:50||2647||2646.5||2647||2646.5|0
1622644620000|2021-06-02 14:37:00||2647||2647||2647||2646.5|0
1622644630000|2021-06-02 14:37:10|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|619
1622644640000|2021-06-02 14:37:20|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|960
1622644650000|2021-06-02 14:37:30|2647.5|2647|2648|2647|2648|2647.5|2647.5|2647|797
1622644660000|2021-06-02 14:37:40|2647.5||2648||2648||2647.5||0
1622644680000|2021-06-02 14:38:00|2647.5||2647.5||2647.5||2647.5||0
1622644700000|2021-06-02 14:38:20|2648||2648||2648||2648||0
1622644730000|2021-06-02 14:38:50|2647.5||2648||2648||2647.5||0
1622644760000|2021-06-02 14:39:20|2648.5|2647.5|2650|2649.5|2650|2649.5|2648.5|2647.5|4584
1622644770000|2021-06-02 14:39:30|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2648.5|771
1622644780000|2021-06-02 14:39:40|2650||2649.5||2650||2649.5||0
1622644790000|2021-06-02 14:39:50|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|0
1622644810000|2021-06-02 14:40:10|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|3173
1622644820000|2021-06-02 14:40:20|||||||||306
1622644850000|2021-06-02 14:40:50|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|519
1622644860000|2021-06-02 14:41:00|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|700
1622644920000|2021-06-02 14:42:00|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|438
1622644930000|2021-06-02 14:42:10|2652||2651.5||2652||2651.5||0
1622644970000|2021-06-02 14:42:50|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|161
1622645000000|2021-06-02 14:43:20|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|687
1622645030000|2021-06-02 14:43:50|2652|2651.5|2653|2652.5|2653.5|2653|2652|2651.5|4754
1622645040000|2021-06-02 14:44:00|2653.5|2653|2653.5|2653|2653.5|2653|2653|2653|200
1622645070000|2021-06-02 14:44:30|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|1543
1622645080000|2021-06-02 14:44:40||2652.5||2652.5||2652.5||2652.5|0
1622645090000|2021-06-02 14:44:50|2653|2652|2652.5|2652|2653|2652|2652.5|2652|469
1622645100000|2021-06-02 14:45:00|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|501
1622645120000|2021-06-02 14:45:20|2653|2652.5|2652.5|2651.5|2653|2652.5|2652|2651|980
1622645130000|2021-06-02 14:45:30|2652|2651|2652|2651.5|2652|2651.5|2652|2651|1232
1622645140000|2021-06-02 14:45:40|2652.5||2652||2652.5||2652||117
1622645150000|2021-06-02 14:45:50|2652.5|2651|2652|2651|2652.5|2651|2652|2651|1433
1622645160000|2021-06-02 14:46:00|2651.5|2651.5|2651.5|2651|2651.5|2651.5|2651.5|2651|633
1622645180000|2021-06-02 14:46:20|2651|2650.5|2651.5|2651|2651.5|2651|2651|2650.5|107
1622645190000|2021-06-02 14:46:30|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|0
1622645200000|2021-06-02 14:46:40|2650.5|2650|2651|2650|2651|2650.5|2650.5|2650|1206
1622645210000|2021-06-02 14:46:50|2650.5||2650.5||2650.5||2650.5||44
1622645230000|2021-06-02 14:47:10|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|1744
1622645260000|2021-06-02 14:47:40|||||||||113
1622645280000|2021-06-02 14:48:00|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648.5|714
1622645300000|2021-06-02 14:48:20|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648.5|3452
1622645350000|2021-06-02 14:49:10|||||||||57
1622645360000|2021-06-02 14:49:20|2649.5|2649|2650|2649.5|2650|2649.5|2649.5|2649|1005
1622645420000|2021-06-02 14:50:20|2650.5|2650|2650.5|2650|2650.5|2650|2650|2649.5|1171
1622645430000|2021-06-02 14:50:30|2651||2650.5||2651||2650.5||200
1622645440000|2021-06-02 14:50:40|2651|2650.5|2650.5|2650|2651|2650.5|2650.5|2650|290
1622645450000|2021-06-02 14:50:50|2651|2650.5|2651|2650.5|2651|2650.5|2650.5|2650.5|0
1622645460000|2021-06-02 14:51:00||2650||2650.5||2650.5||2650|557
1622645470000|2021-06-02 14:51:10|2651.5||2651.5||2651.5||2651||306
1622645480000|2021-06-02 14:51:20|2652|2651|2652|2651.5|2652|2651.5|2652|2651|208
1622645500000|2021-06-02 14:51:40|2652.5||2652||2652.5||2652||132
1622645510000|2021-06-02 14:51:50|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|719
1622645520000|2021-06-02 14:52:00|2651.5||2651||2651.5||2651||0
1622645540000|2021-06-02 14:52:20||2650||2650.5||2650.5||2650|1131
1622645550000|2021-06-02 14:52:30|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|187
1622645560000|2021-06-02 14:52:40|2651.5|2651|2652|2651.5|2652|2651.5|2651.5|2651|1421
1622645570000|2021-06-02 14:52:50|2652.5|2652|2654.5|2654|2654.5|2654|2652|2652|4819
1622645580000|2021-06-02 14:53:00|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|1395
1622645590000|2021-06-02 14:53:10|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|0
1622645600000|2021-06-02 14:53:20|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652|796
1622645610000|2021-06-02 14:53:30|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2652.5|253
1622645620000|2021-06-02 14:53:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|16
1622645640000|2021-06-02 14:54:00|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2653|778
1622645650000|2021-06-02 14:54:10|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|196
1622645670000|2021-06-02 14:54:30|2655||2655||2655||2654.5||312
1622645680000|2021-06-02 14:54:40|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|213
1622645690000|2021-06-02 14:54:50|2655||2655.5||2655.5||2655||0
1622645700000|2021-06-02 14:55:00|2655|2654|2654.5|2654|2655|2654|2654.5|2654|573
1622645710000|2021-06-02 14:55:10|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|326
1622645740000|2021-06-02 14:55:40|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|99
1622645790000|2021-06-02 14:56:30|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|392
1622645810000|2021-06-02 14:56:50|||||||||282
1622645820000|2021-06-02 14:57:00|||||||||285
1622645840000|2021-06-02 14:57:20|2654.5|2654|2654.5|2654|2654.5|2654|2654|2653.5|1378
1622645850000|2021-06-02 14:57:30|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|38
1622645860000|2021-06-02 14:57:40|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|281
1622645870000|2021-06-02 14:57:50|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|268
1622645880000|2021-06-02 14:58:00|2654|2654|2654.5|2653.5|2654.5|2654|2654|2653.5|156
1622645900000|2021-06-02 14:58:20|2654||2654||2654||2654||0
1622645910000|2021-06-02 14:58:30|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|106
1622645930000|2021-06-02 14:58:50|||||||||195
1622645940000|2021-06-02 14:59:00|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654.5|160
1622645980000|2021-06-02 14:59:40|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2653.5|358
1622645990000|2021-06-02 14:59:50|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|354
1622646000000|2021-06-02 15:00:00|2654.5|2653|2654|2653|2655.5|2655|2654|2653|3015
1622646010000|2021-06-02 15:00:10|2653.5|2653.5|2652.5|2652|2654|2653.5|2652.5|2652|528
1622646020000|2021-06-02 15:00:20|2653|2652.5|2653|2652|2653.5|2652.5|2652.5|2652|1420
1622646030000|2021-06-02 15:00:30|2652.5|2651.5|2652|2651.5|2652.5|2651.5|2652|2651.5|251
1622646040000|2021-06-02 15:00:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|196
1622646050000|2021-06-02 15:00:50|2651|2650.5|2651.5|2650.5|2651.5|2651|2651|2650|1159
1622646060000|2021-06-02 15:01:00|2652|2651|2652|2651.5|2652|2651.5|2651.5|2650.5|788
1622646070000|2021-06-02 15:01:10|2652.5|2652|2652.5|2651.5|2653|2652|2652|2651.5|143
1622646080000|2021-06-02 15:01:20|2652|2651|2652.5|2652|2652.5|2652|2651.5|2651|173
1622646090000|2021-06-02 15:01:30|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651|448
1622646100000|2021-06-02 15:01:40|2652.5||2652.5||2652.5||2652.5||132
1622646110000|2021-06-02 15:01:50|2652|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|0
1622646120000|2021-06-02 15:02:00|2652|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|59
1622646130000|2021-06-02 15:02:10|2652||2652||2652||2652||0
1622646140000|2021-06-02 15:02:20|2652.5||2652.5||2652.5||2652.5||0
1622646150000|2021-06-02 15:02:30|2653|2652|2653|2652|2653|2652.5|2653|2652|788
1622646160000|2021-06-02 15:02:40|2652.5|2652.5|2653|2652.5|2653|2652.5|2652.5|2652.5|0
1622646170000|2021-06-02 15:02:50||2652||2652.5||2652.5||2652|0
1622646200000|2021-06-02 15:03:20|2653.5|2652|2653.5|2653|2653.5|2653|2653.5|2652|861
1622646230000|2021-06-02 15:03:50|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|222
1622646240000|2021-06-02 15:04:00|2653||2653||2653||2653||0
1622646260000|2021-06-02 15:04:20|2653.5||2653||2653.5||2653||335
1622646280000|2021-06-02 15:04:40|2653.5||2653.5||2653.5||2653.5||0
1622646290000|2021-06-02 15:04:50|2653|2653|2653.5|2653|2653.5|2653|2653|2653|133
1622646300000|2021-06-02 15:05:00|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|755
1622646320000|2021-06-02 15:05:20|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|1323
1622646330000|2021-06-02 15:05:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|650
1622646340000|2021-06-02 15:05:40|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|0
1622646360000|2021-06-02 15:06:00|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|327
1622646370000|2021-06-02 15:06:10|2654.5||2654.5||2654.5||2654.5||0
1622646380000|2021-06-02 15:06:20||2654||2654||2654||2654|0
1622646410000|2021-06-02 15:06:50|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|1040
1622646440000|2021-06-02 15:07:20|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|254
1622646450000|2021-06-02 15:07:30|2655.5|2655|2656|2655|2656|2655.5|2655.5|2655|1898
1622646460000|2021-06-02 15:07:40||2655.5||2655.5||2655.5||2655.5|188
1622646470000|2021-06-02 15:07:50||2655||2655||2655||2655|0
1622646480000|2021-06-02 15:08:00||2655.5||2655||2655.5||2655|0
1622646500000|2021-06-02 15:08:20|2655.5||2655.5||2655.5||2655.5||0
1622646530000|2021-06-02 15:08:50|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655|1671
1622646570000|2021-06-02 15:09:30|2656.5|2656|2656|2655|2656.5|2656|2655.5|2655|2214
1622646580000|2021-06-02 15:09:40|2655.5|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|553
1622646590000|2021-06-02 15:09:50|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|375
1622646600000|2021-06-02 15:10:00||2655||2655.5||2655.5||2655|399
1622646640000|2021-06-02 15:10:40|||||||||331
1622646650000|2021-06-02 15:10:50|||||||||200
1622646660000|2021-06-02 15:11:00|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|369
1622646680000|2021-06-02 15:11:20|2656|2655.5|2656.5|2655.5|2656.5|2656|2656|2655.5|1380
1622646690000|2021-06-02 15:11:30|2656||2656||2656||2656||0
1622646700000|2021-06-02 15:11:40|||||||||106
1622646710000|2021-06-02 15:11:50|2655.5|2655|2655|2654.5|2655.5|2655|2655|2654.5|802
1622646720000|2021-06-02 15:12:00|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2654.5|286
1622646730000|2021-06-02 15:12:10|2655|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|190
1622646740000|2021-06-02 15:12:20|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2654.5|149
1622646760000|2021-06-02 15:12:40|2655|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|441
1622646780000|2021-06-02 15:13:00|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|1055
1622646790000|2021-06-02 15:13:10|||||||||75
1622646800000|2021-06-02 15:13:20|||||||||2
1622646810000|2021-06-02 15:13:30|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|117
1622646890000|2021-06-02 15:14:50|||||||||143
1622646900000|2021-06-02 15:15:00|2655.5|2654.5|2656|2655|2656|2655|2655.5|2654.5|0
1622646930000|2021-06-02 15:15:30|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|19
1622646950000|2021-06-02 15:15:50|2657|2656|2658|2657|2658|2657|2657|2656|238
1622646960000|2021-06-02 15:16:00|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|87
1622647000000|2021-06-02 15:16:40|2658|2657|2657.5|2656|2658|2657|2657.5|2656|209
1622647010000|2021-06-02 15:16:50|2657||2657||2657||2657||315
1622647020000|2021-06-02 15:17:00|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|0
1622647030000|2021-06-02 15:17:10|2657|2656|2657|2656|2657|2656|2657|2656|0
1622647090000|2021-06-02 15:18:10|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|48
1622647100000|2021-06-02 15:18:20||2655||2655.5||2655.5||2655|0
1622647160000|2021-06-02 15:19:20|2656|2655|2656|2655|2656|2655|2656|2655|32
1622647170000|2021-06-02 15:19:30|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|0
1622647200000|2021-06-02 15:20:00|2656|2655|2656|2655|2656|2655|2656|2655|0
1622647210000|2021-06-02 15:20:10|2656.5||2656||2656.5||2656||0
1622647220000|2021-06-02 15:20:20|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|0
1622647230000|2021-06-02 15:20:30|||||||||185
1622647240000|2021-06-02 15:20:40|2657|2656|2656.5|2655.5|2657|2656|2656.5|2655.5|0
1622647260000|2021-06-02 15:21:00|2656|2655|2656|2655|2656|2655|2656|2655|8
1622647270000|2021-06-02 15:21:10|2655.5|2654.5|2655.5|2654.5|2656|2654.5|2655.5|2654.5|145
1622647280000|2021-06-02 15:21:20||2654||2654||2654||2654|182
1622647300000|2021-06-02 15:21:40||2654.5||2654.5||2654.5||2654.5|0
1622647310000|2021-06-02 15:21:50|2655|2654|2655|2654|2655|2654|2655|2654|0
1622647330000|2021-06-02 15:22:10|2655.5|2654.5|2655.5|2654|2655.5|2654.5|2655.5|2654|0
1622647340000|2021-06-02 15:22:20|2655|2654.5|2655.5|2654.5|2655.5|2654.5|2655|2654.5|0
1622647400000|2021-06-02 15:23:20|2656||2655.5||2656||2655.5||200
1622647410000|2021-06-02 15:23:30|2656|2655|2656|2655|2656|2655|2655.5|2655|0
1622647450000|2021-06-02 15:24:10|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|63
1622647460000|2021-06-02 15:24:20|2657|2656|2657.5|2656.5|2657.5|2656.5|2657|2656|1
1622647480000|2021-06-02 15:24:40|2656.5|2655.5|2657.5|2656|2657.5|2656|2656.5|2655.5|383
1622647490000|2021-06-02 15:24:50|2658|2656.5|2658.5|2657.5|2658.5|2657.5|2658|2656.5|172
1622647500000|2021-06-02 15:25:00|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|1674
1622647510000|2021-06-02 15:25:10|2659|2657|2658.5|2657.5|2659|2657.5|2658.5|2657|90
1622647520000|2021-06-02 15:25:20|2659|2658|2659|2658|2659|2658|2659|2658|0
1622647530000|2021-06-02 15:25:30|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|200
1622647540000|2021-06-02 15:25:40|||||||||4
1622647550000|2021-06-02 15:25:50||2658||2658||2658.5||2658|244
1622647560000|2021-06-02 15:26:00|2658.5|2657|2658.5|2657.5|2658.5|2657.5|2658.5|2657|195
1622647570000|2021-06-02 15:26:10||2657||2657||2657.5||2657|0
1622647590000|2021-06-02 15:26:30|2658|2657.5|2659|2657.5|2659|2657.5|2658|2657.5|155
1622647600000|2021-06-02 15:26:40|2658.5||2658.5||2658.5||2658.5||0
1622647610000|2021-06-02 15:26:50|2659|2658|2659|2658|2659|2658|2659|2658|150
1622647620000|2021-06-02 15:27:00||2657.5||2658||2658||2657.5|325
1622647630000|2021-06-02 15:27:10|2659.5|2657.5|2659.5|2658|2659.5|2658|2659.5|2657.5|100
1622647640000|2021-06-02 15:27:20|2659||2659.5||2659.5||2659||0
1622647650000|2021-06-02 15:27:30|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|0
1622647660000|2021-06-02 15:27:40|2659|2658|2659|2658|2659|2658|2659|2658|0
1622647670000|2021-06-02 15:27:50|||||||||61
1622647680000|2021-06-02 15:28:00|2658.5|2657.5|2658.5|2657|2658.5|2657.5|2658.5|2657|159
1622647700000|2021-06-02 15:28:20|2658||2658||2658||2658||0
1622647710000|2021-06-02 15:28:30||2656.5||2657||2657||2656.5|0
1622647720000|2021-06-02 15:28:40|2658.5||2658.5||2658.5||2658.5||0
1622647730000|2021-06-02 15:28:50|2658||2658||2658||2658||0
1622647740000|2021-06-02 15:29:00|2657.5|2656.5|2657.5|2656.5|2658|2656.5|2657.5|2656.5|49
1622647750000|2021-06-02 15:29:10|2658||2658||2658||2657.5||1
1622647760000|2021-06-02 15:29:20|||||||||58
1622647770000|2021-06-02 15:29:30|2658.5|2657.5|2658.5|2657|2658.5|2657.5|2658.5|2657|606
1622647780000|2021-06-02 15:29:40|2658||2658||2658.5||2658||0
1622647790000|2021-06-02 15:29:50||2656.5||2656.5||2656.5||2656.5|33
1622703600000|2021-06-03 07:00:00|2661|2660.5|2662|2660.5|2662|2660.5|2661|2658.5|20223
1622703610000|2021-06-03 07:00:10|2661.5|2659.5|2661|2659|2661.5|2659.5|2661|2659|105
1622703620000|2021-06-03 07:00:20|2661.5|2659.5|2662|2660.5|2662|2660.5|2661|2659|653
1622703630000|2021-06-03 07:00:30|2662.5|2661|2660|2656.5|2662.5|2661.5|2659.5|2656|240
1622703640000|2021-06-03 07:00:40|2659.5||2659||2660||2659||200
1622703650000|2021-06-03 07:00:50|2658.5|2656|2657.5|2654.5|2658.5|2656|2657|2654|0
1622703660000|2021-06-03 07:01:00|2657|2654|2655.5|2652.5|2657.5|2654|2655.5|2652.5|200
1622703670000|2021-06-03 07:01:10|2655|2651.5|2654.5|2652|2655.5|2652|2654.5|2651|0
1622703680000|2021-06-03 07:01:20|2654|2651|2653.5|2650.5|2655|2652|2653.5|2650|0
1622703690000|2021-06-03 07:01:30||2651||2651.5||2651.5||2650.5|7
1622703700000|2021-06-03 07:01:40||2650.5||2651||2651||2650.5|0
1622703710000|2021-06-03 07:01:50||2650.5||2651||2651||2650.5|0
1622703720000|2021-06-03 07:02:00|2654|2651.5|2654|2651.5|2654|2651.5|2654|2651|46
1622703730000|2021-06-03 07:02:10|2653.5|2651|2653.5|2651|2653.5|2651|2652.5|2650|310
1622703750000|2021-06-03 07:02:30|2654|2651.5|2656|2654|2656|2654|2654|2651.5|528
1622703760000|2021-06-03 07:02:40|2655.5|2653|2654|2652.5|2655.5|2653|2654|2652|200
1622703770000|2021-06-03 07:02:50|||||||||150
1622703790000|2021-06-03 07:03:10|2656|2653|2654.5|2652.5|2657|2655|2654.5|2652.5|4257
1622703800000|2021-06-03 07:03:20|2655|2653|2654.5|2653|2655|2653|2654.5|2652|0
1622703810000|2021-06-03 07:03:30|2655|2653.5|2655|2653.5|2655|2653.5|2655|2653|350
1622703820000|2021-06-03 07:03:40|2654.5|2653|2654.5|2653|2654.5|2653|2654.5|2653|0
1622703830000|2021-06-03 07:03:50|2655||2654.5||2655||2654.5||0
1622703840000|2021-06-03 07:04:00|2655|2653.5|2655|2653.5|2655|2653.5|2654.5|2653|576
1622703860000|2021-06-03 07:04:20|2655.5|2653|2657|2654.5|2657|2654.5|2655.5|2653|579
1622703870000|2021-06-03 07:04:30|2656.5||2657||2657||2656.5||0
1622703880000|2021-06-03 07:04:40|2656.5||2656.5||2656.5||2656.5||0
1622703900000|2021-06-03 07:05:00|2657|2655|2658.5|2656.5|2659.5|2657|2657|2655|201
1622703910000|2021-06-03 07:05:10|2658|2656|2657|2654.5|2658|2656|2656|2653.5|0
1622703920000|2021-06-03 07:05:20|2656.5|2654|2657|2654.5|2657|2655.5|2655.5|2653.5|0
1622703930000|2021-06-03 07:05:30|2656.5||2656.5||2656.5||2656.5||0
1622703940000|2021-06-03 07:05:40|2657|2654|2657|2655.5|2657|2655.5|2655|2653|2
1622703950000|2021-06-03 07:05:50|2657.5|2655|2658|2656|2658|2656|2657.5|2655|0
1622703960000|2021-06-03 07:06:00|2658.5|2656.5|2658|2656.5|2658.5|2656.5|2658|2656.5|0
1622703970000|2021-06-03 07:06:10|2657.5|2656|2657|2656|2657.5|2656|2657|2656|0
1622703990000|2021-06-03 07:06:30|2656.5||2657||2657||2656.5||0
1622704000000|2021-06-03 07:06:40|2657.5|2656.5|2659|2656.5|2659|2657.5|2657.5|2656.5|385
1622704010000|2021-06-03 07:06:50|2658.5|2656|2658.5|2657|2659|2657.5|2658|2656|1389
1622704020000|2021-06-03 07:07:00||2656.5||2656.5||2656.5||2656.5|387
1622704040000|2021-06-03 07:07:20|2658|2657|2658.5|2657|2658.5|2657.5|2658|2657|0
1622704050000|2021-06-03 07:07:30||2656.5||2656.5||2656.5||2656.5|376
1622704060000|2021-06-03 07:07:40|2658|2656|2658.5|2656.5|2658.5|2656.5|2657.5|2656|230
1622704070000|2021-06-03 07:07:50|2658||2658.5||2658.5||2658||0
1622704080000|2021-06-03 07:08:00|2658||2658||2658||2658||0
1622704110000|2021-06-03 07:08:30|2658.5|2657|2660|2658.5|2661|2659|2658.5|2657|2665
1622704120000|2021-06-03 07:08:40||2659||2659||2659||2659|0
1622704130000|2021-06-03 07:08:50|2660.5|2659.5|2661|2659.5|2661|2659.5|2660.5|2659.5|219
1622704140000|2021-06-03 07:09:00|2660.5|2659|2659|2657.5|2660.5|2659|2658.5|2656.5|228
1622704150000|2021-06-03 07:09:10|2659.5|2657|2659|2658|2659.5|2658|2659|2657|113
1622704160000|2021-06-03 07:09:20||2658.5||2657.5||2658.5||2657.5|0
1622704170000|2021-06-03 07:09:30|2658.5|2657|2658.5|2656.5|2659|2657.5|2658|2656.5|0
1622704180000|2021-06-03 07:09:40|2658||2658||2658||2658||0
1622704190000|2021-06-03 07:09:50|2658.5||2658.5||2658.5||2658.5||0
1622704200000|2021-06-03 07:10:00|2659|2657|2658.5|2657|2659.5|2657.5|2658.5|2657|200
1622704210000|2021-06-03 07:10:10||2657.5||2657||2657.5||2657|0
1622704220000|2021-06-03 07:10:20||2657.5||2657.5||2657.5||2657.5|3
1622704230000|2021-06-03 07:10:30|2659.5|2658|2662|2660|2662.5|2660.5|2659.5|2658|113
1622704240000|2021-06-03 07:10:40|2661.5|2660.5|2662|2660.5|2662.5|2661.5|2661.5|2660.5|100
1622704260000|2021-06-03 07:11:00|2661.5|2660|2660|2658.5|2661.5|2660|2660|2658|364
1622704270000|2021-06-03 07:11:10|2660.5|2659|2660|2658.5|2661|2660|2659.5|2657.5|375
1622704300000|2021-06-03 07:11:40|2659.5|2657.5|2659.5|2657.5|2659.5|2658|2659|2657.5|0
1622704310000|2021-06-03 07:11:50|2660|2658|2659|2657.5|2660|2658.5|2659|2657.5|0
1622704320000|2021-06-03 07:12:00|2659.5||2659||2659.5||2659||480
1622704330000|2021-06-03 07:12:10|2658.5|2657|2659.5|2657.5|2659.5|2657.5|2657.5|2656.5|201
1622704340000|2021-06-03 07:12:20|2659|2657|2659|2657.5|2659.5|2657.5|2658.5|2656.5|0
1622704350000|2021-06-03 07:12:30|2659.5|2658|2660.5|2659|2661|2659.5|2659|2658|1715
1622704360000|2021-06-03 07:12:40|2660||2660.5||2660.5||2660||0
1622704370000|2021-06-03 07:12:50|2660|2659.5|2660|2659|2660|2659.5|2660|2659|0
1622704380000|2021-06-03 07:13:00|2659.5|2658.5|2659.5|2658|2659.5|2658.5|2659|2657.5|364
1622704390000|2021-06-03 07:13:10|2659||2659||2659||2659||0
1622704410000|2021-06-03 07:13:30|2659.5||2659||2659.5||2659||120
1622704420000|2021-06-03 07:13:40|2659.5||2659.5||2659.5||2659.5||0
1622704430000|2021-06-03 07:13:50||2658.5||2658||2658.5||2658|0
1622704440000|2021-06-03 07:14:00||2658.5||2658||2658.5||2658|2
1622704460000|2021-06-03 07:14:20|2660|2658.5|2660.5|2659|2660.5|2659.5|2659.5|2658.5|727
1622704470000|2021-06-03 07:14:30|2661|2659.5|2660.5|2659.5|2662|2660.5|2660.5|2659.5|126
1622704480000|2021-06-03 07:14:40|2660|2659|2660|2659|2660|2659|2660|2659|0
1622704490000|2021-06-03 07:14:50|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659.5|0
1622704500000|2021-06-03 07:15:00|2660|2659|2659|2657.5|2660|2659|2659|2657.5|823
1622704510000|2021-06-03 07:15:10|2659.5|2658|2659.5|2658|2659.5|2658.5|2659|2657.5|0
1622704530000|2021-06-03 07:15:30|2659||2659||2659||2659||0
1622704540000|2021-06-03 07:15:40|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|481
1622704550000|2021-06-03 07:15:50|2658|2657|2657.5|2656.5|2658|2657|2657|2656|761
1622704560000|2021-06-03 07:16:00|2657|2656|2657.5|2656|2657.5|2656.5|2656.5|2655|947
1622704570000|2021-06-03 07:16:10|2657|2656.5|2658|2657|2658.5|2657.5|2657|2656.5|1323
1622704580000|2021-06-03 07:16:20|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656|0
1622704590000|2021-06-03 07:16:30|2657|2656|2656|2655|2657|2656|2656|2655|364
1622704600000|2021-06-03 07:16:40|2656.5|2655.5|2656|2655|2657|2655.5|2656|2655|0
1622704610000|2021-06-03 07:16:50|2655.5|2655.5|2655.5|2654|2655.5|2655.5|2655.5|2654|412
1622704620000|2021-06-03 07:17:00|2656|2654.5|2655.5|2654|2656|2655|2655|2654|189
1622704630000|2021-06-03 07:17:10|2655|2653.5|2656|2655|2656|2655|2655|2653.5|201
1622704640000|2021-06-03 07:17:20|2656.5|2655.5|2658|2656.5|2658|2657|2656|2655|615
1622704650000|2021-06-03 07:17:30|2657.5|2656|2656.5|2655.5|2657.5|2656.5|2656.5|2655.5|340
1622704660000|2021-06-03 07:17:40|2656|2655|2656|2655|2656|2655|2656|2655|0
1622704670000|2021-06-03 07:17:50|2655|2654.5|2655.5|2653.5|2655.5|2654.5|2655|2653.5|152
1622704680000|2021-06-03 07:18:00|2655|2654|2655|2654|2655|2654|2654.5|2654|0
1622704690000|2021-06-03 07:18:10|2654.5|2653.5|2654.5|2653|2655|2653.5|2654.5|2653|80
1622704700000|2021-06-03 07:18:20|2654|2652.5|2653|2652|2654|2652.5|2652.5|2652|529
1622704720000|2021-06-03 07:18:40|2652.5|2651.5|2652.5|2650.5|2653|2651.5|2651.5|2650|1347
1622704730000|2021-06-03 07:18:50|2652||2652||2652||2652||0
1622704740000|2021-06-03 07:19:00|2651.5|2650|2651|2650|2651.5|2650.5|2651|2650|499
1622704750000|2021-06-03 07:19:10|2650.5||2651||2651||2650.5||0
1622704760000|2021-06-03 07:19:20|2650.5|2649.5|2651|2650|2651.5|2650|2650|2649|1255
1622704780000|2021-06-03 07:19:40|2650.5|2649.5|2650|2649|2650.5|2649.5|2650|2649|568
1622704790000|2021-06-03 07:19:50|2650.5|2649.5|2650.5|2650|2651|2650.5|2650|2649.5|649
1622704800000|2021-06-03 07:20:00|2651|2650.5|2652.5|2651|2652.5|2651|2651|2650.5|781
1622704810000|2021-06-03 07:20:10|2652|2650.5|2651.5|2650|2652|2651|2651|2650|535
1622704820000|2021-06-03 07:20:20|2651|2649.5|2650.5|2649|2651|2649.5|2650.5|2649|1
1622704830000|2021-06-03 07:20:30|2652|2649.5|2651|2650|2652|2650.5|2651|2649.5|1236
1622704840000|2021-06-03 07:20:40|2650|2649.5|2651|2649.5|2651|2650|2650|2649|1153
1622704850000|2021-06-03 07:20:50|2650.5||2650.5||2650.5||2650.5||0
1622704860000|2021-06-03 07:21:00|2651|2650|2650.5|2649|2651|2650|2650.5|2649|0
1622704870000|2021-06-03 07:21:10|2650||2650||2650||2650||0
1622704880000|2021-06-03 07:21:20|2649.5||2649.5||2649.5||2649.5||0
1622704890000|2021-06-03 07:21:30|2650|2649.5|2648|2646.5|2650|2649.5|2647.5|2646.5|1438
1622704900000|2021-06-03 07:21:40|2647.5|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|0
1622704910000|2021-06-03 07:21:50|2648|2647|2648|2647|2648|2647|2648|2647|0
1622704920000|2021-06-03 07:22:00|2648.5|2647.5|2648.5|2647.5|2649.5|2648.5|2648.5|2647|1241
1622704930000|2021-06-03 07:22:10|2648|2647|2648|2646.5|2648|2647|2648|2646.5|0
1622704940000|2021-06-03 07:22:20|2647.5|2646|2646|2645|2647.5|2646|2645.5|2644.5|1078
1622704950000|2021-06-03 07:22:30|2645.5|2645.5|2647|2645.5|2647|2645.5|2645.5|2645.5|112
1622704960000|2021-06-03 07:22:40|2647.5|2646|2647.5|2646.5|2647.5|2646.5|2647|2645.5|0
1622704970000|2021-06-03 07:22:50|||||||||10
1622704980000|2021-06-03 07:23:00|2647|2645.5|2646|2645|2647|2646|2645|2644|1759
1622704990000|2021-06-03 07:23:10|2645.5|2644.5|2646|2644.5|2646|2644.5|2645.5|2644.5|0
1622705000000|2021-06-03 07:23:20||2644||2644||2644||2644|0
1622705010000|2021-06-03 07:23:30|2645.5|2644.5|2644.5|2643.5|2645.5|2644.5|2644.5|2643.5|117
1622705020000|2021-06-03 07:23:40|2644|2644|2646|2644.5|2646|2644.5|2644|2644|687
1622705030000|2021-06-03 07:23:50||2645||2645||2645||2645|0
1622705040000|2021-06-03 07:24:00|2645.5|2644.5|2646|2644.5|2646|2644.5|2645|2643.5|1155
1622705050000|2021-06-03 07:24:10|2645.5|2644|2646|2644|2646|2644|2645.5|2644|0
1622705060000|2021-06-03 07:24:20|2645.5|2644.5|2646.5|2645.5|2646.5|2645.5|2645.5|2644.5|415
1622705080000|2021-06-03 07:24:40|2646|2645|2646|2645|2646|2645|2646|2644.5|389
1622705090000|2021-06-03 07:24:50|2645.5|2644.5|2646|2644.5|2646|2644.5|2645.5|2644.5|0
1622705100000|2021-06-03 07:25:00|2645.5|2645|2645.5|2644.5|2645.5|2645|2645.5|2644.5|500
1622705120000|2021-06-03 07:25:20||2645||2645||2645||2645|257
1622705130000|2021-06-03 07:25:30|2646||2646||2646||2646||327
1622705140000|2021-06-03 07:25:40|2645.5||2646||2646||2645.5||0
1622705180000|2021-06-03 07:26:20|2646.5|2645.5|2648|2647|2648|2647|2646.5|2645.5|894
1622705190000|2021-06-03 07:26:30|2647.5||2648||2648||2647.5||606
1622705200000|2021-06-03 07:26:40|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646|376
1622705210000|2021-06-03 07:26:50|2648|2647|2648|2647|2648|2647|2648|2647|24
1622705230000|2021-06-03 07:27:10|2648.5|2647.5|2649.5|2648|2649.5|2648|2648.5|2647.5|678
1622705240000|2021-06-03 07:27:20|2649|2648.5|2648|2647.5|2649|2648.5|2648|2647.5|836
1622705250000|2021-06-03 07:27:30|2648.5|2648|2648.5|2647.5|2649|2648|2648.5|2647.5|166
1622705260000|2021-06-03 07:27:40|2648|2647|2648|2647|2648|2647|2648|2647|173
1622705280000|2021-06-03 07:28:00|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2645.5|593
1622705290000|2021-06-03 07:28:10|2648|2646|2648|2647|2648|2647|2647.5|2646|0
1622705300000|2021-06-03 07:28:20||2646.5||2647||2647||2646.5|200
1622705310000|2021-06-03 07:28:30|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|534
1622705320000|2021-06-03 07:28:40|2649||2649.5||2649.5||2649||485
1622705340000|2021-06-03 07:29:00|2649|2647.5|2649|2648|2649|2648|2648.5|2647.5|752
1622705350000|2021-06-03 07:29:10|2649.5||2649.5||2649.5||2649.5||0
1622705360000|2021-06-03 07:29:20|2649||2649||2649.5||2649||0
1622705400000|2021-06-03 07:30:00|2648.5|2647.5|2647.5|2646.5|2648.5|2647.5|2647|2646.5|1024
1622705410000|2021-06-03 07:30:10|2648|2647|2649|2648.5|2649|2648.5|2648|2647|316
1622705430000|2021-06-03 07:30:30|2649.5|2649|2649.5|2648.5|2650|2649.5|2649.5|2648.5|1241
1622705440000|2021-06-03 07:30:40||2648||2648||2648.5||2648|0
1622705450000|2021-06-03 07:30:50|2649|2647.5|2648.5|2647|2649|2647.5|2648.5|2647|0
1622705460000|2021-06-03 07:31:00||2647.5||2647.5||2647.5||2647|0
1622705470000|2021-06-03 07:31:10|2649|2648|2649.5|2648|2649.5|2648|2649|2648|434
1622705480000|2021-06-03 07:31:20|2649|2648.5|2649|2648|2649.5|2648.5|2649|2648|129
1622705490000|2021-06-03 07:31:30|2649.5||2649.5||2649.5||2649.5||0
1622705500000|2021-06-03 07:31:40|2649|2648.5|2649.5|2648|2649.5|2648.5|2649|2648|0
1622705520000|2021-06-03 07:32:00|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|220
1622705530000|2021-06-03 07:32:10|2650|2649|2650|2649.5|2650|2649.5|2650|2649|502
1622705540000|2021-06-03 07:32:20|2649.5|2649|2650|2649|2650|2649|2649.5|2649|0
1622705550000|2021-06-03 07:32:30|2650.5|2649.5|2650.5|2650|2651.5|2650|2650.5|2649.5|446
1622705560000|2021-06-03 07:32:40|2650|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649|786
1622705570000|2021-06-03 07:32:50|2650||2650.5||2650.5||2650||0
1622705580000|2021-06-03 07:33:00|2650|2649|2650.5|2649.5|2650.5|2649.5|2649.5|2649|734
1622705590000|2021-06-03 07:33:10|2650|2649|2650|2649|2650|2649|2650|2649|31
1622705600000|2021-06-03 07:33:20|2649.5|2648.5|2650|2648.5|2650|2649|2649|2648.5|716
1622705610000|2021-06-03 07:33:30|2649.5|2648|2650|2649|2650|2649|2649.5|2648|0
1622705620000|2021-06-03 07:33:40|2649.5|2648.5|2649|2648|2649.5|2648.5|2649|2648|122
1622705630000|2021-06-03 07:33:50||2647.5||2647.5||2647.5||2647.5|0
1622705640000|2021-06-03 07:34:00|2648.5|2647|2648|2647|2648.5|2647|2647.5|2647|133
1622705650000|2021-06-03 07:34:10||2646.5||2646.5||2646.5||2646.5|0
1622705660000|2021-06-03 07:34:20|2648.5|2647|2649|2648|2649|2648|2648.5|2647|359
1622705670000|2021-06-03 07:34:30|2649.5|2648.5|2650|2648.5|2650|2648.5|2649.5|2648.5|133
1622705680000|2021-06-03 07:34:40|2650.5|2649|2650.5|2649.5|2650.5|2649.5|2650|2649|130
1622705690000|2021-06-03 07:34:50|2651||2650.5||2651||2650.5||0
1622705700000|2021-06-03 07:35:00|2650|2649|2650|2649|2650|2649|2650|2648.5|94
1622705720000|2021-06-03 07:35:20|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|0
1622705730000|2021-06-03 07:35:30|2650|2649|2650|2649|2650.5|2649|2649.5|2648.5|302
1622705740000|2021-06-03 07:35:40|2650.5|2649.5|2650.5|2649|2650.5|2649.5|2650.5|2649|12
1622705750000|2021-06-03 07:35:50|2651|2649.5|2651|2650|2651|2650|2651|2649.5|0
1622705770000|2021-06-03 07:36:10|2650|2649.5|2648.5|2648|2650|2649.5|2648.5|2648|409
1622705780000|2021-06-03 07:36:20|2648|2647.5|2648|2647|2648.5|2647.5|2648|2647|416
1622705810000|2021-06-03 07:36:50|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|104
1622705820000|2021-06-03 07:37:00|2648|2647|2648|2647|2648|2647|2647.5|2647|371
1622705840000|2021-06-03 07:37:20||2647.5||2647.5||2647.5||2647.5|0
1622705860000|2021-06-03 07:37:40|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|249
1622705890000|2021-06-03 07:38:10|2649|2648.5|2648.5|2647.5|2650|2649|2648.5|2647.5|633
1622705900000|2021-06-03 07:38:20||2648||2648||2648||2648|0
1622705920000|2021-06-03 07:38:40|2648|2647.5|2648|2647.5|2648|2647.5|2648|2647.5|133
1622705930000|2021-06-03 07:38:50|2648.5|2648|2649.5|2648|2649.5|2648.5|2648.5|2648|611
1622705940000|2021-06-03 07:39:00||2648.5||2648.5||2648.5||2648.5|0
1622705950000|2021-06-03 07:39:10|2650||2649.5||2650||2649.5||0
1622705970000|2021-06-03 07:39:30|2649||2649||2649||2649||142
1622705980000|2021-06-03 07:39:40|2649.5|2648|2650|2648.5|2650|2649|2649.5|2648|117
1622705990000|2021-06-03 07:39:50|2649.5|2649|2650|2648.5|2650|2649|2649.5|2648.5|0
1622706000000|2021-06-03 07:40:00|2649.5|2648|2647|2646.5|2649.5|2648|2647|2646.5|980
1622706010000|2021-06-03 07:40:10|2647.5|2647|2648|2647|2648|2647|2647.5|2647|371
1622706020000|2021-06-03 07:40:20|2647.5|2646.5|2647|2646|2647.5|2646.5|2646.5|2646|113
1622706030000|2021-06-03 07:40:30|2646.5|2645.5|2646.5|2645.5|2646.5|2646|2646|2645.5|1298
1622706040000|2021-06-03 07:40:40|2647|2646|2647|2646|2647|2646|2647|2646|130
1622706050000|2021-06-03 07:40:50||2646.5||2646.5||2646.5||2646.5|0
1622706060000|2021-06-03 07:41:00|2647.5|2646|2647|2646|2647.5|2646.5|2647|2646|0
1622706090000|2021-06-03 07:41:30|2646.5||2647||2647||2646.5||0
1622706100000|2021-06-03 07:41:40||2646.5||2646.5||2646.5||2646.5|0
1622706110000|2021-06-03 07:41:50|2647.5||2647.5||2647.5||2647.5||334
1622706120000|2021-06-03 07:42:00|2647|2646|2647|2646|2647|2646|2646.5|2645.5|402
1622706150000|2021-06-03 07:42:30|2646.5|2645.5|2646|2645.5|2646.5|2645.5|2645.5|2644.5|2100
1622706200000|2021-06-03 07:43:20|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|310
1622706210000|2021-06-03 07:43:30|2647||2646.5||2647||2646.5||140
1622706220000|2021-06-03 07:43:40|2647|2646.5|2647|2646.5|2647.5|2646.5|2646.5|2646|63
1622706230000|2021-06-03 07:43:50|2646.5|2645|2646.5|2645.5|2646.5|2646|2646|2645|4141
1622706240000|2021-06-03 07:44:00|2646||2646||2646||2646||0
1622706260000|2021-06-03 07:44:20|2646.5|2646|2647|2646|2647|2646|2646.5|2646|352
1622706280000|2021-06-03 07:44:40||2646.5||2646.5||2646.5||2646.5|0
1622706300000|2021-06-03 07:45:00|2646.5|2646|2647|2646|2647|2646|2646.5|2645.5|620
1622706310000|2021-06-03 07:45:10|2646.5|2646.5|2647|2646.5|2647|2646.5|2646.5|2646.5|0
1622706320000|2021-06-03 07:45:20|2647.5|2647|2648|2647|2648|2647|2647.5|2647|180
1622706330000|2021-06-03 07:45:30|2647.5|2646.5|2647.5|2647|2648|2647|2647.5|2646.5|900
1622706340000|2021-06-03 07:45:40|2648|2647.5|2649|2648|2649|2648|2648|2647.5|916
1622706350000|2021-06-03 07:45:50|2649.5|2648.5|2649.5|2648.5|2650|2649|2649|2648.5|539
1622706370000|2021-06-03 07:46:10|2650|2649|2650|2649.5|2650.5|2649.5|2650|2649|240
1622706380000|2021-06-03 07:46:20|2650.5|2650|2651|2650|2651|2650|2650.5|2650|100
1622706390000|2021-06-03 07:46:30|2651.5|2650.5|2652|2651|2652|2651|2651.5|2650.5|123
1622706400000|2021-06-03 07:46:40|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651.5|2650|146
1622706410000|2021-06-03 07:46:50|2652||2651.5||2652||2651.5||0
1622706430000|2021-06-03 07:47:10|2651||2651||2651||2651||50
1622706450000|2021-06-03 07:47:30|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|133
1622706460000|2021-06-03 07:47:40|2652|2651.5|2652.5|2651.5|2653|2652.5|2652|2651.5|1269
1622706490000|2021-06-03 07:48:10|2652|2651|2652|2651|2652|2651.5|2651.5|2650.5|631
1622706500000|2021-06-03 07:48:20|2651.5|2650.5|2651|2650|2651.5|2650.5|2651|2650|132
1622706510000|2021-06-03 07:48:30|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650|0
1622706520000|2021-06-03 07:48:40|2651|2650|2651|2650|2651|2650|2651|2650|0
1622706540000|2021-06-03 07:49:00|2650.5|2650.5|2649.5|2649|2651|2650.5|2649.5|2649|4601
1622706550000|2021-06-03 07:49:10|2649|2648.5|2649|2648.5|2649.5|2648.5|2648.5|2648|1345
1622706560000|2021-06-03 07:49:20|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647.5|458
1622706570000|2021-06-03 07:49:30|2647.5|2647|2648|2647|2648|2647|2647|2646|4355
1622706580000|2021-06-03 07:49:40|2647.5||2648||2648||2647.5||0
1622706590000|2021-06-03 07:49:50|2647.5||2648||2648||2647.5||0
1622706600000|2021-06-03 07:50:00|2647.5|2647.5|2648.5|2647.5|2648.5|2648|2647.5|2647.5|329
1622706610000|2021-06-03 07:50:10|2648|2648|2648.5|2647.5|2648.5|2648|2648|2647.5|251
1622706620000|2021-06-03 07:50:20|2648||2648||2648.5||2648||0
1622706630000|2021-06-03 07:50:30|2648.5||2648.5||2648.5||2648.5||0
1622706640000|2021-06-03 07:50:40|2648||2648||2648||2648||0
1622706650000|2021-06-03 07:50:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|200
1622706660000|2021-06-03 07:51:00|2647|2646.5|2648|2647.5|2648|2647.5|2647|2646|508
1622706690000|2021-06-03 07:51:30|2647.5|2647|2648|2647|2648|2647|2647.5|2646.5|225
1622706710000|2021-06-03 07:51:50|2648.5|2647.5|2648.5|2647.5|2648.5|2648|2648.5|2647.5|270
1622706720000|2021-06-03 07:52:00|2648|2647|2648|2647|2648.5|2647|2647.5|2646.5|0
1622706730000|2021-06-03 07:52:10|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2645.5|293
1622706740000|2021-06-03 07:52:20||2645.5||2646||2646||2645.5|0
1622706750000|2021-06-03 07:52:30||2645.5||2646||2646||2645.5|0
1622706760000|2021-06-03 07:52:40|2646|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645|90
1622706770000|2021-06-03 07:52:50|2646|2645|2645.5|2645|2646|2645|2645.5|2645|0
1622706780000|2021-06-03 07:53:00|2646|2644.5|2645.5|2645|2646|2645|2645|2644.5|52
1622706790000|2021-06-03 07:53:10|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644.5|238
1622706800000|2021-06-03 07:53:20|2646|2645|2646|2645|2646|2645|2646|2645|837
1622706810000|2021-06-03 07:53:30|2646.5|2645.5|2646.5|2646|2647|2646|2646.5|2645.5|498
1622706820000|2021-06-03 07:53:40|||||||||182
1622706860000|2021-06-03 07:54:20|2646|2645.5|2646.5|2645|2646.5|2646|2646|2645|437
1622706870000|2021-06-03 07:54:30|2646||2646||2646||2646||0
1622706880000|2021-06-03 07:54:40|2646.5|2645.5|2647.5|2646.5|2647.5|2646.5|2646.5|2645.5|1220
1622706890000|2021-06-03 07:54:50|2647|2646|2647|2646|2647|2646.5|2647|2646|0
1622706900000|2021-06-03 07:55:00||2646.5||2646.5||2646.5||2646|0
1622706910000|2021-06-03 07:55:10|2646.5|2646|2647|2646|2647|2646.5|2646.5|2645.5|323
1622706920000|2021-06-03 07:55:20|2646.5|2645.5|2646.5|2646|2647|2646|2646.5|2645.5|38
1622706930000|2021-06-03 07:55:30|2647|2645.5|2647|2646|2647|2646.5|2647|2645.5|369
1622706960000|2021-06-03 07:56:00|2647.5|2646.5|2648.5|2647.5|2648.5|2647.5|2647.5|2646.5|1
1622706970000|2021-06-03 07:56:10|2648|2647|2647.5|2646.5|2648|2647|2647.5|2646.5|295
1622706980000|2021-06-03 07:56:20|2647|2646|2647|2646|2647|2646|2647|2646|0
1622706990000|2021-06-03 07:56:30|2646.5||2647.5||2647.5||2646.5||0
1622707000000|2021-06-03 07:56:40|2647||2646.5||2647.5||2646.5||757
1622707040000|2021-06-03 07:57:20|||||||||567
1622707050000|2021-06-03 07:57:30|2648|2646.5|2648|2647|2648.5|2648|2647.5|2646.5|5668
1622707070000|2021-06-03 07:57:50||2647.5||2647.5||2647.5||2647.5|0
1622707090000|2021-06-03 07:58:10|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|337
1622707120000|2021-06-03 07:58:40|2648|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|577
1622707130000|2021-06-03 07:58:50|2649|2648.5|2648.5|2648|2649.5|2649|2648.5|2648|1107
1622707140000|2021-06-03 07:59:00|2648|2647.5|2648|2647|2648|2647.5|2647.5|2647|279
1622707160000|2021-06-03 07:59:20|2647.5||2647.5||2647.5||2647.5||0
1622707170000|2021-06-03 07:59:30|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646|769
1622707180000|2021-06-03 07:59:40|2646.5|2646|2646.5|2646|2647|2646|2646.5|2645.5|108
1622707190000|2021-06-03 07:59:50|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|335
1622707230000|2021-06-03 08:00:30|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2645.5|287
1622707240000|2021-06-03 08:00:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|203
1622707250000|2021-06-03 08:00:50|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646.5|646
1622707260000|2021-06-03 08:01:00|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2647|576
1622707270000|2021-06-03 08:01:10|2648.5|2648|2649|2648|2649.5|2648.5|2648.5|2648|445
1622707280000|2021-06-03 08:01:20||2648.5||2648.5||2648.5||2648.5|0
1622707290000|2021-06-03 08:01:30|2649.5|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|283
1622707300000|2021-06-03 08:01:40|2650|2649|2650|2649|2650.5|2649.5|2649.5|2649|538
1622707320000|2021-06-03 08:02:00|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|0
1622707340000|2021-06-03 08:02:20||2649||2649||2649||2649|0
1622707360000|2021-06-03 08:02:40|2649|2648.5|2649|2648|2649|2648.5|2648.5|2648|100
1622707370000|2021-06-03 08:02:50|2648.5|2648.5|2649|2648.5|2649|2648.5|2648.5|2648|289
1622707380000|2021-06-03 08:03:00|2648.5|2648|2648.5|2647.5|2648.5|2648|2648|2647.5|11
1622707390000|2021-06-03 08:03:10|2649|2648|2649|2648|2649|2648|2649|2648|426
1622707400000|2021-06-03 08:03:20||2648.5||2648||2648.5||2648|0
1622707410000|2021-06-03 08:03:30|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647|133
1622707420000|2021-06-03 08:03:40||2647||2647.5||2647.5||2647|0
1622707430000|2021-06-03 08:03:50||2647||2647||2647||2647|0
1622707440000|2021-06-03 08:04:00|2648|2646.5|2646.5|2645.5|2648|2646.5|2646.5|2645.5|2292
1622707450000|2021-06-03 08:04:10||2646||2646||2646||2645.5|225
1622707460000|2021-06-03 08:04:20|2646|2645.5|2646.5|2645.5|2646.5|2646|2646|2645.5|633
1622707470000|2021-06-03 08:04:30|2646||2646.5||2646.5||2646||0
1622707480000|2021-06-03 08:04:40|2646|2645|2646|2645|2646|2645|2645.5|2645|13
1622707490000|2021-06-03 08:04:50|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|0
1622707510000|2021-06-03 08:05:10|2647|2646|2647|2646|2647|2646.5|2646.5|2645.5|554
1622707520000|2021-06-03 08:05:20|2646.5||2647||2647||2646.5||0
1622707530000|2021-06-03 08:05:30|2646.5|2646.5|2647|2646.5|2647|2646.5|2646.5|2646.5|335
1622707540000|2021-06-03 08:05:40|2647.5|2647|2647.5|2646.5|2647.5|2647|2647.5|2646.5|452
1622707550000|2021-06-03 08:05:50|2647||2647||2647||2647||0
1622707560000|2021-06-03 08:06:00|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|489
1622707580000|2021-06-03 08:06:20|2647|2646.5|2647|2646|2647.5|2646.5|2646.5|2646|530
1622707590000|2021-06-03 08:06:30|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645|0
1622707600000|2021-06-03 08:06:40|2646|2646|2646|2645.5|2646.5|2646|2646|2645.5|344
1622707620000|2021-06-03 08:07:00|2646.5|2646|2646.5|2646|2647|2646|2646.5|2646|203
1622707630000|2021-06-03 08:07:10|2647|2646.5|2647|2646|2647|2646.5|2647|2646|0
1622707640000|2021-06-03 08:07:20||2645.5||2646.5||2646.5||2645.5|0
1622707670000|2021-06-03 08:07:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|201
1622707680000|2021-06-03 08:08:00|2647|2646.5|2647|2646|2647|2646.5|2646.5|2646|460
1622707690000|2021-06-03 08:08:10|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645|134
1622707700000|2021-06-03 08:08:20|2646|2645|2646|2645.5|2646|2645.5|2645.5|2645|364
1622707710000|2021-06-03 08:08:30|2645.5|2645|2647|2646.5|2647|2646.5|2645.5|2645|751
1622707720000|2021-06-03 08:08:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2645.5|160
1622707730000|2021-06-03 08:08:50|2647|2646.5|2647|2646.5|2647.5|2646.5|2647|2646.5|435
1622707740000|2021-06-03 08:09:00|2647.5|2647|2646.5|2645.5|2647.5|2647|2646|2645.5|1229
1622707750000|2021-06-03 08:09:10|2646||2646||2646.5||2646||0
1622707760000|2021-06-03 08:09:20|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|356
1622707770000|2021-06-03 08:09:30|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|210
1622707780000|2021-06-03 08:09:40|2646.5|2645|2646.5|2645.5|2646.5|2645.5|2646|2645|0
1622707790000|2021-06-03 08:09:50|2646||2646.5||2646.5||2646||0
1622707800000|2021-06-03 08:10:00|2646||2646||2646.5||2646||0
1622707810000|2021-06-03 08:10:10|2646.5|2646|2646.5|2646|2646.5|2646|2646|2646|290
1622707820000|2021-06-03 08:10:20|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645|326
1622707830000|2021-06-03 08:10:30||2645||2645.5||2645.5||2645|0
1622707850000|2021-06-03 08:10:50||2645||2645.5||2645.5||2645|0
1622707860000|2021-06-03 08:11:00|2646.5|2645|2646|2645.5|2646.5|2646|2646|2645|672
1622707870000|2021-06-03 08:11:10|2646.5|2646|2646.5|2646|2647|2646|2646.5|2646|125
1622707880000|2021-06-03 08:11:20|2646|2645.5|2645|2644.5|2646.5|2645.5|2645|2644.5|1971
1622707900000|2021-06-03 08:11:40|2644.5|2644|2644|2643.5|2644.5|2644|2644|2643.5|187
1622707910000|2021-06-03 08:11:50|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2644|563
1622707920000|2021-06-03 08:12:00||2643.5||2644||2644||2643.5|1001
1622707930000|2021-06-03 08:12:10|2645|2643.5|2645|2644.5|2645.5|2645|2645|2643.5|746
1622707940000|2021-06-03 08:12:20|||||||||75
1622707950000|2021-06-03 08:12:30|2645.5|2645|2645|2644|2646.5|2645.5|2645|2644|1778
1622708000000|2021-06-03 08:13:20|2645.5|2644.5|2646|2645.5|2646.5|2645.5|2645.5|2644.5|555
1622708020000|2021-06-03 08:13:40|2646.5|2646|2647|2646.5|2647.5|2646.5|2646.5|2646|5
1622708030000|2021-06-03 08:13:50|2646.5|2646|2646|2645.5|2646.5|2646|2646|2645.5|1000
1622708040000|2021-06-03 08:14:00|2646.5|2646|2646.5|2645.5|2647|2646|2646.5|2645.5|433
1622708060000|2021-06-03 08:14:20|2646|2646|2647|2646|2647|2646|2646|2646|0
1622708070000|2021-06-03 08:14:30|2646.5||2647||2647||2646.5||50
1622708080000|2021-06-03 08:14:40|2646.5||2646.5||2646.5||2646.5||0
1622708090000|2021-06-03 08:14:50|2647|2646.5|2647|2646.5|2647|2646.5|2646.5|2646.5|0
1622708100000|2021-06-03 08:15:00|2646.5|2646|2646.5|2645.5|2646.5|2646|2646|2645.5|614
1622708110000|2021-06-03 08:15:10|2646||2646||2646||2646||0
1622708120000|2021-06-03 08:15:20|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|150
1622708130000|2021-06-03 08:15:30||2646||2646||2646||2645.5|0
1622708140000|2021-06-03 08:15:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|467
1622708150000|2021-06-03 08:15:50|2647.5|2647|2647.5|2647|2647.5|2647|2647.5|2647|1033
1622708160000|2021-06-03 08:16:00|2647|2646.5|2647.5|2646.5|2647.5|2647|2647|2646.5|250
1622708170000|2021-06-03 08:16:10|2647|2647|2647.5|2646.5|2647.5|2647|2647|2646.5|2903
1622708180000|2021-06-03 08:16:20|2647|2646|2647|2646|2647.5|2646.5|2647|2646|0
1622708190000|2021-06-03 08:16:30|2647.5|2646.5|2647.5|2647|2647.5|2647|2647.5|2646.5|0
1622708200000|2021-06-03 08:16:40|2647|2646.5|2647.5|2647|2647.5|2647|2647|2646.5|133
1622708210000|2021-06-03 08:16:50|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|0
1622708220000|2021-06-03 08:17:00|2648|2647|2648|2647.5|2648|2647.5|2647.5|2647|986
1622708240000|2021-06-03 08:17:20|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646.5|149
1622708260000|2021-06-03 08:17:40|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|797
1622708270000|2021-06-03 08:17:50|2646|2645.5|2646|2645.5|2646|2645.5|2646|2645|442
1622708290000|2021-06-03 08:18:10|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|205
1622708300000|2021-06-03 08:18:20|2647|2646|2647|2646.5|2647|2646.5|2647|2646|439
1622708310000|2021-06-03 08:18:30|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646.5|246
1622708330000|2021-06-03 08:18:50|||||||||152
1622708340000|2021-06-03 08:19:00|2647.5|2647|2648|2647|2648|2647|2647.5|2647|232
1622708350000|2021-06-03 08:19:10|2647.5||2647.5||2648||2647.5||262
1622708360000|2021-06-03 08:19:20|2648||2647.5||2648||2647.5||0
1622708370000|2021-06-03 08:19:30|2648||2647.5||2648||2647.5||0
1622708390000|2021-06-03 08:19:50|2648|2647.5|2649|2648.5|2649|2648.5|2648|2647.5|183
1622708410000|2021-06-03 08:20:10|2649.5|2649|2650|2649|2650|2649|2649.5|2649|0
1622708420000|2021-06-03 08:20:20|2649.5|2648.5|2649.5|2649|2649.5|2649|2649|2648.5|937
1622708430000|2021-06-03 08:20:30|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|595
1622708440000|2021-06-03 08:20:40|2650|2649.5|2650.5|2649.5|2650.5|2650|2650|2649.5|0
1622708450000|2021-06-03 08:20:50|2650||2650||2650||2650||0
1622708460000|2021-06-03 08:21:00|2650.5|2649|2650.5|2649.5|2650.5|2649.5|2650|2649|0
1622708470000|2021-06-03 08:21:10|2651|2650|2651|2650.5|2651.5|2651|2651|2650|914
1622708480000|2021-06-03 08:21:20|2650.5|2650|2650.5|2649.5|2650.5|2650|2650.5|2649.5|733
1622708490000|2021-06-03 08:21:30|2651|2650|2651|2650|2651|2650|2651|2649.5|200
1622708500000|2021-06-03 08:21:40|2650.5||2650.5||2651||2650.5||10
1622708510000|2021-06-03 08:21:50|2651|2650.5|2650|2649|2651|2650.5|2650|2649|837
1622708520000|2021-06-03 08:22:00|2650.5|2649.5|2650.5|2649.5|2650.5|2650|2650.5|2649.5|0
1622708530000|2021-06-03 08:22:10|2650||2650.5||2650.5||2650||7
1622708540000|2021-06-03 08:22:20|2650||2650||2650||2650||0
1622708550000|2021-06-03 08:22:30|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|333
1622708560000|2021-06-03 08:22:40|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|0
1622708570000|2021-06-03 08:22:50|2650.5|2649|2650|2649|2650.5|2649|2650|2649|1116
1622708580000|2021-06-03 08:23:00||2649.5||2649||2649.5||2649|0
1622708610000|2021-06-03 08:23:30|2649.5|2648.5|2649.5|2649|2649.5|2649|2649.5|2648.5|0
1622708620000|2021-06-03 08:23:40|2649|2648.5|2649|2648|2649.5|2648.5|2648.5|2648|650
1622708630000|2021-06-03 08:23:50|2649.5|2648.5|2650|2649|2650|2649|2649.5|2648.5|548
1622708640000|2021-06-03 08:24:00|2649.5|2648.5|2650|2649|2650|2649|2649.5|2648.5|51
1622708650000|2021-06-03 08:24:10|2650.5|2649.5|2650|2649|2650.5|2650|2650|2649|156
1622708660000|2021-06-03 08:24:20|2650.5|2649.5|2650|2649|2650.5|2649.5|2650|2649|0
1622708680000|2021-06-03 08:24:40||2649.5||2649||2649.5||2649|0
1622708690000|2021-06-03 08:24:50|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|0
1622708700000|2021-06-03 08:25:00|2650|2649|2650|2649|2650|2649|2650|2649|0
1622708710000|2021-06-03 08:25:10|||||||||10
1622708720000|2021-06-03 08:25:20|2649.5||2649.5||2649.5||2649.5||0
1622708740000|2021-06-03 08:25:40|2649|2648.5|2649|2648.5|2649.5|2649|2649|2648.5|338
1622708750000|2021-06-03 08:25:50|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|0
1622708760000|2021-06-03 08:26:00|2649|2648.5|2650|2649.5|2650|2649.5|2649|2648.5|228
1622708770000|2021-06-03 08:26:10||2649||2649||2649||2649|0
1622708780000|2021-06-03 08:26:20|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|194
1622708790000|2021-06-03 08:26:30|2650|2649.5|2649|2648.5|2650|2649.5|2649|2648.5|1019
1622708800000|2021-06-03 08:26:40|2649.5|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|0
1622708810000|2021-06-03 08:26:50||2649||2648.5||2649||2648.5|0
1622708820000|2021-06-03 08:27:00|2649|2649|2649|2648.5|2649|2649|2649|2648.5|162
1622708840000|2021-06-03 08:27:20|2649.5|2649|2649.5|2648.5|2650|2649|2649|2648.5|278
1622708860000|2021-06-03 08:27:40||2649||2648.5||2649||2648.5|0
1622708880000|2021-06-03 08:28:00|2649||2649||2649||2649||0
1622708900000|2021-06-03 08:28:20|2649.5|2649|2649|2648.5|2649.5|2649|2649|2648.5|592
1622708920000|2021-06-03 08:28:40|2649.5|2649|2650|2649|2650|2649.5|2649.5|2649|436
1622708930000|2021-06-03 08:28:50|2650.5|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|1037
1622708940000|2021-06-03 08:29:00|2650.5|2650|2650.5|2650|2651|2650.5|2650.5|2649.5|907
1622708950000|2021-06-03 08:29:10|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|0
1622708960000|2021-06-03 08:29:20|2650.5|2650|2650.5|2650|2651|2650|2650.5|2650|485
1622708970000|2021-06-03 08:29:30|2651|2650.5|2651|2650.5|2651.5|2651|2651|2650.5|304
1622708980000|2021-06-03 08:29:40|2651.5|2651|2651.5|2651|2652|2651|2651.5|2651|321
1622708990000|2021-06-03 08:29:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|176
1622709000000|2021-06-03 08:30:00||2650||2650.5||2650.5||2650|0
1622709020000|2021-06-03 08:30:20|2650.5|2650|2650.5|2650|2651|2650|2650.5|2650|112
1622709030000|2021-06-03 08:30:30|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|682
1622709040000|2021-06-03 08:30:40|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|133
1622709060000|2021-06-03 08:31:00|2651.5|2651|2652|2651.5|2652|2651.5|2651.5|2651|439
1622709090000|2021-06-03 08:31:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|150
1622709100000|2021-06-03 08:31:40|2652|2651.5|2652.5|2651.5|2652.5|2652|2652|2651|172
1622709110000|2021-06-03 08:31:50|2653|2652|2653|2652|2653|2652.5|2652.5|2652|1199
1622709120000|2021-06-03 08:32:00|2652.5|2651.5|2653|2652.5|2653.5|2652.5|2652|2651.5|775
1622709130000|2021-06-03 08:32:10|2653.5||2653.5||2653.5||2653.5||0
1622709140000|2021-06-03 08:32:20|2654|2653|2653|2652.5|2654|2653|2653|2652.5|0
1622709150000|2021-06-03 08:32:30|2653.5|2653|2653.5|2652.5|2654|2653|2653.5|2652.5|0
1622709160000|2021-06-03 08:32:40|2654|2653|2654|2653.5|2654|2653.5|2654|2653|0
1622709180000|2021-06-03 08:33:00|2653.5|2653|2652.5|2651.5|2653.5|2653|2652.5|2651.5|749
1622709190000|2021-06-03 08:33:10||2652||2651.5||2652||2651.5|0
1622709200000|2021-06-03 08:33:20|2653|2652|2653|2652|2653|2652|2653|2651.5|0
1622709210000|2021-06-03 08:33:30|2652.5||2652.5||2652.5||2652.5||0
1622709220000|2021-06-03 08:33:40|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|90
1622709240000|2021-06-03 08:34:00|2654|2653|2653.5|2653|2654|2653.5|2653.5|2653|90
1622709250000|2021-06-03 08:34:10|2653|2652.5|2652.5|2652|2653.5|2652.5|2652.5|2652|872
1622709260000|2021-06-03 08:34:20|2653|2652.5|2653.5|2652.5|2653.5|2653|2653|2652.5|0
1622709270000|2021-06-03 08:34:30|2653||2653.5||2653.5||2653||70
1622709290000|2021-06-03 08:34:50|2654|2653|2653|2652.5|2654|2653|2653|2652.5|123
1622709300000|2021-06-03 08:35:00|2653.5|2653|2654|2653|2654|2653|2653.5|2652.5|310
1622709310000|2021-06-03 08:35:10|2653.5|2652.5|2652.5|2651.5|2653.5|2652.5|2652.5|2651.5|197
1622709320000|2021-06-03 08:35:20|2653|2652|2653.5|2652.5|2653.5|2652.5|2652.5|2652|0
1622709330000|2021-06-03 08:35:30||2653||2653||2653||2653|6
1622709370000|2021-06-03 08:36:10|2653|2652.5|2653|2652|2653|2652.5|2653|2652|353
1622709390000|2021-06-03 08:36:30|2653.5|2652.5|2653.5|2653|2653.5|2653|2653.5|2652.5|395
1622709400000|2021-06-03 08:36:40|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653|0
1622709420000|2021-06-03 08:37:00|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|304
1622709430000|2021-06-03 08:37:10|2653.5|2653.5|2654|2653.5|2654|2653.5|2653.5|2653|0
1622709440000|2021-06-03 08:37:20|2654.5|2654|2654.5|2654|2655|2654|2654.5|2654|30
1622709450000|2021-06-03 08:37:30|2654|2653.5|2654|2653.5|2654|2653.5|2653.5|2652.5|645
1622709460000|2021-06-03 08:37:40|2653.5|2653|2653|2652.5|2653.5|2653|2652.5|2652|912
1622709470000|2021-06-03 08:37:50|2653.5|2653|2654|2653|2654|2653|2653.5|2653|817
1622709480000|2021-06-03 08:38:00|2653.5|2652.5|2654|2653|2654|2653|2653.5|2652.5|0
1622709490000|2021-06-03 08:38:10|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|0
1622709500000|2021-06-03 08:38:20|2653|2653|2652.5|2651.5|2653|2653|2652.5|2651.5|164
1622709510000|2021-06-03 08:38:30|2653|2652|2652.5|2652|2653|2652|2652.5|2651.5|0
1622709520000|2021-06-03 08:38:40|2653|2651.5|2652.5|2652|2653|2652|2652.5|2651.5|168
1622709530000|2021-06-03 08:38:50||2651.5||2652||2652||2651.5|0
1622709550000|2021-06-03 08:39:10|2653|2652.5|2653|2652|2653.5|2652.5|2653|2652|228
1622709560000|2021-06-03 08:39:20|2652.5|2651.5|2652.5|2652|2652.5|2652|2652.5|2651.5|322
1622709570000|2021-06-03 08:39:30|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|132
1622709600000|2021-06-03 08:40:00|2653||2653||2653||2653||0
1622709620000|2021-06-03 08:40:20|2653.5|2653|2652.5|2651.5|2653.5|2653|2652|2651.5|1008
1622709630000|2021-06-03 08:40:30||2652||2651.5||2652||2651.5|0
1622709640000|2021-06-03 08:40:40|2651.5|2651|2650.5|2650|2651.5|2651|2650.5|2650|776
1622709650000|2021-06-03 08:40:50|||||||||152
1622709660000|2021-06-03 08:41:00|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2648.5|859
1622709680000|2021-06-03 08:41:20||2648.5||2648.5||2648.5||2648.5|0
1622709690000|2021-06-03 08:41:30|2649|2649|2649.5|2648.5|2649.5|2649|2649|2648.5|331
1622709700000|2021-06-03 08:41:40|2649|2648|2648.5|2647.5|2649|2648.5|2648.5|2647.5|1290
1622709710000|2021-06-03 08:41:50|2649|2648|2649.5|2648.5|2649.5|2648.5|2649|2648|950
1622709720000|2021-06-03 08:42:00||2649||2649||2649||2649|0
1622709730000|2021-06-03 08:42:10|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|133
1622709790000|2021-06-03 08:43:10|2649.5|2649|2650|2649|2650|2649|2649.5|2649|173
1622709800000|2021-06-03 08:43:20|2651|2649.5|2650.5|2650|2651|2650|2650.5|2649.5|395
1622709810000|2021-06-03 08:43:30|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|0
1622709830000|2021-06-03 08:43:50|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|487
1622709840000|2021-06-03 08:44:00|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2650.5|2649.5|2063
1622709850000|2021-06-03 08:44:10|2651||2651||2651.5||2651||0
1622709860000|2021-06-03 08:44:20|2651.5||2651||2651.5||2651||0
1622709870000|2021-06-03 08:44:30|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|0
1622709880000|2021-06-03 08:44:40|2652|2650.5|2651.5|2650.5|2652|2650.5|2651|2650.5|0
1622709890000|2021-06-03 08:44:50|2651|2650|2651|2650|2651.5|2650|2650.5|2650|5
1622709900000|2021-06-03 08:45:00|2650.5||2650.5||2650.5||2650.5||0
1622709910000|2021-06-03 08:45:10|2651|2650.5|2650.5|2650|2651.5|2650.5|2650.5|2650|376
1622709920000|2021-06-03 08:45:20|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|200
1622709930000|2021-06-03 08:45:30|2651|2650|2651.5|2650.5|2651.5|2650.5|2651|2650|0
1622709970000|2021-06-03 08:46:10|2652|2651|2651.5|2651|2652.5|2651.5|2651.5|2651|980
1622709980000|2021-06-03 08:46:20|2652||2652||2652||2652||0
1622710010000|2021-06-03 08:46:50|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|622
1622710020000|2021-06-03 08:47:00|2651|2650|2651.5|2651|2651.5|2651|2650.5|2650|173
1622710030000|2021-06-03 08:47:10|2652|2651.5|2652.5|2651.5|2652.5|2652|2652|2651.5|462
1622710040000|2021-06-03 08:47:20|2653|2652|2653|2652|2653|2652|2652.5|2652|390
1622710050000|2021-06-03 08:47:30|2652.5||2652.5||2652.5||2652.5||0
1622710060000|2021-06-03 08:47:40|2653|2651.5|2652.5|2651.5|2653|2652|2652|2651.5|487
1622710070000|2021-06-03 08:47:50|2652||2652||2652||2652||0
1622710080000|2021-06-03 08:48:00|2651.5|2651|2652.5|2651.5|2652.5|2652|2651.5|2651|169
1622710090000|2021-06-03 08:48:10||2652||2652||2652||2652|0
1622710100000|2021-06-03 08:48:20|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651|0
1622710110000|2021-06-03 08:48:30|2651|2651|2651|2650.5|2651|2651|2651|2650|680
1622710120000|2021-06-03 08:48:40||2650||2650||2650.5||2650|559
1622710130000|2021-06-03 08:48:50||2650.5||2650.5||2650.5||2650.5|0
1622710140000|2021-06-03 08:49:00|2650.5|2650|2651|2650|2651|2650|2650.5|2649.5|200
1622710150000|2021-06-03 08:49:10|2650.5||2650.5||2650.5||2650.5||0
1622710170000|2021-06-03 08:49:30|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|453
1622710180000|2021-06-03 08:49:40|2651|2651|2651.5|2650.5|2651.5|2651|2651|2650.5|48
1622710190000|2021-06-03 08:49:50||2651||2651||2651||2650.5|0
1622710200000|2021-06-03 08:50:00|2651|2650.5|2651|2650|2651|2650.5|2651|2650|186
1622710210000|2021-06-03 08:50:10|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|0
1622710220000|2021-06-03 08:50:20||2650||2650||2650||2649.5|25
1622710230000|2021-06-03 08:50:30|2651.5|2649.5|2651.5|2651|2651.5|2651|2651.5|2649.5|1537
1622710240000|2021-06-03 08:50:40||2650.5||2651||2651||2650.5|0
1622710250000|2021-06-03 08:50:50|2652|2651.5|2652.5|2651.5|2652.5|2651.5|2652|2651.5|812
1622710260000|2021-06-03 08:51:00|2653|2652|2653|2652.5|2653|2652.5|2653|2652|0
1622710270000|2021-06-03 08:51:10|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2652.5|396
1622710280000|2021-06-03 08:51:20|2654.5|2654|2654|2653.5|2655|2654.5|2654|2653.5|1396
1622710290000|2021-06-03 08:51:30|2654.5||2654||2654.5||2654||0
1622710300000|2021-06-03 08:51:40|2654.5||2654||2654.5||2654||0
1622710310000|2021-06-03 08:51:50|2654.5||2654||2654.5||2654||0
1622710320000|2021-06-03 08:52:00|2654.5|2654|2655|2654.5|2655.5|2654.5|2654.5|2654|105
1622710330000|2021-06-03 08:52:10|2654.5|2654|2655|2654|2655|2654|2654.5|2654|133
1622710340000|2021-06-03 08:52:20||2654.5||2654||2654.5||2654|0
1622710350000|2021-06-03 08:52:30|2654.5|2653.5|2655|2654|2655|2654|2653.5|2653|1088
1622710360000|2021-06-03 08:52:40|||||||||5
1622710410000|2021-06-03 08:53:30||2654.5||2654.5||2654.5||2654.5|0
1622710420000|2021-06-03 08:53:40|2654.5|2654|2654.5|2654|2655|2654.5|2654.5|2654|1303
1622710450000|2021-06-03 08:54:10|2655|2654.5|2655|2654.5|2655|2654.5|2654.5|2654|1351
1622710480000|2021-06-03 08:54:40|2654.5|2654|2654.5|2654|2655|2654|2654.5|2654|787
1622710500000|2021-06-03 08:55:00|||||||||8
1622710520000|2021-06-03 08:55:20|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654.5|443
1622710530000|2021-06-03 08:55:30||2654||2654||2654||2654|0
1622710540000|2021-06-03 08:55:40|2654.5||2654.5||2654.5||2654.5||0
1622710560000|2021-06-03 08:56:00|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|1060
1622710570000|2021-06-03 08:56:10|2654|2653.5|2654.5|2654|2654.5|2654|2653.5|2653|1791
1622710580000|2021-06-03 08:56:20|2654|2653.5|2653|2652.5|2654|2653.5|2653|2652.5|2061
1622710610000|2021-06-03 08:56:50|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651.5|780
1622710620000|2021-06-03 08:57:00|2652.5|2652|2653|2652|2653|2652|2652|2651.5|1278
1622710630000|2021-06-03 08:57:10||2652.5||2652.5||2652.5||2652.5|0
1622710640000|2021-06-03 08:57:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|357
1622710650000|2021-06-03 08:57:30|2653|2652.5|2653|2652|2653|2652.5|2653|2652|132
1622710660000|2021-06-03 08:57:40|2652.5||2653||2653||2652.5||0
1622710670000|2021-06-03 08:57:50|2653.5|2652.5|2653|2652|2653.5|2652.5|2652.5|2652|280
1622710680000|2021-06-03 08:58:00|2652.5|2651.5|2652|2651|2652.5|2652|2652|2651|886
1622710690000|2021-06-03 08:58:10|2651.5|2650.5|2651.5|2650.5|2651.5|2651|2651|2650.5|271
1622710700000|2021-06-03 08:58:20|2651|2650|2651|2650|2651|2650.5|2650.5|2650|203
1622710710000|2021-06-03 08:58:30||2650.5||2650.5||2650.5||2650.5|0
1622710730000|2021-06-03 08:58:50|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|0
1622710740000|2021-06-03 08:59:00|2651|2650.5|2650|2649.5|2651|2650.5|2650|2649.5|230
1622710760000|2021-06-03 08:59:20|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|1022
1622710790000|2021-06-03 08:59:50|||||||||214
1622710800000|2021-06-03 09:00:00|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|517
1622710810000|2021-06-03 09:00:10|2651|2650.5|2651.5|2651|2651.5|2651|2651|2650.5|589
1622710820000|2021-06-03 09:00:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|159
1622710840000|2021-06-03 09:00:40|||||||||38
1622710850000|2021-06-03 09:00:50|2650.5|2650|2650|2649.5|2650.5|2650|2650|2649.5|1109
1622710890000|2021-06-03 09:01:30|||||||||6
1622710900000|2021-06-03 09:01:40|2650.5|2650|2651.5|2650.5|2651.5|2650.5|2650.5|2650|728
1622710910000|2021-06-03 09:01:50|2651||2651||2651||2651||0
1622710920000|2021-06-03 09:02:00|2650.5|2650|2650.5|2650|2651.5|2651|2650.5|2650|1085
1622710930000|2021-06-03 09:02:10|2650|2649.5|2650.5|2650|2651|2650|2650|2649.5|174
1622710950000|2021-06-03 09:02:30|2651|2650.5|2651|2650|2651|2650.5|2650.5|2650|359
1622710960000|2021-06-03 09:02:40|2650.5|2649.5|2650|2649.5|2651|2650|2650|2649.5|5
1622710970000|2021-06-03 09:02:50|2650.5||2650||2650.5||2650||0
1622711030000|2021-06-03 09:03:50|||||||||291
1622711040000|2021-06-03 09:04:00|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|208
1622711060000|2021-06-03 09:04:20|||||||||11
1622711070000|2021-06-03 09:04:30|2651|2650.5|2651|2650|2651|2650.5|2651|2650|594
1622711080000|2021-06-03 09:04:40|2650.5|2650.5|2651|2650.5|2651|2650.5|2650.5|2650.5|140
1622711100000|2021-06-03 09:05:00|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|673
1622711120000|2021-06-03 09:05:20||2650||2650||2650||2650|0
1622711130000|2021-06-03 09:05:30||2650.5||2650.5||2650.5||2650.5|350
1622711140000|2021-06-03 09:05:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|356
1622711150000|2021-06-03 09:05:50|2652|2651.5|2651.5|2650.5|2652|2651.5|2651.5|2650.5|434
1622711160000|2021-06-03 09:06:00|2652|2651|2652|2651|2652|2651|2652|2651|0
1622711170000|2021-06-03 09:06:10|2651.5|2651.5|2651.5|2651|2651.5|2651.5|2651.5|2651|0
1622711200000|2021-06-03 09:06:40||2650.5||2651||2651||2650.5|0
1622711230000|2021-06-03 09:07:10|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|337
1622711240000|2021-06-03 09:07:20|2651|2651|2652|2651.5|2652|2651.5|2651|2651|3851
1622711250000|2021-06-03 09:07:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|0
1622711260000|2021-06-03 09:07:40|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|635
1622711280000|2021-06-03 09:08:00|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|225
1622711300000|2021-06-03 09:08:20|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|868
1622711310000|2021-06-03 09:08:30|2654|2653|2653.5|2653|2654.5|2653.5|2653.5|2653|2980
1622711320000|2021-06-03 09:08:40|2653|2652.5|2652|2651.5|2653|2652.5|2652|2651.5|373
1622711330000|2021-06-03 09:08:50|2652.5|2651|2651.5|2650.5|2652.5|2651.5|2651.5|2650.5|2237
1622711340000|2021-06-03 09:09:00|2651|2651|2651.5|2651|2651.5|2651|2651|2650.5|57
1622711350000|2021-06-03 09:09:10|2651|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|1309
1622711370000|2021-06-03 09:09:30|||||||||22
1622711390000|2021-06-03 09:09:50|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|916
1622711410000|2021-06-03 09:10:10|2651|2650.5|2651|2650|2651|2650.5|2650.5|2650|1615
1622711420000|2021-06-03 09:10:20|2650.5|2650.5|2650.5|2650|2650.5|2650.5|2650.5|2650|84
1622711430000|2021-06-03 09:10:30|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|0
1622711440000|2021-06-03 09:10:40|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|588
1622711460000|2021-06-03 09:11:00|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|319
1622711480000|2021-06-03 09:11:20|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|172
1622711490000|2021-06-03 09:11:30|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|80
1622711510000|2021-06-03 09:11:50|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|133
1622711520000|2021-06-03 09:12:00||2650||2650||2650||2650|0
1622711530000|2021-06-03 09:12:10||2650.5||2650.5||2650.5||2650.5|0
1622711540000|2021-06-03 09:12:20|2651.5|2651|2653|2652|2653|2652|2651.5|2651|1054
1622711550000|2021-06-03 09:12:30|2652.5|2651.5|2652.5|2652|2653|2652|2652.5|2651.5|0
1622711560000|2021-06-03 09:12:40|2653||2653||2653||2653||0
1622711580000|2021-06-03 09:13:00|2652.5||2653||2653||2652.5||0
1622711590000|2021-06-03 09:13:10|2653.5|2652.5|2654|2653.5|2654|2653.5|2653.5|2652.5|363
1622711600000|2021-06-03 09:13:20|2654.5|2653|2653.5|2653|2654.5|2653|2653.5|2653|424
1622711610000|2021-06-03 09:13:30|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|442
1622711620000|2021-06-03 09:13:40|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|700
1622711630000|2021-06-03 09:13:50|2654|2653.5|2655|2654.5|2655|2654.5|2654|2653.5|0
1622711650000|2021-06-03 09:14:10|2655.5|2655|2655.5|2655|2656|2655|2655.5|2655|50
1622711660000|2021-06-03 09:14:20|2655|2654.5|2655.5|2655|2656|2655|2655|2654.5|599
1622711670000|2021-06-03 09:14:30|2656|2655.5|2656|2655.5|2656.5|2656|2656|2655.5|641
1622711680000|2021-06-03 09:14:40||2655||2655||2655||2655|0
1622711730000|2021-06-03 09:15:30|||||||||25
1622711740000|2021-06-03 09:15:40|2656.5|2655.5|2657.5|2657|2658|2657|2656.5|2655.5|932
1622711750000|2021-06-03 09:15:50|2658|2657.5|2659|2658|2659|2658.5|2658|2657.5|1929
1622711760000|2021-06-03 09:16:00|2658.5|2658.5|2659.5|2659|2659.5|2659|2658.5|2658.5|74
1622711780000|2021-06-03 09:16:20|2660||2659.5||2660||2659.5||0
1622711790000|2021-06-03 09:16:30|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|436
1622711800000|2021-06-03 09:16:40|2659.5|2659|2659.5|2658.5|2660|2659.5|2659.5|2658.5|492
1622711810000|2021-06-03 09:16:50|2660|2658|2659.5|2659|2660|2659|2659.5|2658|0
1622711820000|2021-06-03 09:17:00|2660||2659.5||2660||2659.5||0
1622711840000|2021-06-03 09:17:20|||||||||42
1622711890000|2021-06-03 09:18:10|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658|1790
1622711900000|2021-06-03 09:18:20||2659||2658.5||2659||2658.5|300
1622711910000|2021-06-03 09:18:30||2659||2658.5||2659||2658.5|0
1622711920000|2021-06-03 09:18:40|2659|2658|2658.5|2658|2659|2658|2658.5|2657.5|162
1622711930000|2021-06-03 09:18:50|2659|2658.5|2659|2658|2659.5|2658.5|2659|2658|134
1622711940000|2021-06-03 09:19:00|2659.5|2658.5|2658.5|2658|2659.5|2658.5|2658.5|2658|132
1622711950000|2021-06-03 09:19:10|2659|2658.5|2659|2658|2659|2658.5|2659|2658|32
1622711960000|2021-06-03 09:19:20||2658.5||2658||2658.5||2658|200
1622711980000|2021-06-03 09:19:40||2658.5||2658.5||2658.5||2658.5|0
1622711990000|2021-06-03 09:19:50|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|1876
1622712000000|2021-06-03 09:20:00|2659|2657.5|2658|2657|2659|2657.5|2658|2657|742
1622712010000|2021-06-03 09:20:10||2657.5||2657||2657.5||2657|0
1622712020000|2021-06-03 09:20:20||2657.5||2657.5||2657.5||2657|0
1622712030000|2021-06-03 09:20:30|2658.5|2658|2659|2658|2659|2658.5|2658.5|2658|512
1622712040000|2021-06-03 09:20:40||2658.5||2658.5||2658.5||2658.5|0
1622712050000|2021-06-03 09:20:50|2658.5|2658|2659|2658|2659|2658|2658.5|2658|372
1622712080000|2021-06-03 09:21:20|2658.5|2657.5|2658|2657|2658.5|2657.5|2658|2657|1049
1622712090000|2021-06-03 09:21:30||2657.5||2657||2657.5||2657|0
1622712100000|2021-06-03 09:21:40|2658.5|2657.5|2658.5|2657.5|2659|2658|2658.5|2657.5|317
1622712110000|2021-06-03 09:21:50|2658||2658||2658||2658||1
1622712120000|2021-06-03 09:22:00|2658.5|2657|2658.5|2657.5|2658.5|2657.5|2658.5|2657|285
1622712130000|2021-06-03 09:22:10|2659|2658|2659|2658|2659|2658|2657.5|2657|4041
1622712150000|2021-06-03 09:22:30|2659.5|2658.5|2659|2658.5|2659.5|2659|2659|2658|2807
1622712160000|2021-06-03 09:22:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|187
1622712170000|2021-06-03 09:22:50|2659|2658.5|2659|2658.5|2659|2659|2659|2658.5|0
1622712180000|2021-06-03 09:23:00|2659.5|2659|2659|2658.5|2659.5|2659|2659|2658.5|0
1622712190000|2021-06-03 09:23:10|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|579
1622712200000|2021-06-03 09:23:20|2659.5|2659|2660|2659|2660.5|2659.5|2659.5|2659|3187
1622712210000|2021-06-03 09:23:30|2659.5||2660||2660||2659.5||0
1622712220000|2021-06-03 09:23:40|2659.5||2660||2660||2659.5||0
1622712230000|2021-06-03 09:23:50|2659.5|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|159
1622712240000|2021-06-03 09:24:00|2660||2659.5||2660||2659.5||0
1622712250000|2021-06-03 09:24:10|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|0
1622712260000|2021-06-03 09:24:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|361
1622712270000|2021-06-03 09:24:30|2661.5|2661|2661.5|2660.5|2661.5|2661|2661.5|2660.5|0
1622712280000|2021-06-03 09:24:40|2661|2661|2661.5|2661|2661.5|2661|2661|2660.5|232
1622712290000|2021-06-03 09:24:50|2661|2660.5|2662|2661.5|2662|2661.5|2661|2660.5|1603
1622712300000|2021-06-03 09:25:00|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|39
1622712310000|2021-06-03 09:25:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|757
1622712330000|2021-06-03 09:25:30|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2660.5|91
1622712340000|2021-06-03 09:25:40|2662|2661.5|2662.5|2661.5|2662.5|2662|2662|2661.5|361
1622712350000|2021-06-03 09:25:50|2662|2662|2662|2661.5|2662|2662|2662|2661.5|43
1622712360000|2021-06-03 09:26:00|2662.5||2662||2662.5||2662||227
1622712370000|2021-06-03 09:26:10|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|119
1622712380000|2021-06-03 09:26:20|2662|2661.5|2662|2661|2662|2661.5|2662|2661|30
1622712410000|2021-06-03 09:26:50|||||||||20
1622712420000|2021-06-03 09:27:00|2661.5||2662||2662||2661.5||800
1622712430000|2021-06-03 09:27:10||2661.5||2661||2661.5||2661|397
1622712440000|2021-06-03 09:27:20||2661.5||2661.5||2661.5||2661.5|0
1622712460000|2021-06-03 09:27:40|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|84
1622712470000|2021-06-03 09:27:50|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|531
1622712480000|2021-06-03 09:28:00|2662|2661|2662|2661|2662|2661|2661.5|2661|397
1622712490000|2021-06-03 09:28:10|2661.5||2661.5||2661.5||2661.5||0
1622712500000|2021-06-03 09:28:20|2661|2660.5|2662.5|2661.5|2662.5|2661.5|2661|2660.5|1315
1622712510000|2021-06-03 09:28:30|2662||2662||2662||2662||0
1622712520000|2021-06-03 09:28:40|2661.5|2661|2662|2661|2662|2661.5|2661.5|2661|315
1622712530000|2021-06-03 09:28:50|||||||||13
1622712550000|2021-06-03 09:29:10|2662.5|2661.5|2662|2661.5|2662.5|2662|2662|2661.5|305
1622712560000|2021-06-03 09:29:20|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|400
1622712570000|2021-06-03 09:29:30|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|274
1622712580000|2021-06-03 09:29:40|2663|2662|2663|2662.5|2663.5|2663|2663|2662|780
1622712590000|2021-06-03 09:29:50|2663.5|2663|2665.5|2664.5|2666|2665|2663.5|2663|8026
1622712600000|2021-06-03 09:30:00|2665|2664|2664.5|2664|2665|2664.5|2664.5|2664|682
1622712610000|2021-06-03 09:30:10|2664|2663.5|2664|2663|2664|2664|2664|2663|858
1622712630000|2021-06-03 09:30:30|2663.5||2663.5||2663.5||2663.5||0
1622712660000|2021-06-03 09:31:00|2664|2663.5|2664|2663|2664|2663.5|2663.5|2663|1371
1622712670000|2021-06-03 09:31:10||2663.5||2663.5||2663.5||2663.5|322
1622712680000|2021-06-03 09:31:20|2663.5|2663|2664|2663|2664|2663|2663.5|2663|156
1622712690000|2021-06-03 09:31:30|2663.5||2663.5||2663.5||2663.5||75
1622712700000|2021-06-03 09:31:40|2664|2663.5|2664.5|2663.5|2665|2664|2664|2663.5|1536
1622712710000|2021-06-03 09:31:50||2664||2663.5||2664||2663.5|0
1622712720000|2021-06-03 09:32:00||2664||2664||2664||2663.5|0
1622712730000|2021-06-03 09:32:10||2663.5||2663.5||2663.5||2663.5|0
1622712740000|2021-06-03 09:32:20|2664|2664|2665.5|2664.5|2665.5|2664.5|2664|2663.5|518
1622712750000|2021-06-03 09:32:30||2665||2664.5||2665||2664.5|74
1622712760000|2021-06-03 09:32:40|2665|2664|2665|2664|2665|2664|2665|2664|360
1622712800000|2021-06-03 09:33:20|2665.5|2665|2666|2665|2666|2665.5|2665.5|2665|1545
1622712810000|2021-06-03 09:33:30|2665.5|2665.5|2665.5|2665|2665.5|2665.5|2665.5|2664.5|0
1622712850000|2021-06-03 09:34:10|||||||||1
1622712860000|2021-06-03 09:34:20|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|859
1622712870000|2021-06-03 09:34:30|2664|2663.5|2664|2663|2664|2663.5|2664|2663|78
1622712890000|2021-06-03 09:34:50|2663.5|2663.5|2663.5|2663|2663.5|2663.5|2663.5|2663|50
1622712900000|2021-06-03 09:35:00|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663|643
1622712910000|2021-06-03 09:35:10|2664.5||2664||2664.5||2664||300
1622712920000|2021-06-03 09:35:20|2664.5||2664.5||2664.5||2664.5||207
1622712930000|2021-06-03 09:35:30|2664||2664.5||2664.5||2664||878
1622712940000|2021-06-03 09:35:40|2665|2664|2665.5|2664.5|2665.5|2664.5|2665|2664|936
1622712950000|2021-06-03 09:35:50|2665||2665||2665||2665||0
1622712960000|2021-06-03 09:36:00|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|733
1622712990000|2021-06-03 09:36:30|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1622713030000|2021-06-03 09:37:10|2664.5|2664|2664.5|2663.5|2664.5|2664|2664|2663.5|1424
1622713040000|2021-06-03 09:37:20|2665|2664|2665|2664.5|2665|2664.5|2665|2664|132
1622713080000|2021-06-03 09:38:00|2665.5|2665|2665|2664.5|2666|2665|2665|2664.5|1164
1622713090000|2021-06-03 09:38:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|643
1622713100000|2021-06-03 09:38:20|2665|2665|2665|2664.5|2665.5|2665|2665|2664.5|555
1622713140000|2021-06-03 09:39:00|2664.5|2664|2665.5|2665|2666|2665|2664.5|2664|2086
1622713190000|2021-06-03 09:39:50|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|784
1622713200000|2021-06-03 09:40:00|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|133
1622713250000|2021-06-03 09:40:50|2666|2665.5|2668|2667|2668|2667.5|2666|2665.5|2150
1622713260000|2021-06-03 09:41:00|2667.5|2666.5|2668|2667|2668|2667.5|2667|2666.5|2102
1622713270000|2021-06-03 09:41:10|2668.5|2667.5|2668|2667|2668.5|2667.5|2667.5|2667|1609
1622713280000|2021-06-03 09:41:20||2667.5||2667.5||2667.5||2667.5|0
1622713300000|2021-06-03 09:41:40|2668.5|2668|2669|2668|2669|2668|2668.5|2668|481
1622713310000|2021-06-03 09:41:50|2668.5||2668.5||2669||2668.5||0
1622713320000|2021-06-03 09:42:00|2669|2668.5|2667.5|2666.5|2669|2668.5|2667|2666.5|4381
1622713330000|2021-06-03 09:42:10|2669|2667|2668|2667.5|2669|2667.5|2667.5|2667|8027
1622713340000|2021-06-03 09:42:20|2668.5||2668.5||2668.5||2668.5||0
1622713350000|2021-06-03 09:42:30|2669|2668|2670.5|2670|2670.5|2670|2669|2668|5412
1622713360000|2021-06-03 09:42:40|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|917
1622713370000|2021-06-03 09:42:50|2669.5|2669|2670.5|2669.5|2670.5|2669.5|2669.5|2669|2559
1622713380000|2021-06-03 09:43:00|2671|2670|2670|2669.5|2671|2670|2670|2669.5|3483
1622713390000|2021-06-03 09:43:10|2670.5|2669|2669.5|2669|2670.5|2669|2669.5|2668.5|200
1622713400000|2021-06-03 09:43:20|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1622713410000|2021-06-03 09:43:30|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|324
1622713430000|2021-06-03 09:43:50|2669.5||2669.5||2669.5||2669||0
1622713440000|2021-06-03 09:44:00|2670|2669|2669.5|2669|2670|2669|2669.5|2669|0
1622713450000|2021-06-03 09:44:10|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|424
1622713460000|2021-06-03 09:44:20|2668.5|2668|2669|2668|2669|2668|2668.5|2668|1287
1622713470000|2021-06-03 09:44:30|2668.5||2668.5||2668.5||2668.5||0
1622713480000|2021-06-03 09:44:40|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667|1327
1622713490000|2021-06-03 09:44:50|2668|2668|2668.5|2668|2669|2668.5|2668|2668|670
1622713500000|2021-06-03 09:45:00|2669|2667.5|2668.5|2668|2669|2668|2668.5|2667.5|0
1622713510000|2021-06-03 09:45:10|2669|2667.5|2668.5|2668|2669|2668|2668|2667.5|504
1622713520000|2021-06-03 09:45:20|||||||||110
1622713530000|2021-06-03 09:45:30|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|58
1622713550000|2021-06-03 09:45:50|2668|2667|2667.5|2667|2668|2667|2667.5|2667|134
1622713570000|2021-06-03 09:46:10|2667|2666.5|2667|2666|2667|2666.5|2666.5|2666|206
1622713620000|2021-06-03 09:47:00|2667.5|2666.5|2667.5|2667|2668|2667|2667.5|2666.5|471
1622713630000|2021-06-03 09:47:10|2667|2666.5|2666.5|2666|2667|2666.5|2666.5|2666|471
1622713640000|2021-06-03 09:47:20|2667|2666.5|2667|2666.5|2667.5|2666.5|2667|2666|0
1622713650000|2021-06-03 09:47:30||2666||2666||2666.5||2666|0
1622713660000|2021-06-03 09:47:40|2666.5||2666.5||2666.5||2666.5||0
1622713680000|2021-06-03 09:48:00|2666|2665.5|2666|2665.5|2666|2666|2665|2664.5|1046
1622713700000|2021-06-03 09:48:20|2665.5|2665|2666|2665|2666|2665|2665.5|2665|10
1622713710000|2021-06-03 09:48:30|2665.5||2665.5||2665.5||2665.5||0
1622713720000|2021-06-03 09:48:40|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665|0
1622713730000|2021-06-03 09:48:50|2666.5|2666|2666|2665.5|2666.5|2666|2666|2665.5|423
1622713740000|2021-06-03 09:49:00||2665||2665.5||2665.5||2665|0
1622713760000|2021-06-03 09:49:20|2665.5|2665|2666|2665|2666|2665.5|2665.5|2665|330
1622713780000|2021-06-03 09:49:40|2665.5||2665.5||2665.5||2665.5||0
1622713790000|2021-06-03 09:49:50|2666||2666||2666||2666||0
1622713800000|2021-06-03 09:50:00||2665.5||2665.5||2665.5||2665|0
1622713810000|2021-06-03 09:50:10|2666.5|2665|2666|2665|2666.5|2665|2665.5|2665|134
1622713820000|2021-06-03 09:50:20|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|4
1622713830000|2021-06-03 09:50:30|2666||2666||2666.5||2666||0
1622713840000|2021-06-03 09:50:40|2666.5|2665|2666|2665|2666.5|2665|2665.5|2665|0
1622713850000|2021-06-03 09:50:50|2665.5||2665.5||2665.5||2665.5||0
1622713870000|2021-06-03 09:51:10|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|310
1622713880000|2021-06-03 09:51:20|2666||2666||2666||2666||0
1622713890000|2021-06-03 09:51:30|||||||||164
1622713920000|2021-06-03 09:52:00|2666.5|2665|2666|2665.5|2666.5|2665.5|2666|2665|175
1622713930000|2021-06-03 09:52:10||2665||2665.5||2665.5||2665|0
1622713940000|2021-06-03 09:52:20|2666.5|2666|2667|2666|2667.5|2666.5|2666|2666|550
1622713950000|2021-06-03 09:52:30|2666.5|2666.5|2667|2666.5|2667|2666.5|2666.5|2666.5|540
1622713960000|2021-06-03 09:52:40|||||||||157
1622713970000|2021-06-03 09:52:50|2666.5|2666|2666|2665|2666.5|2666|2666|2665|454
1622713980000|2021-06-03 09:53:00|2665.5|2665.5|2665.5|2665|2666|2665.5|2665.5|2664.5|1554
1622713990000|2021-06-03 09:53:10|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|534
1622714010000|2021-06-03 09:53:30|2666|2664.5|2666|2665|2666|2665|2665.5|2664.5|0
1622714020000|2021-06-03 09:53:40|2665.5||2665.5||2665.5||2665.5||0
1622714040000|2021-06-03 09:54:00|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|745
1622714050000|2021-06-03 09:54:10|2665.5|2664.5|2664.5|2663.5|2665.5|2664.5|2664.5|2663.5|358
1622714060000|2021-06-03 09:54:20|2665|2664|2665|2664|2665|2664.5|2665|2664|0
1622714080000|2021-06-03 09:54:40|2664.5|2663.5|2664.5|2664|2665|2664|2664.5|2663.5|1000
1622714090000|2021-06-03 09:54:50|2665||2664.5||2665||2664.5||192
1622714100000|2021-06-03 09:55:00|2665||2664.5||2665||2664.5||0
1622714120000|2021-06-03 09:55:20|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|3877
1622714140000|2021-06-03 09:55:40|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|1580
1622714150000|2021-06-03 09:55:50|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|439
1622714160000|2021-06-03 09:56:00||2664||2663.5||2664||2663.5|0
1622714190000|2021-06-03 09:56:30|2664|2663|2663|2662.5|2664|2663.5|2663|2662.5|2977
1622714210000|2021-06-03 09:56:50|2662.5|2662|2663.5|2663|2664|2663.5|2662.5|2661.5|1958
1622714220000|2021-06-03 09:57:00|2664|2663.5|2662|2661.5|2664|2663.5|2662|2661.5|3732
1622714230000|2021-06-03 09:57:10|2661.5|2661|2661.5|2661|2661.5|2661.5|2661.5|2660.5|0
1622714240000|2021-06-03 09:57:20|2662|2661.5|2662|2661|2662|2661.5|2662|2661|293
1622714250000|2021-06-03 09:57:30|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2660.5|2660|2369
1622714260000|2021-06-03 09:57:40|2661||2661||2661||2661||0
1622714270000|2021-06-03 09:57:50|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|1723
1622714280000|2021-06-03 09:58:00|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|758
1622714290000|2021-06-03 09:58:10|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|1229
1622714310000|2021-06-03 09:58:30|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|1335
1622714330000|2021-06-03 09:58:50||2661.5||2661.5||2661.5||2661.5|0
1622714340000|2021-06-03 09:59:00||2662||2661.5||2662||2661.5|0
1622714350000|2021-06-03 09:59:10|2663|2662|2663|2662.5|2663|2662.5|2663|2661.5|200
1622714360000|2021-06-03 09:59:20|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|277
1622714370000|2021-06-03 09:59:30|2663||2663||2663||2663||0
1622714380000|2021-06-03 09:59:40|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|2627
1622714390000|2021-06-03 09:59:50|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|0
1622714400000|2021-06-03 10:00:00|2661.5|2661|2661.5|2661|2661.5|2661.5|2661.5|2661|205
1622714410000|2021-06-03 10:00:10|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|456
1622714420000|2021-06-03 10:00:20||2661.5||2661.5||2662||2661.5|0
1622714440000|2021-06-03 10:00:40||2662||2662||2662||2662|0
1622714450000|2021-06-03 10:00:50|2663||2663||2663||2663||0
1622714460000|2021-06-03 10:01:00|2662.5|2661.5|2662.5|2661.5|2662.5|2662|2662|2661.5|537
1622714470000|2021-06-03 10:01:10|2662|2661|2661.5|2661|2662|2661.5|2661.5|2661|878
1622714480000|2021-06-03 10:01:20|2662||2661.5||2662||2661.5||0
1622714490000|2021-06-03 10:01:30|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|208
1622714500000|2021-06-03 10:01:40|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659|1000
1622714510000|2021-06-03 10:01:50|2660||2660.5||2660.5||2660||0
1622714520000|2021-06-03 10:02:00|2660|2659|2660|2659|2660|2659|2660|2659|0
1622714530000|2021-06-03 10:02:10||2659.5||2659.5||2659.5||2659.5|0
1622714550000|2021-06-03 10:02:30|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|487
1622714560000|2021-06-03 10:02:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622714570000|2021-06-03 10:02:50|2660|2659.5|2660|2659|2660.5|2659.5|2660|2659|1920
1622714580000|2021-06-03 10:03:00||2659.5||2659.5||2659.5||2659.5|0
1622714590000|2021-06-03 10:03:10||2659||2659.5||2659.5||2659|0
1622714610000|2021-06-03 10:03:30||2659||2659||2659||2659|0
1622714620000|2021-06-03 10:03:40|2659.5|2659.5|2659.5|2659|2659.5|2659.5|2659.5|2659|180
1622714630000|2021-06-03 10:03:50|||||||||1
1622714640000|2021-06-03 10:04:00|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|264
1622714660000|2021-06-03 10:04:20|2660|2659.5|2659|2658.5|2660|2659.5|2658.5|2658|1470
1622714670000|2021-06-03 10:04:30|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|249
1622714680000|2021-06-03 10:04:40||2658.5||2658.5||2658.5||2658.5|0
1622714690000|2021-06-03 10:04:50|2660|2659|2660.5|2660|2660.5|2660|2660|2659|782
1622714700000|2021-06-03 10:05:00|2661||2660.5||2661||2660.5||149
1622714710000|2021-06-03 10:05:10|2660|2659.5|2659.5|2658.5|2660.5|2659.5|2659.5|2658.5|231
1622714720000|2021-06-03 10:05:20|2659|2658|2659|2658|2659|2658.5|2658.5|2658|416
1622714730000|2021-06-03 10:05:30||2658.5||2658.5||2658.5||2658|0
1622714740000|2021-06-03 10:05:40|2658.5|2658|2658|2657|2659|2658.5|2658|2657|373
1622714750000|2021-06-03 10:05:50|2657.5|2656.5|2655.5|2654.5|2657.5|2657|2654.5|2654|1398
1622714760000|2021-06-03 10:06:00|2656|2655|2656.5|2655.5|2656.5|2656|2654|2653.5|2538
1622714770000|2021-06-03 10:06:10|2655.5|2655|2655|2654|2655.5|2655|2654.5|2653.5|844
1622714780000|2021-06-03 10:06:20|2655.5|2654.5|2656|2655|2656.5|2655.5|2655.5|2654.5|474
1622714790000|2021-06-03 10:06:30|2655.5|2654.5|2655.5|2655|2656|2655|2655.5|2654.5|203
1622714800000|2021-06-03 10:06:40|2656|2654.5|2655.5|2655|2656|2655|2655.5|2654.5|0
1622714810000|2021-06-03 10:06:50|2656|2655.5|2656|2655.5|2656.5|2655.5|2656|2655|288
1622714820000|2021-06-03 10:07:00|2655|2655|2654.5|2654|2655|2655|2654.5|2653.5|493
1622714830000|2021-06-03 10:07:10|2655|2653.5|2654|2653.5|2655|2654|2654|2653|0
1622714840000|2021-06-03 10:07:20|2654.5|2653|2654.5|2653.5|2654.5|2654|2654.5|2653|0
1622714850000|2021-06-03 10:07:30|2655|2654|2656|2655|2656|2655|2655|2654|0
1622714860000|2021-06-03 10:07:40||2655.5||2655.5||2655.5||2655|0
1622714870000|2021-06-03 10:07:50||2655||2655.5||2655.5||2655|0
1622714880000|2021-06-03 10:08:00|||||||||10
1622714890000|2021-06-03 10:08:10|2656.5|2656|2656.5|2655.5|2656.5|2656|2656.5|2655.5|132
1622714900000|2021-06-03 10:08:20|2656|2656|2656.5|2656|2656.5|2656|2656|2655.5|75
1622714910000|2021-06-03 10:08:30|2656|2655.5|2656|2655.5|2656|2656|2656|2655.5|443
1622714920000|2021-06-03 10:08:40|2656.5|2655|2655.5|2655|2656.5|2655|2655.5|2655|61
1622714940000|2021-06-03 10:09:00|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654|472
1622714950000|2021-06-03 10:09:10|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2654.5|332
1622714960000|2021-06-03 10:09:20|2656|2655.5|2656|2655|2656.5|2655.5|2656|2655|0
1622714970000|2021-06-03 10:09:30|2655.5||2656||2656||2655.5||0
1622714990000|2021-06-03 10:09:50|2656.5|2655.5|2656|2655.5|2656.5|2655.5|2655.5|2655|422
1622715000000|2021-06-03 10:10:00|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2654.5|3
1622715010000|2021-06-03 10:10:10|2655|2654.5|2655.5|2654.5|2656|2655|2655|2654.5|50
1622715030000|2021-06-03 10:10:30||2655||2655||2655||2655|0
1622715040000|2021-06-03 10:10:40||2654.5||2655||2655||2654.5|0
1622715050000|2021-06-03 10:10:50|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2655.5|2655.5|347
1622715120000|2021-06-03 10:12:00|2656|2655|2656.5|2656|2656.5|2656|2655.5|2655|1737
1622715140000|2021-06-03 10:12:20|2656|2655.5|2657|2656|2657|2656.5|2656|2655.5|1648
1622715150000|2021-06-03 10:12:30|2656.5||2657||2657||2656.5||0
1622715160000|2021-06-03 10:12:40||2656.5||2656.5||2656.5||2656.5|0
1622715180000|2021-06-03 10:13:00|2656.5|2656|2657.5|2656.5|2657.5|2657|2656.5|2656|968
1622715200000|2021-06-03 10:13:20|2658|2657|2658|2657|2658|2657.5|2658|2657|319
1622715210000|2021-06-03 10:13:30||2657.5||2657||2657.5||2657|75
1622715220000|2021-06-03 10:13:40|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|0
1622715230000|2021-06-03 10:13:50||2658||2658||2658||2658|0
1622715250000|2021-06-03 10:14:10|2659|2658.5|2659|2658|2659|2658.5|2659|2658|733
1622715260000|2021-06-03 10:14:20|2658.5|2658.5|2659|2658|2659|2658.5|2658.5|2658|896
1622715270000|2021-06-03 10:14:30|2659.5|2658.5|2659.5|2659|2660|2659.5|2659.5|2658.5|408
1622715280000|2021-06-03 10:14:40|2660|2658.5|2659.5|2658.5|2660|2659|2658.5|2658|2024
1622715290000|2021-06-03 10:14:50|2659|2659|2659|2658.5|2659|2659|2659|2658.5|212
1622715330000|2021-06-03 10:15:30|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2657.5|923
1622715340000|2021-06-03 10:15:40|2658|2657.5|2659|2658|2659|2658.5|2658|2657.5|383
1622715350000|2021-06-03 10:15:50|2658.5||2659||2659||2658.5||0
1622715360000|2021-06-03 10:16:00|2658.5|2658.5|2659|2658|2659|2658.5|2658.5|2658|201
1622715380000|2021-06-03 10:16:20|2658.5||2658.5||2658.5||2658.5||0
1622715400000|2021-06-03 10:16:40|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657|602
1622715410000|2021-06-03 10:16:50|2658.5||2658.5||2658.5||2658||0
1622715420000|2021-06-03 10:17:00|2658||2658||2658||2658||0
1622715430000|2021-06-03 10:17:10|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|0
1622715440000|2021-06-03 10:17:20|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|288
1622715460000|2021-06-03 10:17:40|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658|813
1622715480000|2021-06-03 10:18:00||2659||2659||2659||2659|1
1622715490000|2021-06-03 10:18:10|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|332
1622715500000|2021-06-03 10:18:20|2660||2660||2660||2660||0
1622715510000|2021-06-03 10:18:30|2659.5||2659.5||2659.5||2659.5||0
1622715540000|2021-06-03 10:19:00|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|287
1622715550000|2021-06-03 10:19:10|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|376
1622715570000|2021-06-03 10:19:30|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|6
1622715600000|2021-06-03 10:20:00|2660.5|2660|2661|2660|2661.5|2660.5|2660.5|2660|943
1622715620000|2021-06-03 10:20:20|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660|4913
1622715640000|2021-06-03 10:20:40||2660||2660.5||2660.5||2660|0
1622715650000|2021-06-03 10:20:50|2661.5|2661|2662|2661|2662|2661|2661.5|2661|400
1622715660000|2021-06-03 10:21:00|2661.5|2661.5|2662|2661|2662|2661.5|2661.5|2661|1258
1622715670000|2021-06-03 10:21:10||2661.5||2661.5||2661.5||2661.5|0
1622715680000|2021-06-03 10:21:20||2661||2661||2661.5||2661|0
1622715700000|2021-06-03 10:21:40|2661.5||2661.5||2661.5||2661.5||0
1622715710000|2021-06-03 10:21:50|2661|2660.5|2661|2660.5|2661|2660.5|2660.5|2660|617
1622715720000|2021-06-03 10:22:00||2660||2660.5||2660.5||2660|0
1622715730000|2021-06-03 10:22:10|||||||||88
1622715740000|2021-06-03 10:22:20|2661.5|2661|2661.5|2661|2662|2661.5|2661.5|2661|271
1622715750000|2021-06-03 10:22:30|2662|2661.5|2662|2661|2662.5|2661.5|2661.5|2661|693
1622715760000|2021-06-03 10:22:40||2661.5||2661.5||2661.5||2661.5|0
1622715770000|2021-06-03 10:22:50||2661||2661.5||2661.5||2661|0
1622715780000|2021-06-03 10:23:00||2661||2661.5||2661.5||2661|40
1622715790000|2021-06-03 10:23:10|2661.5|2661|2662|2661|2662|2661|2661.5|2661|213
1622715800000|2021-06-03 10:23:20|2661.5|2661.5|2662|2661|2662|2661.5|2661.5|2661|1152
1622715810000|2021-06-03 10:23:30||2661.5||2661||2661.5||2661|11
1622715830000|2021-06-03 10:23:50|||||||||350
1622715840000|2021-06-03 10:24:00|2661.5|2660.5|2662|2661.5|2662|2661.5|2661|2660.5|757
1622715870000|2021-06-03 10:24:30||2661||2661||2661||2661|287
1622715890000|2021-06-03 10:24:50|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660|426
1622715900000|2021-06-03 10:25:00|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|361
1622715910000|2021-06-03 10:25:10|2661.5|2660|2661|2660.5|2661.5|2660.5|2661|2660|0
1622715930000|2021-06-03 10:25:30|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|324
1622715950000|2021-06-03 10:25:50|2661.5|2661|2661.5|2660.5|2662|2661|2661|2660.5|178
1622715960000|2021-06-03 10:26:00|2661||2661||2661||2661||0
1622715980000|2021-06-03 10:26:20|2661.5||2661||2661.5||2661||0
1622715990000|2021-06-03 10:26:30|2661.5|2661|2661.5|2661|2661.5|2661|2661|2661|439
1622716000000|2021-06-03 10:26:40|2661|2660.5|2661|2660|2661.5|2660.5|2661|2660|155
1622716010000|2021-06-03 10:26:50||2660.5||2660.5||2660.5||2660.5|0
1622716020000|2021-06-03 10:27:00||2660||2660.5||2660.5||2660|0
1622716030000|2021-06-03 10:27:10||2660||2660||2660||2660|0
1622716040000|2021-06-03 10:27:20|2660.5|2659.5|2661|2660|2661|2660.5|2660.5|2659.5|519
1622716080000|2021-06-03 10:28:00|2660.5|2659.5|2659|2658.5|2660.5|2659.5|2659|2658.5|480
1622716090000|2021-06-03 10:28:10|2659.5|2659|2660|2659|2660|2659|2659.5|2659|0
1622716100000|2021-06-03 10:28:20||2659.5||2659||2659.5||2659|0
1622716110000|2021-06-03 10:28:30|2659.5||2659.5||2659.5||2659.5||0
1622716120000|2021-06-03 10:28:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|105
1622716130000|2021-06-03 10:28:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|193
1622716160000|2021-06-03 10:29:20|2659|2658.5|2658.5|2658|2659|2658.5|2658.5|2658|0
1622716180000|2021-06-03 10:29:40|2659|2658.5|2659|2658|2659|2658.5|2659|2658|299
1622716220000|2021-06-03 10:30:20||2658.5||2658.5||2658.5||2658.5|0
1622716230000|2021-06-03 10:30:30|2658.5|2658|2659|2658|2659|2658.5|2658.5|2658|413
1622716240000|2021-06-03 10:30:40|2658.5|2657.5|2658.5|2657.5|2658.5|2658|2658|2657.5|1358
1622716250000|2021-06-03 10:30:50|2658||2658.5||2658.5||2658||397
1622716260000|2021-06-03 10:31:00|||||||||75
1622716270000|2021-06-03 10:31:10|2658||2658.5||2658.5||2658||200
1622716280000|2021-06-03 10:31:20|2658||2658.5||2658.5||2658||0
1622716290000|2021-06-03 10:31:30|2658||2658||2658||2658||0
1622716300000|2021-06-03 10:31:40|2658.5|2658|2658.5|2658|2659|2658|2658.5|2658|132
1622716310000|2021-06-03 10:31:50|2659||2659||2659||2659||0
1622716320000|2021-06-03 10:32:00|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657.5|157
1622716330000|2021-06-03 10:32:10||2658||2657.5||2658||2657.5|0
1622716350000|2021-06-03 10:32:30|2659|2658|2659|2658.5|2659|2658.5|2659|2658|132
1622716360000|2021-06-03 10:32:40||2658||2658||2658||2658|0
1622716370000|2021-06-03 10:32:50|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|0
1622716380000|2021-06-03 10:33:00|2658|2658|2658.5|2657.5|2658.5|2658|2658|2657|1522
1622716400000|2021-06-03 10:33:20|2658|2657|2657.5|2656.5|2658|2657.5|2657|2656.5|703
1622716410000|2021-06-03 10:33:30|2658|2657|2657.5|2657|2658|2657|2657.5|2657|1232
1622716420000|2021-06-03 10:33:40||2656.5||2656.5||2656.5||2656.5|0
1622716430000|2021-06-03 10:33:50|2657|2656|2657.5|2656.5|2657.5|2656.5|2656.5|2656|5417
1622716440000|2021-06-03 10:34:00|2657|2656|2656.5|2655.5|2657|2656|2655.5|2655|401
1622716450000|2021-06-03 10:34:10|2657|2656|2657.5|2656.5|2657.5|2656.5|2657|2656|133
1622716460000|2021-06-03 10:34:20|2657||2657||2657.5||2657||0
1622716470000|2021-06-03 10:34:30|2657.5|2656|2656.5|2655.5|2657.5|2656|2656.5|2655.5|880
1622716480000|2021-06-03 10:34:40|2656||2656.5||2656.5||2656||40
1622716490000|2021-06-03 10:34:50|2657|2656|2656.5|2656|2657|2656|2656.5|2656|100
1622716500000|2021-06-03 10:35:00|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|0
1622716520000|2021-06-03 10:35:20|2657|2655.5|2657.5|2657|2658|2657.5|2656|2655.5|7679
1622716530000|2021-06-03 10:35:30|2658|2656.5|2658.5|2657.5|2658.5|2658|2658|2656.5|1312
1622716550000|2021-06-03 10:35:50|2658|2657|2657|2656|2658.5|2657.5|2656|2655.5|7286
1622716560000|2021-06-03 10:36:00|2656.5|2656.5|2657|2656|2657|2656.5|2656.5|2656|203
1622716570000|2021-06-03 10:36:10|2656.5|2656.5|2656.5|2656|2656.5|2656.5|2656|2655|849
1622716580000|2021-06-03 10:36:20|2657||2656.5||2657||2656.5||0
1622716590000|2021-06-03 10:36:30|2657|2656.5|2657.5|2656.5|2657.5|2657|2657|2656.5|476
1622716600000|2021-06-03 10:36:40|2657|2657|2657|2656.5|2657|2657|2657|2656.5|185
1622716610000|2021-06-03 10:36:50|2657.5||2657||2657.5||2657||0
1622716630000|2021-06-03 10:37:10|2656.5|2655|2656|2655|2656.5|2655.5|2655|2654.5|7525
1622716640000|2021-06-03 10:37:20|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655.5|53
1622716650000|2021-06-03 10:37:30|2656|2655|2656|2655|2656|2655|2656|2655|75
1622716660000|2021-06-03 10:37:40|2655.5|2654.5|2655.5|2654.5|2655.5|2655|2655.5|2654.5|900
1622716670000|2021-06-03 10:37:50|2655|2655|2655|2654.5|2655|2655|2655|2654.5|0
1622716700000|2021-06-03 10:38:20|||||||||182
1622716710000|2021-06-03 10:38:30|2654.5|2654|2654|2653|2654.5|2654|2653.5|2652.5|1727
1622716720000|2021-06-03 10:38:40|2653.5|2652.5|2653|2652|2653.5|2652.5|2652.5|2652|1151
1622716730000|2021-06-03 10:38:50||2652.5||2652||2652.5||2652|500
1622716740000|2021-06-03 10:39:00|2652.5||2652.5||2652.5||2652.5||0
1622716750000|2021-06-03 10:39:10|2653|2651|2652|2651|2653|2651.5|2651.5|2651|1140
1622716760000|2021-06-03 10:39:20|2652.5|2651.5|2653|2652|2653.5|2652.5|2652.5|2651.5|1190
1622716770000|2021-06-03 10:39:30|2652.5|2652.5|2653|2652|2653|2652.5|2652.5|2651.5|333
1622716790000|2021-06-03 10:39:50|2653.5|2652.5|2654|2653.5|2654|2653.5|2653.5|2652.5|431
1622716800000|2021-06-03 10:40:00|2653.5|2653|2653|2652|2654|2653.5|2653|2652|831
1622716810000|2021-06-03 10:40:10|2653.5|2653|2653|2652|2654|2653|2653|2652|360
1622716820000|2021-06-03 10:40:20|2653.5|2652.5|2653|2652|2653.5|2652.5|2653|2652|410
1622716830000|2021-06-03 10:40:30|2652.5|2652.5|2653|2651.5|2653|2652.5|2652.5|2651.5|33
1622716840000|2021-06-03 10:40:40||2652||2652||2652||2652|0
1622716860000|2021-06-03 10:41:00|2653.5|2653|2654|2653|2654|2653|2653.5|2653|428
1622716870000|2021-06-03 10:41:10||2653.5||2653||2653.5||2653|0
1622716880000|2021-06-03 10:41:20||2653.5||2653.5||2653.5||2653|0
1622716890000|2021-06-03 10:41:30|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|459
1622716940000|2021-06-03 10:42:20|2655|2654.5|2654.5|2654|2655.5|2655|2654.5|2654|512
1622716960000|2021-06-03 10:42:40|2655|2654.5|2654.5|2653.5|2655|2654.5|2654.5|2653.5|252
1622716970000|2021-06-03 10:42:50||2654||2653.5||2654||2653.5|274
1622716980000|2021-06-03 10:43:00|2654|2653|2653|2652|2654|2653|2653|2652|291
1622716990000|2021-06-03 10:43:10|2653.5|2652.5|2653|2652|2653.5|2652.5|2653|2652|61
1622717010000|2021-06-03 10:43:30||2652.5||2652.5||2652.5||2652.5|847
1622717020000|2021-06-03 10:43:40|2653.5||2653.5||2653.5||2653.5||0
1622717030000|2021-06-03 10:43:50|2653||2653||2653.5||2653||0
1622717050000|2021-06-03 10:44:10|||||||||98
1622717060000|2021-06-03 10:44:20|2653.5|2653|2653.5|2652.5|2654|2653|2653.5|2652.5|428
1622717070000|2021-06-03 10:44:30|2654|2653|2654|2653|2654|2653|2654|2652.5|0
1622717090000|2021-06-03 10:44:50|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|132
1622717100000|2021-06-03 10:45:00|2654|2653|2654.5|2653.5|2654.5|2653.5|2653.5|2653|157
1622717110000|2021-06-03 10:45:10|2654|2653|2654.5|2653.5|2654.5|2653.5|2654|2653|119
1622717120000|2021-06-03 10:45:20||2654||2654||2654||2654|74
1622717150000|2021-06-03 10:45:50|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654|132
1622717170000|2021-06-03 10:46:10|2655.5|2655|2656|2655|2656|2655.5|2655.5|2655|489
1622717190000|2021-06-03 10:46:30|2655.5|2655.5|2656|2655.5|2656|2655.5|2655.5|2655.5|609
1622717210000|2021-06-03 10:46:50|2656.5|2655|2657.5|2656.5|2657.5|2656.5|2656.5|2655|1418
1622717220000|2021-06-03 10:47:00||2657||2657||2657||2657|0
1622717230000|2021-06-03 10:47:10|2657|2656.5|2657|2656|2657.5|2657|2656.5|2656|925
1622717240000|2021-06-03 10:47:20|2656.5|2656.5|2656.5|2656|2656.5|2656.5|2656.5|2656|74
1622717250000|2021-06-03 10:47:30|2656|2655.5|2656.5|2655.5|2657|2656.5|2656|2655.5|412
1622717260000|2021-06-03 10:47:40||2656||2656||2656||2656|113
1622717270000|2021-06-03 10:47:50|2656|2655.5|2656.5|2655.5|2656.5|2655.5|2656|2655|152
1622717280000|2021-06-03 10:48:00|2656||2656.5||2656.5||2656||0
1622717290000|2021-06-03 10:48:10|2656||2656.5||2656.5||2656||0
1622717300000|2021-06-03 10:48:20|2656||2656||2656||2656||483
1622717350000|2021-06-03 10:49:10|2656.5|2656|2656.5|2656|2656.5|2656|2656|2655.5|435
1622717360000|2021-06-03 10:49:20|2657||2656.5||2657||2656.5||0
1622717390000|2021-06-03 10:49:50|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655|787
1622717400000|2021-06-03 10:50:00|2656.5|2655|2656|2655|2656.5|2655.5|2655.5|2655|411
1622717410000|2021-06-03 10:50:10|2656.5|2655.5|2656|2655|2656.5|2655.5|2656|2655|326
1622717420000|2021-06-03 10:50:20||2655.5||2655||2655.5||2655|171
1622717430000|2021-06-03 10:50:30||2655.5||2655||2655.5||2655|42
1622717440000|2021-06-03 10:50:40|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|2654|2653.5|710
1622717450000|2021-06-03 10:50:50|2655|2654|2655|2654|2655|2654|2654.5|2654|332
1622717470000|2021-06-03 10:51:10||2654.5||2654.5||2654.5||2654|0
1622717500000|2021-06-03 10:51:40|2655.5|2655|2656|2655|2656|2655|2655.5|2654.5|707
1622717510000|2021-06-03 10:51:50||2655.5||2655.5||2655.5||2655.5|0
1622717530000|2021-06-03 10:52:10|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|653
1622717540000|2021-06-03 10:52:20|2656.5|2656|2657|2656|2657|2656|2656.5|2656|126
1622717560000|2021-06-03 10:52:40||2656.5||2656.5||2656.5||2656.5|0
1622717570000|2021-06-03 10:52:50|2656.5|2656|2657|2656|2657|2656|2656.5|2656|44
1622717590000|2021-06-03 10:53:10||2656.5||2656.5||2656.5||2656.5|0
1622717600000|2021-06-03 10:53:20|2657.5|2656|2656.5|2656|2657.5|2656|2656.5|2656|297
1622717610000|2021-06-03 10:53:30||2655.5||2655.5||2656||2655.5|0
1622717620000|2021-06-03 10:53:40|2657|2656|2657|2656|2657|2656|2657|2656|0
1622717630000|2021-06-03 10:53:50|2657.5|2656.5|2658|2657|2658|2657|2657.5|2656.5|448
1622717650000|2021-06-03 10:54:10|2657.5|2657.5|2657.5|2657|2658|2657.5|2657|2656.5|365
1622717680000|2021-06-03 10:54:40|2658||2658||2658||2658||0
1622717690000|2021-06-03 10:54:50||2657.5||2657||2657.5||2657|0
1622717700000|2021-06-03 10:55:00|2658.5|2657.5|2658|2657.5|2658.5|2657.5|2658|2657|0
1622717710000|2021-06-03 10:55:10|2658.5|2658|2658.5|2658|2658.5|2658|2658|2657.5|566
1622717770000|2021-06-03 10:56:10|2659|2658.5|2659.5|2659|2660|2659|2659|2658.5|588
1622717780000|2021-06-03 10:56:20|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|759
1622717800000|2021-06-03 10:56:40|2660|2659|2659.5|2659|2660|2659|2659.5|2659|0
1622717810000|2021-06-03 10:56:50|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2658.5|2658|219
1622717820000|2021-06-03 10:57:00|2659|2659|2659|2658.5|2659.5|2659|2658.5|2658|1598
1622717830000|2021-06-03 10:57:10|2659.5|2659|2659.5|2658.5|2659.5|2659|2659.5|2658.5|181
1622717840000|2021-06-03 10:57:20|2660|2659|2660|2659.5|2660|2659.5|2660|2659|0
1622717850000|2021-06-03 10:57:30||2659||2659||2659||2659|0
1622717860000|2021-06-03 10:57:40|2659.5|2659.5|2660|2659|2660|2659.5|2659.5|2659|332
1622717870000|2021-06-03 10:57:50|2659.5|2658.5|2659|2658.5|2659.5|2658.5|2659|2658.5|201
1622717880000|2021-06-03 10:58:00|2658.5|2658|2659|2658.5|2659.5|2659|2658.5|2658|1125
1622717890000|2021-06-03 10:58:10||2658||2658.5||2658.5||2658|0
1622717900000|2021-06-03 10:58:20|2658.5|2658|2659.5|2659|2660|2659|2658.5|2658|362
1622717910000|2021-06-03 10:58:30|2660|2659.5|2660|2659|2660|2659.5|2660|2659|409
1622717920000|2021-06-03 10:58:40|2659.5|2659.5|2660.5|2660|2660.5|2660|2659.5|2659.5|100
1622717940000|2021-06-03 10:59:00|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|417
1622717970000|2021-06-03 10:59:30|2661|2660.5|2661|2660|2661|2660.5|2661|2660|133
1622717980000|2021-06-03 10:59:40||2660.5||2660.5||2660.5||2660|0
1622717990000|2021-06-03 10:59:50|2660.5|2660|2660.5|2660|2661|2660|2660.5|2660|133
1622718000000|2021-06-03 11:00:00|2661|2660.5|2661|2660.5|2661|2660.5|2660.5|2660|781
1622718010000|2021-06-03 11:00:10|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1622718020000|2021-06-03 11:00:20|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|1051
1622718030000|2021-06-03 11:00:30||2659||2659||2659||2659|505
1622718040000|2021-06-03 11:00:40|2659.5|2658.5|2659|2658.5|2659.5|2658.5|2659|2658|513
1622718050000|2021-06-03 11:00:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|368
1622718070000|2021-06-03 11:01:10|2659|2658.5|2659.5|2659|2659.5|2659|2659|2658.5|291
1622718080000|2021-06-03 11:01:20|2660|2659.5|2659.5|2659|2660|2659.5|2659.5|2659|782
1622718090000|2021-06-03 11:01:30|2660||2660||2660||2660||181
1622718120000|2021-06-03 11:02:00|||||||||18
1622718130000|2021-06-03 11:02:10|2659.5||2659.5||2659.5||2659.5||100
1622718140000|2021-06-03 11:02:20|2659|2658.5|2660|2659|2660|2659|2659|2658.5|570
1622718150000|2021-06-03 11:02:30||2659.5||2659.5||2659.5||2659.5|0
1622718170000|2021-06-03 11:02:50|2660.5|2659|2659.5|2658.5|2660.5|2659|2659|2658.5|1000
1622718180000|2021-06-03 11:03:00||2659||2658.5||2659||2658.5|293
1622718190000|2021-06-03 11:03:10|2659|2659|2659.5|2658.5|2659.5|2659|2659|2658.5|0
1622718200000|2021-06-03 11:03:20|2659|2659|2659.5|2659|2659.5|2659|2659|2658.5|501
1622718210000|2021-06-03 11:03:30||2658.5||2659||2659||2658.5|0
1622718220000|2021-06-03 11:03:40||2658.5||2659||2659||2658.5|0
1622718230000|2021-06-03 11:03:50|2660|2658.5|2658.5|2658|2660|2659|2658.5|2658|1310
1622718240000|2021-06-03 11:04:00|2658|2657.5|2658|2657|2658.5|2657.5|2657.5|2656.5|1838
1622718250000|2021-06-03 11:04:10|2657.5|2656.5|2657|2656.5|2657.5|2656.5|2657|2656|536
1622718260000|2021-06-03 11:04:20|2657.5|2657|2657.5|2656.5|2658|2657|2657|2656.5|555
1622718270000|2021-06-03 11:04:30|2657|2656|2656.5|2656|2657|2656|2656.5|2656|766
1622718290000|2021-06-03 11:04:50|2656|2655.5|2656|2655.5|2656|2655.5|2655.5|2654.5|1021
1622718300000|2021-06-03 11:05:00|2656.5|2656|2658|2657|2658|2657.5|2656.5|2655.5|1096
1622718310000|2021-06-03 11:05:10|2657.5|2657.5|2657.5|2657|2657.5|2657.5|2657.5|2657|220
1622718340000|2021-06-03 11:05:40|2658|2657.5|2659|2658|2659|2658|2658|2657.5|159
1622718350000|2021-06-03 11:05:50|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657.5|247
1622718360000|2021-06-03 11:06:00|2658|2658|2658.5|2658|2658.5|2658|2658|2658|0
1622718370000|2021-06-03 11:06:10|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|1
1622718380000|2021-06-03 11:06:20|2659.5|2659|2659.5|2659|2660|2659|2659.5|2659|288
1622718390000|2021-06-03 11:06:30||2658.5||2658.5||2659||2658.5|0
1622718400000|2021-06-03 11:06:40|2659||2659||2659||2659||0
1622718410000|2021-06-03 11:06:50|2659.5||2659.5||2659.5||2659.5||132
1622718420000|2021-06-03 11:07:00|2659|2658|2659.5|2658.5|2659.5|2658.5|2658.5|2657.5|1074
1622718430000|2021-06-03 11:07:10|2659|2658|2659|2658.5|2659.5|2658.5|2659|2658|0
1622718440000|2021-06-03 11:07:20|2658.5|2658|2658.5|2658|2659|2658|2658.5|2658|132
1622718450000|2021-06-03 11:07:30|2658|2657.5|2658|2657.5|2658.5|2657.5|2658|2657.5|219
1622718460000|2021-06-03 11:07:40|2658.5|2658|2658.5|2657.5|2658.5|2658|2658|2657.5|20
1622718470000|2021-06-03 11:07:50|2659|2658|2659|2658|2659|2658|2659|2658|0
1622718480000|2021-06-03 11:08:00|2658.5|2658.5|2658.5|2658|2658.5|2658.5|2658.5|2658|155
1622718490000|2021-06-03 11:08:10|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|0
1622718500000|2021-06-03 11:08:20|2658.5||2658.5||2658.5||2658||0
1622718510000|2021-06-03 11:08:30||2658||2658||2658||2658|56
1622718520000|2021-06-03 11:08:40||2657.5||2657.5||2658||2657.5|0
1622718530000|2021-06-03 11:08:50||2658||2657.5||2658||2657.5|0
1622718540000|2021-06-03 11:09:00|2658|2658|2658|2657.5|2658|2658|2657.5|2657|183
1622718550000|2021-06-03 11:09:10|2658.5|2657|2658.5|2658|2658.5|2658|2658.5|2657|0
1622718560000|2021-06-03 11:09:20||2657.5||2658||2658||2657.5|0
1622718580000|2021-06-03 11:09:40|2658|2657|2658|2657.5|2658|2657.5|2657.5|2657|1264
1622718590000|2021-06-03 11:09:50|2657.5|2656.5|2658|2657.5|2658|2657.5|2657.5|2656.5|1285
1622718600000|2021-06-03 11:10:00||2657||2657.5||2657.5||2657|0
1622718610000|2021-06-03 11:10:10|2657.5|2657|2658|2657|2658|2657.5|2657.5|2657|132
1622718620000|2021-06-03 11:10:20||2657.5||2657||2657.5||2657|0
1622718630000|2021-06-03 11:10:30|2657.5|2657.5|2658|2657.5|2658|2657.5|2657.5|2657|200
1622718640000|2021-06-03 11:10:40|2657.5|2657|2657.5|2657|2657.5|2657.5|2657.5|2657|0
1622718650000|2021-06-03 11:10:50|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|0
1622718660000|2021-06-03 11:11:00|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|332
1622718670000|2021-06-03 11:11:10|2659|2657.5|2659|2658.5|2659|2658.5|2658.5|2657.5|0
1622718690000|2021-06-03 11:11:30|2659.5|2659|2660|2659|2660|2659|2659.5|2659|847
1622718700000|2021-06-03 11:11:40|2660.5|2659.5|2661.5|2661|2661.5|2661|2660.5|2659.5|863
1622718720000|2021-06-03 11:12:00|2662|2661.5|2662|2661|2662.5|2661.5|2661.5|2661|352
1622718730000|2021-06-03 11:12:10|2661.5||2662||2662||2661.5||0
1622718740000|2021-06-03 11:12:20|2661.5||2662||2662||2661.5||0
1622718760000|2021-06-03 11:12:40|2661.5|2661.5|2662|2661|2662|2661.5|2661.5|2661|133
1622718770000|2021-06-03 11:12:50||2661.5||2661||2661.5||2661|0
1622718780000|2021-06-03 11:13:00|2661.5||2662||2662||2661.5||0
1622718790000|2021-06-03 11:13:10|2661.5|2660.5|2662|2661|2662|2661|2661|2660.5|493
1622718820000|2021-06-03 11:13:40|2661.5||2662||2662||2661.5||0
1622718840000|2021-06-03 11:14:00|2661.5||2661.5||2661.5||2661.5||0
1622718850000|2021-06-03 11:14:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|934
1622718860000|2021-06-03 11:14:20|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|205
1622718910000|2021-06-03 11:15:10|2660.5|2659.5|2660|2659|2660.5|2659.5|2660|2659|1036
1622718920000|2021-06-03 11:15:20|2660.5|2659.5|2661|2660.5|2661.5|2660.5|2660|2659.5|806
1622718930000|2021-06-03 11:15:30|2661.5||2661||2661.5||2661||0
1622718960000|2021-06-03 11:16:00|2660.5|2660|2661|2660|2661|2660|2660.5|2659.5|0
1622718970000|2021-06-03 11:16:10|2660.5||2661||2661||2660.5||472
1622718980000|2021-06-03 11:16:20|2660.5|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|132
1622718990000|2021-06-03 11:16:30|2661||2661||2661||2661||0
1622719000000|2021-06-03 11:16:40|2660.5||2661||2661||2660.5||0
1622719010000|2021-06-03 11:16:50|2660.5||2660.5||2661||2660.5||0
1622719020000|2021-06-03 11:17:00|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1622719030000|2021-06-03 11:17:10|2661.5|2661|2662.5|2662|2662.5|2662|2661.5|2661|899
1622719040000|2021-06-03 11:17:20|2663|2662.5|2664|2663|2664|2663|2663|2662.5|327
1622719050000|2021-06-03 11:17:30|2664.5|2663.5|2664.5|2664|2665|2664|2664.5|2663.5|1726
1622719060000|2021-06-03 11:17:40|2665||2665||2665||2665||0
1622719070000|2021-06-03 11:17:50|2664.5||2665||2665||2664.5||0
1622719080000|2021-06-03 11:18:00|2665.5|2664.5|2665|2664|2665.5|2664.5|2664.5|2664|1164
1622719090000|2021-06-03 11:18:10||2664.5||2664.5||2664.5||2664.5|0
1622719110000|2021-06-03 11:18:30|2664.5|2664|2664.5|2664|2664.5|2664|2664|2663.5|1910
1622719140000|2021-06-03 11:19:00|2665|2664.5|2664.5|2663.5|2665|2664.5|2664.5|2663.5|499
1622719150000|2021-06-03 11:19:10|2664|2664|2664|2663.5|2664|2664|2664|2663.5|200
1622719170000|2021-06-03 11:19:30|||||||||485
1622719180000|2021-06-03 11:19:40|2663.5|2663|2663.5|2663|2664|2663.5|2663.5|2662.5|1108
1622719190000|2021-06-03 11:19:50|2664|2663.5|2663.5|2663|2664|2663.5|2663.5|2663|371
1622719200000|2021-06-03 11:20:00|2663|2662.5|2663|2662|2663.5|2662.5|2662.5|2662|49
1622719210000|2021-06-03 11:20:10|2663.5|2662.5|2663|2662.5|2663.5|2663|2663|2662.5|449
1622719220000|2021-06-03 11:20:20|2663.5||2663.5||2663.5||2663||0
1622719270000|2021-06-03 11:21:10||2663||2663||2663||2663|0
1622719280000|2021-06-03 11:21:20|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|205
1622719290000|2021-06-03 11:21:30|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|635
1622719300000|2021-06-03 11:21:40|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|0
1622719320000|2021-06-03 11:22:00|2663|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|97
1622719330000|2021-06-03 11:22:10|2662.5|2662|2662.5|2662|2663|2662.5|2662.5|2662|333
1622719340000|2021-06-03 11:22:20|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|132
1622719370000|2021-06-03 11:22:50|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|178
1622719380000|2021-06-03 11:23:00|2662.5|2662|2662.5|2662|2662.5|2662.5|2662.5|2662|200
1622719390000|2021-06-03 11:23:10|2662|2661.5|2662|2661.5|2662.5|2662|2662|2661.5|1145
1622719400000|2021-06-03 11:23:20|2662.5|2662|2662|2661.5|2662.5|2662|2662|2661.5|104
1622719410000|2021-06-03 11:23:30|2662.5||2662||2662.5||2662||0
1622719440000|2021-06-03 11:24:00|2662.5||2662.5||2662.5||2662.5||304
1622719450000|2021-06-03 11:24:10|2663|2662|2664|2663.5|2664|2663.5|2663|2662|482
1622719460000|2021-06-03 11:24:20|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|413
1622719480000|2021-06-03 11:24:40|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|150
1622719490000|2021-06-03 11:24:50|2666|2665.5|2668|2667.5|2668|2667.5|2666|2665.5|5959
1622719500000|2021-06-03 11:25:00|2667.5|2667|2667|2666.5|2668|2667|2666.5|2666|3445
1622719510000|2021-06-03 11:25:10|2667.5||2667.5||2667.5||2667.5||0
1622719520000|2021-06-03 11:25:20||2667||2667||2667||2667|86
1622719530000|2021-06-03 11:25:30|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|110
1622719540000|2021-06-03 11:25:40|2668.5|2668|2669.5|2669|2669.5|2669|2668.5|2668|1741
1622719550000|2021-06-03 11:25:50|2670|2669.5|2670.5|2670|2671|2670|2670|2669.5|900
1622719560000|2021-06-03 11:26:00|2670|2669.5|2671|2670|2671|2670|2670|2669.5|959
1622719570000|2021-06-03 11:26:10|2670.5|2669.5|2671|2670.5|2671.5|2670.5|2670|2669.5|3511
1622719590000|2021-06-03 11:26:30|2670.5|2670|2671|2670.5|2671|2670.5|2670|2669.5|2102
1622719600000|2021-06-03 11:26:40|2671.5|2671|2671|2670.5|2671.5|2671|2671|2670.5|1780
1622719610000|2021-06-03 11:26:50|2671.5|2671|2671|2670.5|2671.5|2671|2671|2670.5|48
1622719620000|2021-06-03 11:27:00|2671.5|2671|2671.5|2670.5|2671.5|2671|2671|2670.5|200
1622719630000|2021-06-03 11:27:10|||||||||1
1622719640000|2021-06-03 11:27:20|2671|2671|2671.5|2670.5|2671.5|2671|2671|2670.5|1016
1622719650000|2021-06-03 11:27:30|2671|2670|2672.5|2671.5|2672.5|2672|2671|2670|6180
1622719670000|2021-06-03 11:27:50|2672||2672.5||2672.5||2672||0
1622719680000|2021-06-03 11:28:00|2672|2671|2672|2671|2672|2671|2672|2670.5|1001
1622719690000|2021-06-03 11:28:10|2671.5|2671.5|2671.5|2671|2671.5|2671.5|2671|2670|1236
1622719700000|2021-06-03 11:28:20|2671|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|457
1622719710000|2021-06-03 11:28:30|2671||2671||2671||2671||0
1622719720000|2021-06-03 11:28:40|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|333
1622719730000|2021-06-03 11:28:50|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|294
1622719740000|2021-06-03 11:29:00|||||||||578
1622719750000|2021-06-03 11:29:10|2671.5|2671|2671.5|2671|2671.5|2671|2671|2670.5|617
1622719760000|2021-06-03 11:29:20|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|206
1622719770000|2021-06-03 11:29:30|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671|0
1622719790000|2021-06-03 11:29:50|2671.5|2671|2672|2671|2672|2671|2671.5|2671|513
1622719800000|2021-06-03 11:30:00|2671.5|2670.5|2669.5|2668.5|2671.5|2670.5|2669|2668.5|596
1622719810000|2021-06-03 11:30:10|2669||2669.5||2669.5||2669||332
1622719830000|2021-06-03 11:30:30|2669|2668|2670|2669|2670|2669.5|2668.5|2668|680
1622719860000|2021-06-03 11:31:00|2669.5||2669.5||2669.5||2669.5||0
1622719870000|2021-06-03 11:31:10|2669|2668.5|2669|2668|2669|2668.5|2669|2668|213
1622719880000|2021-06-03 11:31:20|2668.5|2668.5|2668.5|2668|2668.5|2668.5|2668.5|2668|5
1622719890000|2021-06-03 11:31:30|2669|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|178
1622719920000|2021-06-03 11:32:00|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667|681
1622719930000|2021-06-03 11:32:10||2667.5||2668||2668||2667.5|111
1622719950000|2021-06-03 11:32:30||2667.5||2667.5||2667.5||2667.5|0
1622719970000|2021-06-03 11:32:50|2669|2668|2669|2668.5|2669|2668.5|2669|2668|28
1622719980000|2021-06-03 11:33:00|2669.5|2669|2669.5|2668.5|2669.5|2669|2669|2668.5|132
1622719990000|2021-06-03 11:33:10|2669||2669.5||2669.5||2669||0
1622720000000|2021-06-03 11:33:20|2669|2669|2669.5|2668.5|2669.5|2669|2669|2668.5|830
1622720030000|2021-06-03 11:33:50|2669||2669||2669||2669||0
1622720060000|2021-06-03 11:34:20|2668.5|2668|2669|2668|2669|2668|2668|2667.5|619
1622720070000|2021-06-03 11:34:30|2668.5|2667.5|2667.5|2667|2668.5|2667.5|2667.5|2666.5|1712
1622720080000|2021-06-03 11:34:40|2668|2667.5|2668|2667.5|2668|2667.5|2667.5|2667|885
1622720090000|2021-06-03 11:34:50||2667||2667||2667||2667|0
1622720100000|2021-06-03 11:35:00|2667.5||2667.5||2667.5||2667.5||0
1622720110000|2021-06-03 11:35:10|2668||2667.5||2668||2667.5||100
1622720120000|2021-06-03 11:35:20|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667.5|625
1622720130000|2021-06-03 11:35:30|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|159
1622720140000|2021-06-03 11:35:40|2667.5|2667|2668|2667|2668|2667|2667.5|2667|46
1622720150000|2021-06-03 11:35:50|2668.5|2667.5|2669|2668|2669|2668|2668.5|2667.5|0
1622720160000|2021-06-03 11:36:00|2668.5|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|68
1622720180000|2021-06-03 11:36:20|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|331
1622720190000|2021-06-03 11:36:30|2668.5|2668|2668.5|2668|2669|2668|2668.5|2667.5|132
1622720200000|2021-06-03 11:36:40|2669|2668.5|2670|2669|2670|2669.5|2669|2668.5|518
1622720210000|2021-06-03 11:36:50||2669.5||2669.5||2669.5||2669.5|0
1622720220000|2021-06-03 11:37:00|2669.5|2669|2670|2669|2670|2669|2669.5|2669|604
1622720230000|2021-06-03 11:37:10|2669.5||2669.5||2669.5||2669.5||0
1622720240000|2021-06-03 11:37:20|2670||2670||2670||2669.5||0
1622720280000|2021-06-03 11:38:00||2669.5||2669.5||2669.5||2669.5|0
1622720290000|2021-06-03 11:38:10|||||||||209
1622720300000|2021-06-03 11:38:20|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|275
1622720310000|2021-06-03 11:38:30|||||||||129
1622720340000|2021-06-03 11:39:00|2670|2669.5|2670|2669|2670|2669.5|2670|2669|579
1622720350000|2021-06-03 11:39:10||2669.5||2669||2669.5||2669|250
1622720360000|2021-06-03 11:39:20|2669.5|2668.5|2669.5|2669|2670|2669.5|2669|2668.5|1290
1622720390000|2021-06-03 11:39:50|2670|2669.5|2670.5|2669.5|2671|2670|2670|2669.5|986
1622720400000|2021-06-03 11:40:00|2671|2670|2670|2669|2671|2670|2669.5|2669|730
1622720410000|2021-06-03 11:40:10||2669.5||2669||2669.5||2669|121
1622720420000|2021-06-03 11:40:20|2669.5||2669.5||2669.5||2669.5||0
1622720430000|2021-06-03 11:40:30|2670||2669.5||2670||2669.5||10
1622720440000|2021-06-03 11:40:40|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|0
1622720460000|2021-06-03 11:41:00||2669||2669||2669||2669|0
1622720470000|2021-06-03 11:41:10|2669.5|2669.5|2670|2669|2670|2669.5|2669.5|2669|73
1622720480000|2021-06-03 11:41:20||2669.5||2669.5||2669.5||2669.5|600
1622720500000|2021-06-03 11:41:40|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2669.5|21
1622720520000|2021-06-03 11:42:00|||||||||36
1622720530000|2021-06-03 11:42:10|2671|2670.5|2670|2669|2671|2670.5|2670|2669|429
1622720610000|2021-06-03 11:43:30|2669.5|2668.5|2669|2668.5|2669.5|2668.5|2669|2668.5|570
1622720620000|2021-06-03 11:43:40|2669.5|2669|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1622720630000|2021-06-03 11:43:50|2669||2669.5||2669.5||2669||0
1622720640000|2021-06-03 11:44:00|2669||2669||2669||2669||0
1622720650000|2021-06-03 11:44:10|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|132
1622720680000|2021-06-03 11:44:40|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|116
1622720700000|2021-06-03 11:45:00|2668.5|2668|2669|2668|2669|2668.5|2668.5|2668|406
1622720710000|2021-06-03 11:45:10||2668.5||2668||2668.5||2668|341
1622720720000|2021-06-03 11:45:20||2668.5||2668||2668.5||2668|47
1622720730000|2021-06-03 11:45:30|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|584
1622720740000|2021-06-03 11:45:40|2668||2668||2668||2668||300
1622720750000|2021-06-03 11:45:50|2668.5||2668||2668.5||2668||0
1622720760000|2021-06-03 11:46:00|2668.5|2667|2668|2667|2668.5|2667|2667.5|2667|284
1622720770000|2021-06-03 11:46:10|2667.5|2666.5|2667|2666.5|2667.5|2666.5|2667|2666|347
1622720780000|2021-06-03 11:46:20|2666.5|2666|2666.5|2666|2667|2666.5|2666|2665|1395
1622720790000|2021-06-03 11:46:30|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|384
1622720800000|2021-06-03 11:46:40|2666||2666||2666||2666||0
1622720810000|2021-06-03 11:46:50|2666.5|2666|2666|2665.5|2666.5|2666|2666|2665.5|412
1622720820000|2021-06-03 11:47:00|2666.5|2665|2665.5|2665|2666.5|2665.5|2665.5|2665|1051
1622720850000|2021-06-03 11:47:30|2666||2665.5||2666||2665.5||0
1622720870000|2021-06-03 11:47:50|2666|2665.5|2667|2666.5|2667|2666.5|2666|2665.5|232
1622720880000|2021-06-03 11:48:00|2666.5|2666|2667|2666|2667|2666|2666.5|2666|607
1622720890000|2021-06-03 11:48:10|2667.5|2666.5|2668|2667|2668|2667.5|2667.5|2666.5|1532
1622720930000|2021-06-03 11:48:50|2667.5|2666.5|2666.5|2666|2667.5|2666.5|2666|2665.5|2775
1622720940000|2021-06-03 11:49:00|2667|2666.5|2666.5|2666|2667|2666.5|2666.5|2666|200
1622720950000|2021-06-03 11:49:10|2667||2666.5||2667||2666.5||185
1622720960000|2021-06-03 11:49:20|2667|2666.5|2667|2666.5|2667.5|2666.5|2667|2666.5|0
1622720970000|2021-06-03 11:49:30|2666.5|2666|2667|2666.5|2667|2666.5|2666.5|2666|247
1622720980000|2021-06-03 11:49:40|2667.5|2666|2667|2666|2667.5|2666|2666.5|2666|0
1622720990000|2021-06-03 11:49:50|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|1343
1622721000000|2021-06-03 11:50:00|2666|2665.5|2665|2664.5|2666|2665.5|2665|2664|735
1622721020000|2021-06-03 11:50:20|2664.5|2664|2665|2664|2665|2664.5|2664.5|2663.5|851
1622721030000|2021-06-03 11:50:30|2664.5||2664.5||2665||2664.5||0
1622721040000|2021-06-03 11:50:40|2664|2663.5|2664|2663.5|2664.5|2663.5|2664|2663|331
1622721050000|2021-06-03 11:50:50|2664.5||2664||2664.5||2664||0
1622721060000|2021-06-03 11:51:00|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|132
1622721070000|2021-06-03 11:51:10|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|646
1622721080000|2021-06-03 11:51:20|2664.5||2664.5||2664.5||2664.5||205
1622721090000|2021-06-03 11:51:30|2664|2664|2664.5|2663.5|2664.5|2664|2664|2663.5|174
1622721120000|2021-06-03 11:52:00|2664||2664||2664.5||2664||0
1622721130000|2021-06-03 11:52:10|2664.5|2664|2664|2663|2664.5|2664|2663.5|2662.5|926
1622721140000|2021-06-03 11:52:20|2663.5|2663.5|2664|2663.5|2664|2663.5|2663.5|2663.5|0
1622721150000|2021-06-03 11:52:30||2663||2663.5||2663.5||2663|137
1622721160000|2021-06-03 11:52:40||2663||2663.5||2663.5||2663|0
1622721170000|2021-06-03 11:52:50|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|3338
1622721180000|2021-06-03 11:53:00|2665|2664.5|2664|2663.5|2665.5|2664.5|2664|2663|1639
1622721190000|2021-06-03 11:53:10|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|1
1622721240000|2021-06-03 11:54:00|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|176
1622721250000|2021-06-03 11:54:10|2664||2664||2664||2663.5||0
1622721260000|2021-06-03 11:54:20|2663.5|2663.5|2664|2663.5|2664|2663.5|2663.5|2663|132
1622721270000|2021-06-03 11:54:30|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|39
1622721280000|2021-06-03 11:54:40|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|132
1622721290000|2021-06-03 11:54:50|2664.5|2664|2664|2663.5|2665|2664|2664|2663.5|563
1622721320000|2021-06-03 11:55:20|2664.5||2664.5||2664.5||2664.5||351
1622721330000|2021-06-03 11:55:30|2664|2664|2664.5|2664|2664.5|2664|2664|2664|0
1622721340000|2021-06-03 11:55:40|2664|2663.5|2665.5|2665|2665.5|2665|2664|2663.5|2121
1622721360000|2021-06-03 11:56:00|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|1443
1622721370000|2021-06-03 11:56:10||2665.5||2665.5||2665.5||2665.5|0
1622721380000|2021-06-03 11:56:20|2665.5|2665|2665|2664.5|2666|2665|2665|2664.5|1511
1622721410000|2021-06-03 11:56:50|2665.5|2665|2666|2665|2666|2665|2665.5|2665|391
1622721420000|2021-06-03 11:57:00|2665.5||2665.5||2665.5||2665.5||0
1622721430000|2021-06-03 11:57:10|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|533
1622721440000|2021-06-03 11:57:20|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|833
1622721460000|2021-06-03 11:57:40|2666||2666.5||2666.5||2666||0
1622721470000|2021-06-03 11:57:50|2666|2665|2665|2664.5|2666|2665|2665|2664.5|1043
1622721480000|2021-06-03 11:58:00|2665.5|2665|2665.5|2665|2665.5|2665|2665|2665|0
1622721500000|2021-06-03 11:58:20|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|88
1622721510000|2021-06-03 11:58:30|2666.5||2666.5||2666.5||2666||0
1622721520000|2021-06-03 11:58:40|2666||2666||2666||2666||0
1622721530000|2021-06-03 11:58:50|2666.5||2666.5||2666.5||2666.5||32
1622721540000|2021-06-03 11:59:00|2666||2666.5||2666.5||2666||0
1622721550000|2021-06-03 11:59:10|2666||2666||2666||2666||0
1622721560000|2021-06-03 11:59:20|2666.5|2666|2666.5|2665.5|2666.5|2666|2666|2665.5|492
1622721570000|2021-06-03 11:59:30|2666||2666||2666||2666||0
1622721580000|2021-06-03 11:59:40|2666.5||2666||2666.5||2666||0
1622721590000|2021-06-03 11:59:50|2665.5|2665|2666|2665|2666|2665|2665.5|2665|369
1622721600000|2021-06-03 12:00:00|2665.5|2664.5|2665|2664|2665.5|2664.5|2664.5|2663.5|733
1622721610000|2021-06-03 12:00:10|2664.5|2663.5|2665|2664|2665|2664|2664.5|2663.5|0
1622721620000|2021-06-03 12:00:20|2664.5|2663.5|2664|2663.5|2664.5|2663.5|2664|2663|0
1622721650000|2021-06-03 12:00:50|2664.5|2664|2664.5|2664|2664.5|2664|2664|2664|597
1622721670000|2021-06-03 12:01:10|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|171
1622721680000|2021-06-03 12:01:20|2665.5|2665|2666|2665|2666|2665|2665.5|2665|936
1622721700000|2021-06-03 12:01:40|2665.5||2666||2666||2665.5||0
1622721720000|2021-06-03 12:02:00|2665.5|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|307
1622721730000|2021-06-03 12:02:10|2666||2666||2666||2666||0
1622721740000|2021-06-03 12:02:20|2665.5|2664.5|2665|2664.5|2665.5|2664.5|2665|2664.5|245
1622721750000|2021-06-03 12:02:30|2665.5||2665||2665.5||2665||0
1622721760000|2021-06-03 12:02:40|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664.5|0
1622721770000|2021-06-03 12:02:50|2664.5|2664|2664.5|2663.5|2664.5|2664|2664|2663.5|807
1622721800000|2021-06-03 12:03:20|2664|2663|2663|2662|2664|2663|2663|2662|2143
1622721810000|2021-06-03 12:03:30|2662.5|2661.5|2662|2661.5|2662.5|2662|2662|2661|167
1622721820000|2021-06-03 12:03:40|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|111
1622721840000|2021-06-03 12:04:00|2663|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|360
1622721860000|2021-06-03 12:04:20|2663.5|2663|2665|2664|2665|2664|2663.5|2663|1570
1622721870000|2021-06-03 12:04:30|2665.5|2664.5|2665|2664|2666|2665|2664.5|2664|567
1622721880000|2021-06-03 12:04:40|2664.5|2664.5|2665|2664.5|2665|2664.5|2664.5|2664.5|0
1622721890000|2021-06-03 12:04:50|2664.5|2664|2664.5|2664|2665|2664.5|2664.5|2664|1594
1622721900000|2021-06-03 12:05:00|2665|2664.5|2665|2664|2665|2664.5|2665|2664|132
1622721910000|2021-06-03 12:05:10|2664.5||2664.5||2664.5||2664.5||0
1622721930000|2021-06-03 12:05:30|2664|2663.5|2664|2663.5|2664.5|2663.5|2664|2663.5|596
1622721940000|2021-06-03 12:05:40|2664.5|2664|2664.5|2664|2664.5|2664|2664|2663.5|890
1622721950000|2021-06-03 12:05:50|2665|2664.5|2665|2664|2665|2664.5|2664.5|2664|656
1622721960000|2021-06-03 12:06:00||2664.5||2664.5||2664.5||2664.5|0
1622721980000|2021-06-03 12:06:20|2664.5|2664|2665|2664|2665|2664|2664.5|2664|741
1622722000000|2021-06-03 12:06:40|2664.5|2663.5|2664.5|2664|2664.5|2664|2664.5|2663.5|0
1622722010000|2021-06-03 12:06:50|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|132
1622722020000|2021-06-03 12:07:00|2664|2663.5|2664|2663|2664.5|2664|2663.5|2663|1896
1622722030000|2021-06-03 12:07:10||2663.5||2663||2663.5||2663|0
1622722040000|2021-06-03 12:07:20|2664.5|2663.5|2664.5|2664|2664.5|2664|2664.5|2663.5|120
1622722050000|2021-06-03 12:07:30|2664|2663|2662|2661.5|2664|2663|2662|2661.5|3712
1622722060000|2021-06-03 12:07:40|2662.5|2662|2662.5|2662|2662.5|2662|2662|2661.5|640
1622722080000|2021-06-03 12:08:00|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|547
1622722090000|2021-06-03 12:08:10|2664|2663.5|2664|2663|2664.5|2663.5|2663.5|2663|1733
1622722100000|2021-06-03 12:08:20|2663.5||2663.5||2663.5||2663.5||0
1622722110000|2021-06-03 12:08:30|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|309
1622722120000|2021-06-03 12:08:40|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|418
1622722130000|2021-06-03 12:08:50|2664|2663|2664|2663.5|2664|2663.5|2664|2663|132
1622722140000|2021-06-03 12:09:00|2664.5|2664|2664|2663|2664.5|2664|2664|2663|0
1622722150000|2021-06-03 12:09:10|2663.5||2663.5||2663.5||2663.5||0
1622722160000|2021-06-03 12:09:20|2664||2663.5||2664||2663.5||10
1622722180000|2021-06-03 12:09:40|2664|2663.5|2664|2663.5|2664|2663.5|2663.5|2663.5|0
1622722190000|2021-06-03 12:09:50|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|292
1622722200000|2021-06-03 12:10:00|||||||||293
1622722210000|2021-06-03 12:10:10|2663|2662.5|2663|2662|2663|2662.5|2662.5|2662|1076
1622722220000|2021-06-03 12:10:20|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|0
1622722240000|2021-06-03 12:10:40|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|310
1622722260000|2021-06-03 12:11:00|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|155
1622722270000|2021-06-03 12:11:10|2663||2662.5||2663||2662.5||0
1622722280000|2021-06-03 12:11:20|2663|2661.5|2662|2661.5|2663|2661.5|2662|2661.5|674
1622722300000|2021-06-03 12:11:40|2661.5|2661|2661.5|2660.5|2661.5|2661|2661.5|2660.5|167
1622722310000|2021-06-03 12:11:50||2661||2661||2661||2661|0
1622722320000|2021-06-03 12:12:00|2661|2660.5|2661.5|2660.5|2661.5|2661|2661|2660|332
1622722330000|2021-06-03 12:12:10|2661|2661|2662|2661|2662|2661.5|2661|2661|653
1622722340000|2021-06-03 12:12:20|2661.5|2659.5|2660.5|2659.5|2661.5|2660.5|2660|2659|11053
1622722350000|2021-06-03 12:12:30|2661|2660|2660|2659.5|2661|2660.5|2660|2659.5|1724
1622722360000|2021-06-03 12:12:40|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|220
1622722370000|2021-06-03 12:12:50|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|380
1622722380000|2021-06-03 12:13:00|2661|2660|2660.5|2659.5|2661|2660.5|2660.5|2659.5|4262
1622722390000|2021-06-03 12:13:10|2661|2660|2660|2659.5|2661|2660|2660|2659.5|3288
1622722400000|2021-06-03 12:13:20|2659.5|2659|2659.5|2659|2660|2659|2659.5|2658.5|3113
1622722410000|2021-06-03 12:13:30|2660||2659.5||2660||2659.5||776
1622722420000|2021-06-03 12:13:40|||||||||189
1622722440000|2021-06-03 12:14:00|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658|403
1622722480000|2021-06-03 12:14:40|||||||||176
1622722490000|2021-06-03 12:14:50|2659.5||2659.5||2659.5||2659.5||85
1622722500000|2021-06-03 12:15:00|2659|2659|2659.5|2659|2659.5|2659|2659|2659|105
1622722510000|2021-06-03 12:15:10|2659|2658.5|2659|2658|2659|2658.5|2659|2658|77
1622722520000|2021-06-03 12:15:20|2659.5|2658.5|2661|2660|2662|2661.5|2659.5|2658.5|11962
1622722530000|2021-06-03 12:15:30|2660.5|2659.5|2663.5|2662.5|2663.5|2662.5|2660|2659.5|2376
1622722540000|2021-06-03 12:15:40|2664|2663|2666|2665|2666|2665|2664|2663|1739
1622722550000|2021-06-03 12:15:50|2665.5|2665.5|2666.5|2665.5|2667|2665.5|2665.5|2665.5|200
1622722560000|2021-06-03 12:16:00|2666|2665|2668.5|2667.5|2669|2668|2665.5|2665|5274
1622722570000|2021-06-03 12:16:10|2669|2668|2668.5|2667|2669|2668|2668|2667|401
1622722580000|2021-06-03 12:16:20|2669|2667.5|2669.5|2668.5|2669.5|2668.5|2668.5|2667|462
1622722590000|2021-06-03 12:16:30|2669|2668|2668|2667|2669.5|2668.5|2668|2667|401
1622722600000|2021-06-03 12:16:40|2667.5|2666.5|2667.5|2666.5|2668|2667|2666.5|2666|2238
1622722610000|2021-06-03 12:16:50|2668||2668||2668||2667.5||0
1622722620000|2021-06-03 12:17:00|2667.5|2667|2667.5|2666.5|2668|2667.5|2667.5|2666.5|299
1622722630000|2021-06-03 12:17:10|2667|2667|2667|2666.5|2667.5|2667|2667|2666.5|0
1622722640000|2021-06-03 12:17:20|2667.5|2667|2667.5|2666.5|2667.5|2667|2667.5|2666.5|0
1622722650000|2021-06-03 12:17:30|2667|2666|2667|2666.5|2667|2666.5|2666.5|2666|243
1622722670000|2021-06-03 12:17:50|2668|2667|2668.5|2668|2668.5|2668|2668|2667|3434
1622722680000|2021-06-03 12:18:00|2669|2667.5|2669.5|2668.5|2669.5|2668.5|2669|2667.5|436
1622722690000|2021-06-03 12:18:10|2669|2668|2668.5|2668|2669|2668|2668|2667.5|749
1622722700000|2021-06-03 12:18:20|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667.5|68
1622722710000|2021-06-03 12:18:30|2669|2668.5|2670|2669|2670|2669.5|2669|2668.5|1440
1622722720000|2021-06-03 12:18:40||2669.5||2669||2669.5||2669|0
1622722730000|2021-06-03 12:18:50|2669.5|2668.5|2669.5|2668.5|2669.5|2669|2669|2668|3910
1622722740000|2021-06-03 12:19:00|2669|2668|2668.5|2667|2669|2668|2668|2667|525
1622722750000|2021-06-03 12:19:10|2669|2667.5|2669.5|2668.5|2669.5|2668.5|2668.5|2667.5|414
1622722760000|2021-06-03 12:19:20|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|53
1622722770000|2021-06-03 12:19:30|2670|2669|2669.5|2668.5|2670|2669|2669.5|2668.5|90
1622722790000|2021-06-03 12:19:50|2670|2669|2670|2669|2670|2669|2669.5|2669|530
1622722800000|2021-06-03 12:20:00||2669.5||2669.5||2669.5||2669.5|0
1622722810000|2021-06-03 12:20:10|2670.5|2670|2670|2669|2670.5|2670|2669.5|2669|1912
1622722850000|2021-06-03 12:20:50|2670.5|2669.5|2670.5|2670|2670.5|2670|2670.5|2669.5|747
1622722860000|2021-06-03 12:21:00|2670|2669.5|2670.5|2670|2670.5|2670|2669.5|2669|234
1622722880000|2021-06-03 12:21:20|2670|2669.5|2669.5|2668.5|2670|2669.5|2669|2668.5|301
1622722890000|2021-06-03 12:21:30|2669|2668|2668.5|2667.5|2669|2668|2668.5|2667.5|0
1622722900000|2021-06-03 12:21:40|2668|2667|2668.5|2667|2668.5|2667|2668|2667|113
1622722910000|2021-06-03 12:21:50||2667.5||2667.5||2667.5||2667.5|0
1622722920000|2021-06-03 12:22:00|2668||2668||2668||2668||0
1622722940000|2021-06-03 12:22:20|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|376
1622722950000|2021-06-03 12:22:30|2669||2669||2669||2669||120
1622722960000|2021-06-03 12:22:40|2668.5||2669||2669||2668.5||203
1622722970000|2021-06-03 12:22:50|2668.5|2668.5|2669.5|2668.5|2669.5|2668.5|2668.5|2668.5|132
1622722990000|2021-06-03 12:23:10|2669||2669.5||2669.5||2669||0
1622723000000|2021-06-03 12:23:20|2669|2668|2668.5|2667.5|2669|2668|2668|2667.5|397
1622723010000|2021-06-03 12:23:30|2668||2668.5||2668.5||2668||218
1622723020000|2021-06-03 12:23:40|2668||2668||2668.5||2668||0
1622723030000|2021-06-03 12:23:50|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|132
1622723040000|2021-06-03 12:24:00|2668|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|685
1622723060000|2021-06-03 12:24:20|2668|2668|2669|2668.5|2669|2668.5|2668|2668|1892
1622723070000|2021-06-03 12:24:30|2668.5|2668|2668.5|2667.5|2669|2668.5|2668.5|2667.5|0
1622723080000|2021-06-03 12:24:40|2669|2668|2669|2668.5|2669.5|2668.5|2668.5|2667.5|204
1622723090000|2021-06-03 12:24:50||2668||2668||2668||2668|0
1622723100000|2021-06-03 12:25:00|2668.5|2667.5|2669|2668|2669|2668.5|2668.5|2667.5|560
1622723110000|2021-06-03 12:25:10|2669.5|2669|2669.5|2669|2669.5|2669|2669|2668.5|1120
1622723130000|2021-06-03 12:25:30|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|926
1622723150000|2021-06-03 12:25:50|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|42
1622723160000|2021-06-03 12:26:00|2671.5|2671|2671|2670.5|2672|2671|2671|2670|2911
1622723170000|2021-06-03 12:26:10|2671.5||2671.5||2671.5||2671||0
1622723180000|2021-06-03 12:26:20|2671|2670|2670.5|2670|2671|2670|2670.5|2669.5|1416
1622723190000|2021-06-03 12:26:30|2671|2670.5|2671|2670.5|2671.5|2671|2670.5|2670|429
1622723200000|2021-06-03 12:26:40|2670.5|2670|2670.5|2669.5|2670.5|2670|2670.5|2669.5|1
1622723210000|2021-06-03 12:26:50|2670|2669|2669.5|2668.5|2670|2669|2669|2668.5|736
1622723220000|2021-06-03 12:27:00|2669|2669|2670.5|2670|2670.5|2670|2669|2669|552
1622723230000|2021-06-03 12:27:10|2671||2670.5||2671||2670.5||149
1622723240000|2021-06-03 12:27:20|2671|2670.5|2672|2671|2672|2671|2671|2670.5|419
1622723250000|2021-06-03 12:27:30|2671.5|2670.5|2670.5|2670|2671.5|2670.5|2670.5|2669.5|1850
1622723260000|2021-06-03 12:27:40|2671||2671||2671||2671||0
1622723270000|2021-06-03 12:27:50|2670.5||2670.5||2670.5||2670.5||0
1622723310000|2021-06-03 12:28:30|2671||2670.5||2671||2670.5||0
1622723320000|2021-06-03 12:28:40|2670|2669.5|2670|2669|2670|2669.5|2669.5|2669|132
1622723330000|2021-06-03 12:28:50||2669.5||2669.5||2669.5||2669.5|1000
1622723340000|2021-06-03 12:29:00|2670.5||2670||2670.5||2670||158
1622723350000|2021-06-03 12:29:10|2670.5||2670||2670.5||2670||0
1622723360000|2021-06-03 12:29:20|||||||||101
1622723400000|2021-06-03 12:30:00|2670.5||2670||2670.5||2670||144
1622723440000|2021-06-03 12:30:40|2671|2670|2671|2670|2671|2670|2671|2670|811
1622723460000|2021-06-03 12:31:00|2671.5|2670.5|2672.5|2672|2672.5|2672|2671.5|2670.5|1688
1622723480000|2021-06-03 12:31:20|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|920
1622723520000|2021-06-03 12:32:00|2671.5|2671|2672|2671.5|2672|2671.5|2671.5|2671|485
1622723530000|2021-06-03 12:32:10|2671.5|2671|2672|2671.5|2672.5|2672|2671.5|2671|477
1622723540000|2021-06-03 12:32:20|2671.5|2671|2672|2671|2672|2671.5|2671.5|2671|132
1622723550000|2021-06-03 12:32:30|2671.5||2671.5||2671.5||2671.5||270
1622723560000|2021-06-03 12:32:40|2672|2671.5|2672.5|2671.5|2672.5|2671.5|2672|2671.5|132
1622723570000|2021-06-03 12:32:50|2672||2672.5||2672.5||2672||0
1622723580000|2021-06-03 12:33:00|2672||2672.5||2672.5||2672||0
1622723590000|2021-06-03 12:33:10|2673|2672|2673|2672.5|2673|2672.5|2673|2672|3345
1622723620000|2021-06-03 12:33:40|2673.5|2673|2674|2673.5|2674|2673.5|2673.5|2672.5|2210
1622723640000|2021-06-03 12:34:00|2674.5|2674|2675|2674.5|2675.5|2675|2674.5|2674|6735
1622723650000|2021-06-03 12:34:10|2674.5|2674|2675|2674|2675.5|2674.5|2674.5|2674|1422
1622723660000|2021-06-03 12:34:20||2674.5||2674.5||2674.5||2674.5|46
1622723670000|2021-06-03 12:34:30|2675.5||2675||2675.5||2675||0
1622723690000|2021-06-03 12:34:50|2674.5|2674|2674|2673.5|2674.5|2674|2674|2673|2212
1622723700000|2021-06-03 12:35:00|2674.5|2674|2675|2674.5|2675|2674.5|2674.5|2674|273
1622723710000|2021-06-03 12:35:10|||||||||40
1622723720000|2021-06-03 12:35:20|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2673.5|976
1622723730000|2021-06-03 12:35:30|2675|2673.5|2674|2673.5|2675|2673.5|2674|2673.5|131
1622723750000|2021-06-03 12:35:50|2673.5|2673|2673|2672|2673.5|2673|2673|2672|1971
1622723760000|2021-06-03 12:36:00|2673.5|2672.5|2673.5|2673|2673.5|2673|2673.5|2672.5|0
1622723770000|2021-06-03 12:36:10|||||||||314
1622723780000|2021-06-03 12:36:20|2674|2673.5|2674|2673.5|2674.5|2674|2674|2673.5|796
1622723810000|2021-06-03 12:36:50|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|849
1622723830000|2021-06-03 12:37:10|2675|2674.5|2676|2675.5|2676|2675.5|2675|2674.5|1495
1622723840000|2021-06-03 12:37:20|2676.5|2676|2677|2676.5|2677|2676.5|2676.5|2676|1712
1622723850000|2021-06-03 12:37:30|2677.5|2677|2677|2676|2677.5|2677|2676.5|2676|1123
1622723860000|2021-06-03 12:37:40|2676.5||2676.5||2677||2676.5||0
1622723870000|2021-06-03 12:37:50|2676|2675.5|2676|2675|2676.5|2675.5|2675.5|2674.5|773
1622723880000|2021-06-03 12:38:00||2675.5||2675.5||2675.5||2675|0
1622723890000|2021-06-03 12:38:10||2675||2675||2675||2675|150
1622723900000|2021-06-03 12:38:20|2675.5|2674.5|2676|2675.5|2676|2675.5|2675.5|2674.5|0
1622723920000|2021-06-03 12:38:40|2676.5|2676|2677|2676|2677|2676|2676.5|2676|131
1622723930000|2021-06-03 12:38:50|2676.5|2675.5|2676|2675.5|2676.5|2675.5|2676|2675.5|166
1622723940000|2021-06-03 12:39:00|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2675.5|0
1622723960000|2021-06-03 12:39:20|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676.5|131
1622723970000|2021-06-03 12:39:30|2677.5||2677.5||2677.5||2677||0
1622723980000|2021-06-03 12:39:40|2677|2677|2677.5|2677|2677.5|2677|2677|2677|0
1622723990000|2021-06-03 12:39:50|2678|2677.5|2677.5|2677|2678|2677.5|2677|2676.5|2294
1622724000000|2021-06-03 12:40:00|2678|2677.5|2679|2678|2679|2678|2678|2677.5|10
1622724010000|2021-06-03 12:40:10|2678.5||2678.5||2679||2678.5||0
1622724030000|2021-06-03 12:40:30|2679|2678.5|2677.5|2676.5|2679|2678.5|2675|2674.5|59098
1622724040000|2021-06-03 12:40:40|2677|2677|2677|2676.5|2678|2677.5|2677|2676.5|2588
1622724050000|2021-06-03 12:40:50|2676.5|2676|2676|2675|2676.5|2676|2675.5|2674.5|1129
1622724060000|2021-06-03 12:41:00|2675.5|2674.5|2676|2675|2676|2675|2675.5|2674.5|200
1622724070000|2021-06-03 12:41:10|2675.5|2674.5|2676|2675|2676|2675|2675|2674|1277
1622724080000|2021-06-03 12:41:20|2675.5|2674.5|2675|2674|2675.5|2674.5|2675|2674|935
1622724090000|2021-06-03 12:41:30|2674.5|2674.5|2675|2674.5|2675.5|2674.5|2674.5|2674.5|446
1622724100000|2021-06-03 12:41:40|2674.5|2674|2675|2674.5|2675|2674.5|2674.5|2673.5|781
1622724110000|2021-06-03 12:41:50|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|157
1622724120000|2021-06-03 12:42:00|2675||2675||2675||2675||0
1622724140000|2021-06-03 12:42:20|2674.5||2674.5||2674.5||2674.5||0
1622724150000|2021-06-03 12:42:30|2675||2675||2675||2674.5||18
1622724160000|2021-06-03 12:42:40|2674.5|2673.5|2674.5|2674|2674.5|2674|2674|2673.5|1056
1622724170000|2021-06-03 12:42:50|2675|2674.5|2675|2674|2675|2674.5|2675|2674|131
1622724180000|2021-06-03 12:43:00|2674.5|2674.5|2673.5|2673|2674.5|2674.5|2673.5|2673|678
1622724190000|2021-06-03 12:43:10|2674|2672.5|2673.5|2672.5|2674|2673|2673|2672.5|1136
1622724200000|2021-06-03 12:43:20|2673|2672|2673.5|2672.5|2673.5|2673|2673|2672|703
1622724210000|2021-06-03 12:43:30|2673||2673.5||2673.5||2673||0
1622724230000|2021-06-03 12:43:50|2673|2672|2673|2672.5|2673|2672.5|2673|2672|692
1622724240000|2021-06-03 12:44:00|2673.5|2672|2673|2672.5|2673.5|2672.5|2673|2672|198
1622724250000|2021-06-03 12:44:10||2672||2672.5||2672.5||2672|396
1622724260000|2021-06-03 12:44:20|2673.5|2673|2674.5|2673.5|2674.5|2673.5|2673|2672.5|828
1622724270000|2021-06-03 12:44:30||2674||2674||2674||2674|0
1622724280000|2021-06-03 12:44:40|2674|2673.5|2674.5|2673.5|2674.5|2674|2674|2673.5|842
1622724290000|2021-06-03 12:44:50|2674||2674||2674||2674||0
1622724300000|2021-06-03 12:45:00|2674.5|2673|2674.5|2673.5|2674.5|2674|2674.5|2673|396
1622724310000|2021-06-03 12:45:10|2674|2674|2673.5|2672.5|2674|2674|2673.5|2672.5|901
1622724320000|2021-06-03 12:45:20|2673|2672|2672|2671|2673|2672|2672|2671|0
1622724330000|2021-06-03 12:45:30|2672.5|2671.5|2672.5|2671.5|2672.5|2672|2672.5|2671.5|368
1622724340000|2021-06-03 12:45:40|2673|2672|2672.5|2671.5|2673|2672.5|2671.5|2671|1727
1622724350000|2021-06-03 12:45:50|2673|2672|2673|2672.5|2673|2672.5|2672.5|2671.5|474
1622724360000|2021-06-03 12:46:00|2673.5|2673|2673|2672.5|2673.5|2673|2673|2672|1238
1622724390000|2021-06-03 12:46:30|2672.5|2672|2672.5|2672|2673|2672.5|2672.5|2672|681
1622724400000|2021-06-03 12:46:40|2672|2671.5|2672|2671|2672|2671.5|2671.5|2671|331
1622724410000|2021-06-03 12:46:50|2671.5|2670.5|2672|2671.5|2672|2671.5|2671|2670.5|639
1622724420000|2021-06-03 12:47:00|2671.5|2671|2671.5|2671|2671.5|2671|2670.5|2670|567
1622724430000|2021-06-03 12:47:10|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|460
1622724440000|2021-06-03 12:47:20|2672.5|2672|2672|2671.5|2672.5|2672|2672|2671.5|331
1622724460000|2021-06-03 12:47:40|2672.5|2672|2672|2671.5|2672.5|2672|2672|2671.5|612
1622724490000|2021-06-03 12:48:10|2672.5|2671|2671.5|2671|2672.5|2671|2671.5|2671|551
1622724510000|2021-06-03 12:48:30|2671|2670.5|2671|2670|2671.5|2670.5|2671|2670|358
1622724520000|2021-06-03 12:48:40|2670.5|2670.5|2670.5|2670|2670.5|2670.5|2670.5|2670|204
1622724530000|2021-06-03 12:48:50|2671||2670.5||2671||2670.5||1
1622724540000|2021-06-03 12:49:00|2671||2670.5||2671||2670.5||0
1622724560000|2021-06-03 12:49:20|2671||2670.5||2671||2670.5||0
1622724570000|2021-06-03 12:49:30|2670|2669.5|2670|2669|2670.5|2669.5|2670|2669|729
1622724580000|2021-06-03 12:49:40|2669.5|2669.5|2670|2669.5|2670|2669.5|2669.5|2669.5|105
1622724590000|2021-06-03 12:49:50|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|396
1622724600000|2021-06-03 12:50:00|2670|2669.5|2670|2669|2670.5|2669.5|2669.5|2669|1279
1622724610000|2021-06-03 12:50:10|2670.5|2669.5|2670|2669|2670.5|2669.5|2670|2669|100
1622724620000|2021-06-03 12:50:20|2669.5||2670||2670||2669.5||0
1622724630000|2021-06-03 12:50:30|2669.5||2670||2670||2669.5||0
1622724640000|2021-06-03 12:50:40|2669.5||2670||2670||2669.5||0
1622724660000|2021-06-03 12:51:00||2669.5||2669.5||2669.5||2669.5|0
1622724690000|2021-06-03 12:51:30|2669.5|2669|2670.5|2669.5|2670.5|2669.5|2669.5|2669|2102
1622724700000|2021-06-03 12:51:40|2670|2670|2670.5|2670|2670.5|2670|2670|2670|0
1622724710000|2021-06-03 12:51:50|2671||2671||2671||2671||419
1622724720000|2021-06-03 12:52:00|2670.5|2669.5|2671|2670.5|2671|2670.5|2670.5|2669.5|0
1622724730000|2021-06-03 12:52:10|2671.5|2671|2671.5|2670.5|2671.5|2671|2671.5|2670.5|132
1622724740000|2021-06-03 12:52:20||2671||2671||2671||2671|0
1622724750000|2021-06-03 12:52:30|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|297
1622724760000|2021-06-03 12:52:40|2671.5||2671||2671.5||2671||21
1622724780000|2021-06-03 12:53:00|2671.5|2671|2671.5|2670.5|2671.5|2671|2671.5|2670.5|388
1622724790000|2021-06-03 12:53:10|2671||2671||2671||2671||0
1622724800000|2021-06-03 12:53:20|2671.5|2671|2671.5|2671|2671.5|2671|2671.5|2671|0
1622724810000|2021-06-03 12:53:30|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670|5500
1622724820000|2021-06-03 12:53:40|2671|2670.5|2670.5|2670|2671|2670.5|2670.5|2670|1181
1622724830000|2021-06-03 12:53:50|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|926
1622724840000|2021-06-03 12:54:00|2671|2670.5|2670.5|2670|2671|2670.5|2670|2669.5|2253
1622724850000|2021-06-03 12:54:10|2670|2669.5|2670|2669.5|2670|2669.5|2669.5|2669|720
1622724860000|2021-06-03 12:54:20|2670.5||2670.5||2670.5||2670.5||0
1622724890000|2021-06-03 12:54:50|2670|2669|2669.5|2669|2670.5|2669|2669.5|2669|132
1622724920000|2021-06-03 12:55:20|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|843
1622724930000|2021-06-03 12:55:30||2669||2669||2669||2669|0
1622724940000|2021-06-03 12:55:40|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|349
1622724950000|2021-06-03 12:55:50|2670.5||2670.5||2670.5||2670||0
1622724960000|2021-06-03 12:56:00|2670||2670||2670.5||2670||0
1622724970000|2021-06-03 12:56:10|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|280
1622724980000|2021-06-03 12:56:20|2670|2669.5|2670|2669|2670|2669.5|2669.5|2669|702
1622725000000|2021-06-03 12:56:40|2670.5|2669.5|2670.5|2670|2670.5|2670|2670.5|2669.5|743
1622725010000|2021-06-03 12:56:50||2669.5||2670||2670||2669.5|0
1622725020000|2021-06-03 12:57:00|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|610
1622725030000|2021-06-03 12:57:10|2669.5|2669|2669|2668.5|2669.5|2669|2669|2668|1053
1622725040000|2021-06-03 12:57:20|||||||||100
1622725050000|2021-06-03 12:57:30||2668||2668.5||2668.5||2668|130
1622725060000|2021-06-03 12:57:40|2669.5||2669||2669.5||2669||0
1622725070000|2021-06-03 12:57:50|2669.5||2669.5||2669.5||2669||0
1622725080000|2021-06-03 12:58:00|2669|2669|2669.5|2669|2669.5|2669|2669|2669|0
1622725120000|2021-06-03 12:58:40|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|436
1622725130000|2021-06-03 12:58:50|2669|2669|2669.5|2669|2669.5|2669|2669|2668.5|1449
1622725140000|2021-06-03 12:59:00|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|826
1622725150000|2021-06-03 12:59:10|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669|43
1622725170000|2021-06-03 12:59:30|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|370
1622725180000|2021-06-03 12:59:40|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|0
1622725190000|2021-06-03 12:59:50||2669||2669||2669||2669|10
1622725200000|2021-06-03 13:00:00|2670.5|2669.5|2670|2669.5|2670.5|2669.5|2670|2669|0
1622725210000|2021-06-03 13:00:10|2669.5|2669|2669|2668.5|2669.5|2669|2669|2668.5|351
1622725230000|2021-06-03 13:00:30|2669.5|2669|2670|2669.5|2670.5|2670|2669.5|2669|1228
1622725240000|2021-06-03 13:00:40|2670.5|2670|2670.5|2670|2670.5|2670|2670|2670|612
1622725250000|2021-06-03 13:00:50|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|0
1622725260000|2021-06-03 13:01:00|2670|2670|2670|2669.5|2670.5|2670|2670|2669.5|625
1622725270000|2021-06-03 13:01:10|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|653
1622725280000|2021-06-03 13:01:20|2671.5|2671|2671.5|2671|2671.5|2671|2671.5|2671|553
1622725290000|2021-06-03 13:01:30|2672|2671.5|2671.5|2671|2672.5|2671.5|2671|2670.5|1623
1622725300000|2021-06-03 13:01:40|2671|2670.5|2670.5|2669.5|2671.5|2670.5|2670.5|2669.5|530
1622725310000|2021-06-03 13:01:50|2670|2669|2669.5|2669|2670|2669|2669.5|2668.5|229
1622725320000|2021-06-03 13:02:00||2668.5||2669||2669||2668.5|0
1622725330000|2021-06-03 13:02:10|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|155
1622725340000|2021-06-03 13:02:20|2669|2669|2670|2669.5|2670|2669.5|2669|2669|537
1622725350000|2021-06-03 13:02:30|2669.5|2669|2670|2669|2670|2669|2669.5|2668.5|0
1622725380000|2021-06-03 13:03:00||2669.5||2669||2669.5||2669|0
1622725390000|2021-06-03 13:03:10|2670.5|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|469
1622725420000|2021-06-03 13:03:40|2669.5|2669|2669|2668.5|2669.5|2669|2669|2668.5|623
1622725430000|2021-06-03 13:03:50|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|310
1622725440000|2021-06-03 13:04:00|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|56
1622725450000|2021-06-03 13:04:10|2670||2669.5||2670||2669.5||0
1622725460000|2021-06-03 13:04:20|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2669.5|2669.5|322
1622725470000|2021-06-03 13:04:30|2670|2670|2670|2669.5|2670.5|2670|2670|2669.5|0
1622725480000|2021-06-03 13:04:40|2670.5|2670|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1622725490000|2021-06-03 13:04:50|2670||2670.5||2670.5||2670||0
1622725500000|2021-06-03 13:05:00|2670|2670|2670.5|2670|2670.5|2670|2670|2669.5|332
1622725510000|2021-06-03 13:05:10|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|291
1622725520000|2021-06-03 13:05:20||2670||2670||2670||2670|0
1622725550000|2021-06-03 13:05:50|2671|2670.5|2671.5|2670.5|2671.5|2670.5|2671|2670.5|433
1622725560000|2021-06-03 13:06:00|2671|2671|2671.5|2671|2671.5|2671|2671|2670.5|136
1622725590000|2021-06-03 13:06:30|2672|2671.5|2672.5|2672|2672.5|2672|2672|2671.5|332
1622725600000|2021-06-03 13:06:40|2672|2671.5|2672.5|2672|2672.5|2672|2672|2671.5|918
1622725610000|2021-06-03 13:06:50|2672|2671.5|2671.5|2670.5|2672|2672|2671|2670.5|3365
1622725620000|2021-06-03 13:07:00||2671||2671||2671||2671|0
1622725630000|2021-06-03 13:07:10|2671|2670.5|2671.5|2670.5|2671.5|2670.5|2671|2670.5|452
1622725640000|2021-06-03 13:07:20|2672|2671|2671.5|2671|2672|2671.5|2671.5|2671|769
1622725650000|2021-06-03 13:07:30|2671|2670.5|2671.5|2671|2672|2671|2671|2670.5|1152
1622725660000|2021-06-03 13:07:40||2670.5||2670.5||2671||2670.5|0
1622725670000|2021-06-03 13:07:50|2671|2671|2671.5|2670.5|2671.5|2671|2671|2670.5|100
1622725680000|2021-06-03 13:08:00|2671||2671.5||2671.5||2671||21
1622725690000|2021-06-03 13:08:10|2671||2671||2671||2671||0
1622725700000|2021-06-03 13:08:20|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|519
1622725710000|2021-06-03 13:08:30|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|326
1622725720000|2021-06-03 13:08:40|2671||2670.5||2671||2670.5||0
1622725730000|2021-06-03 13:08:50|2671||2670.5||2671||2670.5||120
1622725740000|2021-06-03 13:09:00|2671|2670.5|2671|2670.5|2671|2670.5|2670.5|2670|419
1622725750000|2021-06-03 13:09:10|2670.5|2670|2671|2670|2671|2670|2670.5|2670|0
1622725760000|2021-06-03 13:09:20|2671.5|2670.5|2671.5|2671|2671.5|2671|2671.5|2670.5|277
1622725780000|2021-06-03 13:09:40|||||||||227
1622725800000|2021-06-03 13:10:00|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|1542
1622725820000|2021-06-03 13:10:20|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|497
1622725840000|2021-06-03 13:10:40|2671|2670.5|2671.5|2670.5|2671.5|2670.5|2671|2670.5|0
1622725850000|2021-06-03 13:10:50|2671|2671|2671.5|2671|2671.5|2671|2671|2670.5|500
1622725860000|2021-06-03 13:11:00|2672||2672||2672||2672||304
1622725870000|2021-06-03 13:11:10|2671.5|2670.5|2671.5|2671|2672|2671|2671|2670.5|657
1622725880000|2021-06-03 13:11:20|2672|2671.5|2672|2671.5|2672|2671.5|2671.5|2671.5|0
1622725900000|2021-06-03 13:11:40|2672.5|2672|2672.5|2672|2673|2672|2672.5|2672|673
1622725910000|2021-06-03 13:11:50|2673||2672.5||2673||2672.5||367
1622725920000|2021-06-03 13:12:00|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|1276
1622725930000|2021-06-03 13:12:10|2672.5|2672|2672.5|2672|2672.5|2672|2672.5|2671.5|416
1622725940000|2021-06-03 13:12:20|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|1105
1622725950000|2021-06-03 13:12:30|2673.5|2673|2673.5|2673|2674|2673|2673.5|2673|251
1622725960000|2021-06-03 13:12:40|2674||2673.5||2674||2673.5||0
1622725990000|2021-06-03 13:13:10|2674|2673.5|2674|2673.5|2674|2673.5|2674|2673|131
1622726020000|2021-06-03 13:13:40|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|1226
1622726030000|2021-06-03 13:13:50|2674|2673.5|2675|2674.5|2675|2674.5|2674|2673.5|2490
1622726040000|2021-06-03 13:14:00|2675.5|2675|2676|2675|2676|2675|2675.5|2674.5|0
1622726050000|2021-06-03 13:14:10|2675.5|2674.5|2675|2674|2675.5|2674.5|2674.5|2674|871
1622726060000|2021-06-03 13:14:20|2674.5||2674.5||2674.5||2674.5||0
1622726090000|2021-06-03 13:14:50|2674|2673.5|2673.5|2673|2674|2673.5|2673.5|2673|1754
1622726100000|2021-06-03 13:15:00|2673|2672.5|2673|2672.5|2673.5|2672.5|2673|2672.5|832
1622726110000|2021-06-03 13:15:10|2673.5|2673|2673.5|2673|2673.5|2673|2673.5|2673|105
1622726120000|2021-06-03 13:15:20|2674|2673.5|2674.5|2674|2674.5|2674|2674|2673.5|460
1622726130000|2021-06-03 13:15:30|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674.5|148
1622726140000|2021-06-03 13:15:40|2674.5|2674|2673.5|2673|2674.5|2674|2673.5|2672.5|3341
1622726150000|2021-06-03 13:15:50|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|292
1622726160000|2021-06-03 13:16:00|2672.5|2672|2672.5|2672|2672.5|2672|2672.5|2672|405
1622726180000|2021-06-03 13:16:20|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|219
1622726200000|2021-06-03 13:16:40|2672.5|2672|2672.5|2671.5|2672.5|2672|2672|2671.5|546
1622726210000|2021-06-03 13:16:50|2672|2670.5|2671.5|2671|2672|2671|2671.5|2670.5|924
1622726220000|2021-06-03 13:17:00|2672|2671.5|2672|2671|2672|2671.5|2672|2671|275
1622726230000|2021-06-03 13:17:10|2671.5|2670.5|2671|2670.5|2671.5|2670.5|2671|2670.5|518
1622726240000|2021-06-03 13:17:20|2671.5|2671|2672|2671|2672|2671|2671.5|2670.5|265
1622726260000|2021-06-03 13:17:40|2672.5|2671.5|2672.5|2672|2672.5|2672|2672.5|2671.5|308
1622726270000|2021-06-03 13:17:50|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|501
1622726280000|2021-06-03 13:18:00|2673.5|2673|2673.5|2673|2673.5|2673|2673.5|2673|321
1622726290000|2021-06-03 13:18:10|2674|2673.5|2674|2673.5|2674.5|2673.5|2674|2673.5|547
1622726300000|2021-06-03 13:18:20|2673.5|2673|2674|2673|2674|2673.5|2673.5|2673|802
1622726310000|2021-06-03 13:18:30|2673.5|2672.5|2673|2672|2673.5|2672.5|2673|2672|17
1622726320000|2021-06-03 13:18:40||2672.5||2672.5||2672.5||2672.5|0
1622726330000|2021-06-03 13:18:50|2673.5|2673|2674|2673.5|2674|2673.5|2673.5|2673|389
1622726340000|2021-06-03 13:19:00|||||||||24
1622726350000|2021-06-03 13:19:10|2674.5|2674|2674.5|2674|2675|2674|2674.5|2674|0
1622726390000|2021-06-03 13:19:50|2674|2673.5|2674|2673.5|2674.5|2673.5|2674|2673.5|494
1622726400000|2021-06-03 13:20:00|2674.5||2674.5||2674.5||2674||0
1622726410000|2021-06-03 13:20:10|2674||2674.5||2674.5||2674||0
1622726420000|2021-06-03 13:20:20|2674|2674|2675|2674|2675|2674.5|2674|2673.5|468
1622726430000|2021-06-03 13:20:30||2674.5||2674.5||2674.5||2674.5|0
1622726460000|2021-06-03 13:21:00|2674.5|2674|2675.5|2675|2676|2675|2674.5|2674|1307
1622726490000|2021-06-03 13:21:30|2676|2675.5|2676|2675.5|2676|2675.5|2676|2675.5|1000
1622726500000|2021-06-03 13:21:40|2675.5|2675|2676|2675|2676|2675.5|2675.5|2675|773
1622726510000|2021-06-03 13:21:50|2676.5|2675.5|2677|2676|2677|2676|2676.5|2675.5|585
1622726520000|2021-06-03 13:22:00|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|2676|2675.5|886
1622726530000|2021-06-03 13:22:10|2676|2676|2676.5|2675.5|2676.5|2676|2676|2675.5|698
1622726560000|2021-06-03 13:22:40|2677|2676|2676.5|2676|2677|2676|2676.5|2676|0
1622726570000|2021-06-03 13:22:50|2676|2675.5|2676.5|2675.5|2676.5|2675.5|2676|2675.5|332
1622726620000|2021-06-03 13:23:40|2676|2675|2676|2675.5|2676|2675.5|2676|2675|1292
1622726630000|2021-06-03 13:23:50|2676.5|2676|2676.5|2675.5|2676.5|2676|2676|2675.5|0
1622726640000|2021-06-03 13:24:00||2676||2676||2676||2676|56
1622726660000|2021-06-03 13:24:20|||||||||500
1622726680000|2021-06-03 13:24:40|2677|2676.5|2676.5|2676|2677|2676.5|2676.5|2676|378
1622726690000|2021-06-03 13:24:50|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676|0
1622726700000|2021-06-03 13:25:00|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|3536
1622726710000|2021-06-03 13:25:10|2678||2678||2678||2678||0
1622726720000|2021-06-03 13:25:20|2677.5|2677.5|2677.5|2677|2677.5|2677.5|2677.5|2677|122
1622726730000|2021-06-03 13:25:30|2677|2676.5|2677|2676.5|2677.5|2676.5|2677|2676.5|860
1622726740000|2021-06-03 13:25:40|2676.5|2676|2677|2676.5|2677|2676.5|2676.5|2676|951
1622726750000|2021-06-03 13:25:50||2676||2676||2676||2676|0
1622726760000|2021-06-03 13:26:00|2676.5|2675.5|2676.5|2676|2677|2676|2676|2675.5|537
1622726770000|2021-06-03 13:26:10|2677||2676.5||2677||2676.5||0
1622726780000|2021-06-03 13:26:20|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676.5|213
1622726800000|2021-06-03 13:26:40|2676.5|2676|2677|2676.5|2677|2676.5|2676.5|2676|636
1622726810000|2021-06-03 13:26:50|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2676.5|282
1622726820000|2021-06-03 13:27:00|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|199
1622726830000|2021-06-03 13:27:10|2677|2676|2677.5|2676.5|2677.5|2676.5|2677|2676|3405
1622726840000|2021-06-03 13:27:20||2677||2677||2677||2677|183
1622726850000|2021-06-03 13:27:30|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|868
1622726880000|2021-06-03 13:28:00|||||||||255
1622726900000|2021-06-03 13:28:20|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676.5|569
1622726910000|2021-06-03 13:28:30|||||||||350
1622726930000|2021-06-03 13:28:50|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2676.5|575
1622726940000|2021-06-03 13:29:00|2677|2676.5|2677|2676.5|2677.5|2677|2677|2676.5|319
1622726980000|2021-06-03 13:29:40|2677.5|2677|2677.5|2676.5|2677.5|2677|2676.5|2676|1510
1622726990000|2021-06-03 13:29:50|2677|2677|2678|2677.5|2678|2677.5|2677|2677|1037
1622727000000|2021-06-03 13:30:00|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2677.5|2014
1622727010000|2021-06-03 13:30:10|2679|2678.5|2680.5|2680|2680.5|2680|2679|2678.5|5077
1622727020000|2021-06-03 13:30:20|2681|2680.5|2681.5|2681|2682.5|2682|2680.5|2680|30403
1622727040000|2021-06-03 13:30:40|2681|2680.5|2681.5|2680.5|2681.5|2681|2681|2680.5|1644
1622727050000|2021-06-03 13:30:50|2681||2681||2681||2681||0
1622727060000|2021-06-03 13:31:00|2681.5|2681|2682.5|2682|2683|2682.5|2681.5|2681|2499
1622727070000|2021-06-03 13:31:10|2683|2682.5|2683|2682.5|2683|2682.5|2683|2682.5|394
1622727080000|2021-06-03 13:31:20|2682.5|2682|2681.5|2680.5|2683|2682|2681|2680.5|1101
1622727090000|2021-06-03 13:31:30|2681|2680|2680.5|2679.5|2681|2680.5|2680|2679.5|2543
1622727100000|2021-06-03 13:31:40|2680|2680|2680.5|2679.5|2680.5|2680|2680|2679.5|1351
1622727120000|2021-06-03 13:32:00|2680|2680|2681|2680|2681|2680.5|2680|2679.5|1849
1622727130000|2021-06-03 13:32:10|2680.5|2680.5|2680.5|2679.5|2681|2680.5|2680|2679.5|739
1622727140000|2021-06-03 13:32:20|2680|2679|2680|2679.5|2680|2679.5|2679.5|2679|2221
1622727150000|2021-06-03 13:32:30|2679.5|2679|2679|2678.5|2679.5|2679|2679|2678.5|1550
1622727160000|2021-06-03 13:32:40|2679.5||2679||2679.5||2679||0
1622727170000|2021-06-03 13:32:50|2678.5|2678|2680|2679.5|2680|2679.5|2678.5|2678|1408
1622727180000|2021-06-03 13:33:00|2680.5|2680|2681.5|2681|2682|2681|2680|2679.5|1374
1622727190000|2021-06-03 13:33:10|2681|2680.5|2680.5|2680|2681.5|2680.5|2680.5|2680|228
1622727200000|2021-06-03 13:33:20|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|1771
1622727210000|2021-06-03 13:33:30|2681|2679.5|2680.5|2680|2681|2680|2680|2679.5|933
1622727220000|2021-06-03 13:33:40||2679.5||2680||2680||2679.5|299
1622727230000|2021-06-03 13:33:50|2681|2680.5|2680.5|2680|2681|2680.5|2680.5|2680|242
1622727240000|2021-06-03 13:34:00|2681|2680.5|2680.5|2680|2681|2680.5|2680|2679.5|2011
1622727250000|2021-06-03 13:34:10|2681|2680.5|2680.5|2680|2681|2680.5|2680|2679.5|896
1622727260000|2021-06-03 13:34:20|2681|2680.5|2681|2680|2681|2680.5|2680.5|2680|282
1622727270000|2021-06-03 13:34:30|2680.5|2680.5|2681|2680|2681.5|2680.5|2680|2679.5|2853
1622727280000|2021-06-03 13:34:40|2681.5|2680.5|2682|2681|2682|2681|2681.5|2680.5|0
1622727290000|2021-06-03 13:34:50|2682.5|2681.5|2682.5|2681.5|2682.5|2682|2682|2681.5|3797
1622727300000|2021-06-03 13:35:00|2683|2682|2682.5|2682|2683|2682.5|2682|2681.5|712
1622727310000|2021-06-03 13:35:10|2683|2682.5|2682.5|2682|2683|2682.5|2682|2681.5|1258
1622727320000|2021-06-03 13:35:20|2682|2681.5|2682|2681.5|2682.5|2682|2681.5|2681|2060
1622727330000|2021-06-03 13:35:30|2681.5|2681|2682.5|2682|2682.5|2682|2681.5|2681|1389
1622727340000|2021-06-03 13:35:40|2682|2681.5|2682.5|2681.5|2682.5|2681.5|2682|2681.5|16
1622727350000|2021-06-03 13:35:50||2682||2682||2682||2681.5|0
1622727360000|2021-06-03 13:36:00|2683|2682.5|2683.5|2683|2683.5|2683|2683|2682|858
1622727370000|2021-06-03 13:36:10|2683|2682.5|2684|2683.5|2684|2683.5|2683|2682.5|1636
1622727380000|2021-06-03 13:36:20|2684.5|2684|2685|2684.5|2685|2684.5|2684.5|2684|1230
1622727390000|2021-06-03 13:36:30|2684.5|2684|2685|2684.5|2685|2684.5|2684.5|2684|1051
1622727400000|2021-06-03 13:36:40|2685.5|2685|2686.5|2686|2686.5|2686|2685.5|2684.5|12557
1622727410000|2021-06-03 13:36:50|2687|2686.5|2688|2687.5|2688|2687.5|2687|2686.5|3061
1622727420000|2021-06-03 13:37:00|2687.5|2687|2687.5|2687|2688|2687.5|2687.5|2686.5|4244
1622727430000|2021-06-03 13:37:10|2688||2687.5||2688||2687.5||272
1622727440000|2021-06-03 13:37:20|2687|2686.5|2686|2685.5|2687|2686.5|2686|2685.5|295
1622727450000|2021-06-03 13:37:30|2686.5|2686|2686.5|2686|2686.5|2686|2686|2685.5|211
1622727460000|2021-06-03 13:37:40|2687|2686.5|2686|2685.5|2687|2686.5|2686|2685.5|975
1622727470000|2021-06-03 13:37:50|2686.5|2686|2687|2686|2687|2686|2686.5|2686|541
1622727480000|2021-06-03 13:38:00|2686.5||2686.5||2686.5||2686.5||40
1622727490000|2021-06-03 13:38:10|2687|2685.5|2686|2685.5|2687|2685.5|2686|2685.5|552
1622727500000|2021-06-03 13:38:20|2685.5|2685|2685.5|2684.5|2685.5|2685|2685|2684.5|1404
1622727510000|2021-06-03 13:38:30|2685||2685||2685||2685||710
1622727530000|2021-06-03 13:38:50|2685.5|2685|2685.5|2685|2685.5|2685|2685|2684.5|336
1622727540000|2021-06-03 13:39:00|2686|2685.5|2685.5|2685|2686|2685.5|2685.5|2685|537
1622727560000|2021-06-03 13:39:20|2686|2685.5|2685.5|2685|2686|2685.5|2685.5|2685|591
1622727570000|2021-06-03 13:39:30|2686||2685.5||2686||2685.5||0
1622727580000|2021-06-03 13:39:40|2686|2685.5|2685.5|2685|2686|2685.5|2685|2684.5|2259
1622727610000|2021-06-03 13:40:10|2686|2685.5|2685|2684.5|2686.5|2686|2685|2684.5|3271
1622727620000|2021-06-03 13:40:20|2685.5|2685|2686.5|2685.5|2686.5|2685.5|2685.5|2685|405
1622727630000|2021-06-03 13:40:30|2686|2685|2686|2685.5|2686|2685.5|2685.5|2685|137
1622727640000|2021-06-03 13:40:40|2686.5|2686|2686|2685.5|2686.5|2686|2686|2685.5|368
1622727650000|2021-06-03 13:40:50|2686.5|2686|2686|2685.5|2686.5|2686|2686|2685.5|251
1622727660000|2021-06-03 13:41:00|2686.5|2686|2686|2685.5|2686.5|2686|2686|2685.5|573
1622727670000|2021-06-03 13:41:10|2685.5|2685|2685|2684.5|2685.5|2685|2685|2684.5|1487
1622727680000|2021-06-03 13:41:20|2685.5|2685|2685|2684.5|2685.5|2685|2685|2684.5|131
1622727690000|2021-06-03 13:41:30|2684.5|2684|2684.5|2683.5|2685|2684.5|2684|2683.5|2611
1622727700000|2021-06-03 13:41:40|2684||2684||2684||2684||15
1622727710000|2021-06-03 13:41:50|2683.5|2683|2683.5|2683|2684|2683.5|2683.5|2683|836
1622727720000|2021-06-03 13:42:00|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|645
1622727730000|2021-06-03 13:42:10|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2682.5|1627
1622727740000|2021-06-03 13:42:20|2683|2682.5|2683|2682.5|2683.5|2683|2683|2682.5|851
1622727750000|2021-06-03 13:42:30|2683.5|2683|2683.5|2682.5|2683.5|2683|2683.5|2682.5|2214
1622727760000|2021-06-03 13:42:40|2683|2682|2681.5|2681|2683|2682|2681.5|2681|1983
1622727770000|2021-06-03 13:42:50|2681|2680.5|2681.5|2681|2682|2681.5|2681|2680.5|1315
1622727780000|2021-06-03 13:43:00|2682|2680.5|2681|2680.5|2682|2680.5|2681|2680.5|524
1622727790000|2021-06-03 13:43:10|2681.5|2681|2681|2680.5|2681.5|2681|2681|2680.5|414
1622727800000|2021-06-03 13:43:20|2681.5|2681|2680.5|2680|2681.5|2681|2680.5|2680|4120
1622727810000|2021-06-03 13:43:30|2680|2679.5|2679|2678|2680|2679.5|2679|2678|1491
1622727820000|2021-06-03 13:43:40|2679.5|2678.5|2679.5|2678|2679.5|2679|2678.5|2678|3845
1622727830000|2021-06-03 13:43:50||2678.5||2678.5||2679||2678.5|531
1622727850000|2021-06-03 13:44:10|2679|2678|2678.5|2678|2679|2678|2678.5|2678|987
1622727860000|2021-06-03 13:44:20|||||||||160
1622727870000|2021-06-03 13:44:30|2679|2678.5|2679|2678.5|2679|2678.5|2678.5|2678|1090
1622727880000|2021-06-03 13:44:40|2678.5|2678|2679|2678|2679|2678|2678.5|2678|401
1622727890000|2021-06-03 13:44:50|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|1155
1622727900000|2021-06-03 13:45:00|2679|2678|2678.5|2677|2679|2678|2678.5|2677|1499
1622727910000|2021-06-03 13:45:10||2677.5||2677.5||2677.5||2677.5|0
1622727920000|2021-06-03 13:45:20||2678||2678||2678||2678|0
1622727930000|2021-06-03 13:45:30|2679|2678.5|2679.5|2678.5|2679.5|2678.5|2678.5|2678|2099
1622727940000|2021-06-03 13:45:40|2680|2679|2680|2679.5|2680|2679.5|2680|2679|704
1622727950000|2021-06-03 13:45:50|2680.5|2680|2680|2679.5|2680.5|2680|2680|2679.5|413
1622727960000|2021-06-03 13:46:00|2680.5|2680|2681|2680|2681|2680|2680|2679.5|426
1622727970000|2021-06-03 13:46:10|2681.5|2680.5|2682|2681|2682|2681|2681.5|2680.5|503
1622727990000|2021-06-03 13:46:30|2682.5|2681.5|2682.5|2681.5|2683|2682|2682|2681.5|883
1622728010000|2021-06-03 13:46:50|||||||||5
1622728020000|2021-06-03 13:47:00|2683|2682|2684.5|2684|2685|2684.5|2683|2682|2014
1622728030000|2021-06-03 13:47:10|2685|2684.5|2684.5|2684|2685|2684.5|2684.5|2684|200
1622728040000|2021-06-03 13:47:20|2685|2684.5|2685|2684.5|2685|2684.5|2684.5|2684|288
1622728050000|2021-06-03 13:47:30|2684.5|2684|2684.5|2684|2684.5|2684.5|2684.5|2684|75
1622728060000|2021-06-03 13:47:40|2685|2684.5|2685|2684.5|2685|2684.5|2685|2684.5|131
1622728070000|2021-06-03 13:47:50|2685.5|2685|2685.5|2685|2685.5|2685|2685.5|2684.5|203
1622728080000|2021-06-03 13:48:00|2686|2685.5|2686.5|2686|2686.5|2686|2685.5|2685|1817
1622728090000|2021-06-03 13:48:10|2687|2686.5|2688|2687.5|2688|2687.5|2687|2686|1346
1622728100000|2021-06-03 13:48:20|2688.5|2688|2688|2687.5|2688.5|2688|2688|2687.5|1033
1622728110000|2021-06-03 13:48:30|2687.5|2687|2687.5|2687|2687.5|2687|2687.5|2687|995
1622728120000|2021-06-03 13:48:40|2687|2686.5|2687|2686.5|2687.5|2687|2686.5|2686|2135
1622728130000|2021-06-03 13:48:50|2687.5|2687|2687.5|2686.5|2688|2687.5|2687.5|2686.5|1496
1622728140000|2021-06-03 13:49:00|2688|2687|2688|2687|2688|2687|2687.5|2686.5|608
1622728150000|2021-06-03 13:49:10|2687.5|2686.5|2687.5|2686.5|2687.5|2686.5|2686.5|2686|853
1622728160000|2021-06-03 13:49:20|2687|2686|2687|2686|2687|2686|2686.5|2686|551
1622728170000|2021-06-03 13:49:30|2686.5|2686.5|2687|2686|2687|2686.5|2686.5|2686|353
1622728180000|2021-06-03 13:49:40|2687.5|2686.5|2687.5|2687|2688|2687|2687.5|2686.5|200
1622728190000|2021-06-03 13:49:50|2688|2687.5|2688|2687|2688.5|2688|2687.5|2687|2869
1622728200000|2021-06-03 13:50:00|2687.5|2686.5|2687|2686.5|2687.5|2687|2686.5|2686|1141
1622728210000|2021-06-03 13:50:10|2686.5|2686|2687|2686|2687|2686.5|2686|2685.5|4571
1622728220000|2021-06-03 13:50:20|2687.5|2686.5|2686.5|2686|2687.5|2686.5|2686.5|2686|431
1622728230000|2021-06-03 13:50:30|2686|2685.5|2687|2686|2687|2686|2686|2685.5|1201
1622728240000|2021-06-03 13:50:40|2686.5||2687||2687||2686.5||0
1622728250000|2021-06-03 13:50:50|2686.5|2686.5|2687.5|2686.5|2687.5|2687|2686.5|2686|1166
1622728260000|2021-06-03 13:51:00|2688|2687|2688|2687.5|2688|2687.5|2687.5|2687|1086
1622728270000|2021-06-03 13:51:10|2687.5|2687|2688|2687|2688|2687|2687.5|2687|0
1622728290000|2021-06-03 13:51:30|2687.5|2686.5|2687|2686.5|2687.5|2687|2687|2686.5|2606
1622728300000|2021-06-03 13:51:40|2686.5|2686|2686|2685.5|2687|2686|2686|2685.5|1330
1622728310000|2021-06-03 13:51:50|2686.5|2686|2686.5|2685.5|2686.5|2686|2686.5|2685.5|1783
1622728320000|2021-06-03 13:52:00||2686||2685.5||2686||2685.5|0
1622728350000|2021-06-03 13:52:30|2687|2686|2687|2686|2687|2686.5|2687|2686|836
1622728360000|2021-06-03 13:52:40|2687.5|2686.5|2687|2686.5|2687.5|2687|2687|2686.5|806
1622728370000|2021-06-03 13:52:50|2687.5|2687|2688|2687|2688|2687.5|2687.5|2686.5|1181
1622728380000|2021-06-03 13:53:00|2687.5|2686.5|2687.5|2686.5|2687.5|2687|2687.5|2686.5|1208
1622728390000|2021-06-03 13:53:10|2688|2687|2688|2687|2688|2687.5|2687.5|2687|1153
1622728400000|2021-06-03 13:53:20||2687.5||2687||2687.5||2687|139
1622728410000|2021-06-03 13:53:30|2687.5|2686.5|2687|2686.5|2687.5|2687|2687|2686.5|845
1622728420000|2021-06-03 13:53:40|2687.5||2687.5||2687.5||2687.5||975
1622728430000|2021-06-03 13:53:50|2687|2686|2686.5|2686|2687|2686|2686.5|2686|675
1622728440000|2021-06-03 13:54:00|2687|2686.5|2686.5|2686|2687|2686.5|2686.5|2686|745
1622728450000|2021-06-03 13:54:10|2687|2686.5|2687.5|2686.5|2687.5|2687|2686.5|2686|2219
1622728460000|2021-06-03 13:54:20|2687|2687|2687.5|2686.5|2687.5|2687|2687|2686.5|1206
1622728470000|2021-06-03 13:54:30|2688|2687|2687.5|2687|2688|2687|2687.5|2687|1014
1622728480000|2021-06-03 13:54:40|2687|2686.5|2687|2686.5|2687|2686.5|2687|2686.5|479
1622728490000|2021-06-03 13:54:50|2687.5|2687|2687.5|2687|2687.5|2687|2687.5|2687|301
1622728500000|2021-06-03 13:55:00|2687|2686.5|2687|2686.5|2687.5|2686.5|2687|2686.5|1392
1622728510000|2021-06-03 13:55:10|2687.5|2687|2687.5|2686.5|2687.5|2687|2687.5|2686.5|638
1622728520000|2021-06-03 13:55:20||2687||2687||2687||2687|0
1622728530000|2021-06-03 13:55:30|2688|2687.5|2688|2687|2688|2687.5|2687.5|2687|927
1622728540000|2021-06-03 13:55:40|2688.5|2687.5|2688.5|2688|2688.5|2688|2688.5|2687.5|531
1622728550000|2021-06-03 13:55:50|2689|2688.5|2689.5|2689|2689.5|2689|2689|2688.5|1456
1622728560000|2021-06-03 13:56:00|2689|2688.5|2689.5|2688.5|2689.5|2688.5|2689|2688.5|172
1622728570000|2021-06-03 13:56:10||2689||2688.5||2689||2688.5|121
1622728590000|2021-06-03 13:56:30||2689||2689||2689||2689|51
1622728600000|2021-06-03 13:56:40|2689|2688.5|2689.5|2689|2689.5|2689|2689|2688.5|625
1622728610000|2021-06-03 13:56:50|2689|2688|2689|2688.5|2689.5|2689|2689|2688|3989
1622728620000|2021-06-03 13:57:00|2689.5|2689|2690|2689.5|2690|2689.5|2689.5|2689|1135
1622728630000|2021-06-03 13:57:10|2690.5|2690|2691|2690|2691|2690.5|2690.5|2690|24378
1622728640000|2021-06-03 13:57:20|2690.5|2689.5|2690|2689.5|2690.5|2690|2689.5|2689|6007
1622728660000|2021-06-03 13:57:40|2689.5|2689|2690|2689.5|2690|2689.5|2689.5|2689|1080
1622728670000|2021-06-03 13:57:50|2689.5|2688.5|2690|2689.5|2690|2689.5|2689|2688.5|4378
1622728680000|2021-06-03 13:58:00|2690.5|2690|2690.5|2689.5|2690.5|2690|2690.5|2689.5|901
1622728690000|2021-06-03 13:58:10|2691|2690|2691|2690.5|2692|2691.5|2691|2690|4197
1622728700000|2021-06-03 13:58:20|2690.5|2690|2690.5|2690|2690.5|2690|2690.5|2690|1444
1622728710000|2021-06-03 13:58:30|2691|2690.5|2691|2690.5|2691|2690.5|2691|2690.5|200
1622728720000|2021-06-03 13:58:40|||||||||51
1622728730000|2021-06-03 13:58:50|2691.5|2691|2690.5|2690|2691.5|2691|2690.5|2690|1379
1622728740000|2021-06-03 13:59:00|2689.5|2689.5|2689.5|2688.5|2689.5|2689.5|2689|2688.5|2218
1622728760000|2021-06-03 13:59:20|2690|2689|2690|2689|2690|2689|2690|2689|200
1622728790000|2021-06-03 13:59:50|2689.5|2688|2689|2688|2689.5|2688.5|2689|2687|1888
1622728800000|2021-06-03 14:00:00|2688.5|2687.5|2687.5|2686.5|2688.5|2687.5|2687.5|2686.5|1034
1622728810000|2021-06-03 14:00:10|2688|2687|2688|2687|2688.5|2687.5|2688|2687|1193
1622728820000|2021-06-03 14:00:20|2688.5|2687.5|2689|2688|2689|2688.5|2688|2687.5|181
1622728830000|2021-06-03 14:00:30|2689.5|2688.5|2689.5|2689|2689.5|2689|2689.5|2688.5|409
1622728840000|2021-06-03 14:00:40|2690|2689.5|2690|2689.5|2690|2689.5|2689.5|2689|1037
1622728850000|2021-06-03 14:00:50|2689.5|2689|2690|2689|2690|2689.5|2689.5|2689|245
1622728860000|2021-06-03 14:01:00|2690.5|2689.5|2691.5|2690.5|2691.5|2690.5|2690.5|2689.5|1417
1622728870000|2021-06-03 14:01:10|2691|2690|2690.5|2690|2691|2690|2690.5|2690|391
1622728880000|2021-06-03 14:01:20|2690|2689.5|2689.5|2689|2690|2689.5|2689.5|2689|510
1622728890000|2021-06-03 14:01:30|2690|2688.5|2689.5|2688.5|2690|2689|2689|2688.5|1579
1622728900000|2021-06-03 14:01:40||2689||2689||2689||2689|0
1622728910000|2021-06-03 14:01:50|2690|2689.5|2691|2690.5|2691|2690.5|2690|2689.5|525
1622728920000|2021-06-03 14:02:00|2690.5|2690|2691|2690.5|2691|2690.5|2690.5|2690|1390
1622728930000|2021-06-03 14:02:10|2691.5|2691|2691.5|2691|2692|2691|2691|2690.5|1489
1622728940000|2021-06-03 14:02:20|2692|2690.5|2690.5|2689.5|2692|2691.5|2690.5|2689.5|1958
1622728950000|2021-06-03 14:02:30|2691|2690|2691.5|2690.5|2691.5|2690.5|2691|2690|281
1622728960000|2021-06-03 14:02:40|2691|2690|2689|2688.5|2691|2690|2689|2688.5|418
1622728970000|2021-06-03 14:02:50|2689.5|2689|2690|2689|2690.5|2689.5|2689.5|2688.5|242
1622728980000|2021-06-03 14:03:00|2689.5|2689.5|2690.5|2690|2690.5|2690|2689.5|2689.5|330
1622729010000|2021-06-03 14:03:30|2691|2689.5|2690.5|2689.5|2691|2690|2690.5|2689.5|16
1622729020000|2021-06-03 14:03:40|2690|2690|2690.5|2690|2690.5|2690|2690|2690|353
1622729030000|2021-06-03 14:03:50|2691|2690.5|2691|2690.5|2691|2690.5|2690.5|2690.5|0
1622729040000|2021-06-03 14:04:00|2691.5|2691|2692|2691|2692|2691|2691.5|2691|829
1622729050000|2021-06-03 14:04:10|2691.5|2691.5|2692|2691|2692|2691.5|2691.5|2691|0
1622729060000|2021-06-03 14:04:20|2691.5|2690.5|2691.5|2691|2691.5|2691|2691.5|2690.5|853
1622729070000|2021-06-03 14:04:30|2692|2690.5|2691.5|2690.5|2692|2691|2691|2690.5|1560
1622729080000|2021-06-03 14:04:40||2691||2690.5||2691||2690.5|0
1622729090000|2021-06-03 14:04:50||2691||2691||2691||2690.5|0
1622729100000|2021-06-03 14:05:00|2692|2691.5|2693|2692.5|2693|2692.5|2692|2691.5|6596
1622729110000|2021-06-03 14:05:10|2692.5|2692|2692.5|2692|2692.5|2692|2692.5|2692|283
1622729120000|2021-06-03 14:05:20|2693|2692.5|2693|2692.5|2693|2692.5|2692.5|2692|756
1622729130000|2021-06-03 14:05:30||2692||2692.5||2692.5||2692|903
1622729140000|2021-06-03 14:05:40|||||||||400
1622729160000|2021-06-03 14:06:00|2693.5|2693|2694.5|2694|2694.5|2694|2693.5|2693|2443
1622729180000|2021-06-03 14:06:20|2694|2693.5|2694|2693.5|2694|2693.5|2694|2693|1787
1622729190000|2021-06-03 14:06:30|2693.5|2693|2693|2692|2693.5|2693|2693|2692|575
1622729200000|2021-06-03 14:06:40||2692.5||2692.5||2692.5||2692.5|0
1622729210000|2021-06-03 14:06:50|2693.5|2693|2693.5|2693|2693.5|2693|2693.5|2693|200
1622729220000|2021-06-03 14:07:00|2694|2693.5|2694|2693.5|2694|2693.5|2694|2693.5|499
1622729230000|2021-06-03 14:07:10|2694.5||2694||2694.5||2694||0
1622729240000|2021-06-03 14:07:20|||||||||845
1622729250000|2021-06-03 14:07:30|2693.5|2693|2693|2692.5|2694|2693.5|2693|2692|761
1622729260000|2021-06-03 14:07:40|2692.5|2692|2692.5|2691.5|2692.5|2692|2692|2691.5|766
1622729270000|2021-06-03 14:07:50|2692|2692|2692|2691.5|2692|2692|2692|2691.5|0
1622729280000|2021-06-03 14:08:00|2692.5|2692|2692.5|2691.5|2692.5|2692|2692.5|2691.5|0
1622729290000|2021-06-03 14:08:10|2692||2692||2692||2692||0
1622729300000|2021-06-03 14:08:20|2692.5||2692||2692.5||2692||0
1622729310000|2021-06-03 14:08:30|2692.5||2692||2692.5||2692||0
1622729330000|2021-06-03 14:08:50|2692.5|2692|2692.5|2692|2692.5|2692|2692|2692|1
1622729340000|2021-06-03 14:09:00|2693|2692.5|2693|2692.5|2693|2692.5|2692|2691.5|2396
1622729350000|2021-06-03 14:09:10|2693.5|2693|2692|2691.5|2693.5|2693|2692|2691.5|1292
1622729360000|2021-06-03 14:09:20|2691.5|2691|2692|2691|2692|2691.5|2691|2690.5|2996
1622729370000|2021-06-03 14:09:30|2691.5|2690.5|2691.5|2690.5|2692|2691|2691.5|2690.5|336
1622729380000|2021-06-03 14:09:40|2692|2691|2691.5|2691|2692|2691|2691.5|2691|0
1622729390000|2021-06-03 14:09:50|2691|2690.5|2691|2690.5|2691.5|2690.5|2691|2690|174
1622729400000|2021-06-03 14:10:00|2691.5|2690|2690|2689.5|2691.5|2690.5|2690|2689|1311
1622729410000|2021-06-03 14:10:10|2690.5|2689|2690|2689.5|2690.5|2689.5|2690|2689|0
1622729420000|2021-06-03 14:10:20|2690.5|2690|2690.5|2689.5|2690.5|2690|2690.5|2689.5|402
1622729430000|2021-06-03 14:10:30|2690|2689|2689|2688.5|2690.5|2689|2689|2688|0
1622729440000|2021-06-03 14:10:40|2688.5|2688|2688.5|2688|2689|2688|2688.5|2688|632
1622729450000|2021-06-03 14:10:50|2688|2687.5|2687.5|2687|2688|2687.5|2687|2686|366
1622729460000|2021-06-03 14:11:00|2688|2686.5|2688|2687.5|2688.5|2687.5|2688|2686.5|339
1622729470000|2021-06-03 14:11:10|2687.5|2687|2687|2686.5|2687.5|2687|2687|2686|413
1622729480000|2021-06-03 14:11:20|2687.5|2686|2687|2686.5|2687.5|2686.5|2687|2686|200
1622729490000|2021-06-03 14:11:30|2687.5|2687|2687.5|2687|2687.5|2687|2687|2687|1
1622729500000|2021-06-03 14:11:40|2687|2686.5|2688|2687|2688|2687.5|2687|2686.5|1207
1622729510000|2021-06-03 14:11:50|2689.5|2687.5|2688.5|2688|2689.5|2689|2688.5|2687.5|9159
1622729520000|2021-06-03 14:12:00|2688|2687.5|2689|2688|2689|2688|2688|2687.5|507
1622729530000|2021-06-03 14:12:10|2689.5|2688.5|2689|2688.5|2689.5|2688.5|2689|2688.5|440
1622729540000|2021-06-03 14:12:20|||||||||8
1622729550000|2021-06-03 14:12:30|2689.5|2689|2689.5|2688.5|2689.5|2689|2689|2688.5|817
1622729560000|2021-06-03 14:12:40|2689|2688|2689|2688|2689|2688|2688.5|2688|591
1622729570000|2021-06-03 14:12:50|2689.5|2688.5|2689|2688|2689.5|2688.5|2688.5|2688|524
1622729580000|2021-06-03 14:13:00||2688.5||2688||2688.5||2688|0
1622729590000|2021-06-03 14:13:10||2688.5||2688.5||2688.5||2688.5|0
1622729600000|2021-06-03 14:13:20|2688.5|2688|2689.5|2689|2690|2689|2688.5|2688|918
1622729610000|2021-06-03 14:13:30||2688.5||2689||2689||2688.5|0
1622729640000|2021-06-03 14:14:00|2690|2689.5|2690.5|2690|2690.5|2690|2690|2689.5|1766
1622729650000|2021-06-03 14:14:10|2690|2689.5|2688.5|2688|2690|2689.5|2688.5|2688|1792
1622729660000|2021-06-03 14:14:20|2688|2687.5|2688.5|2688|2688.5|2688|2688|2687.5|655
1622729680000|2021-06-03 14:14:40|2688|2687.5|2688.5|2688|2688.5|2688|2688|2687.5|637
1622729690000|2021-06-03 14:14:50|2688|2687.5|2688|2687.5|2688.5|2687.5|2688|2687.5|151
1622729700000|2021-06-03 14:15:00|2688.5|2688|2689.5|2688.5|2689.5|2689|2688.5|2688|1366
1622729710000|2021-06-03 14:15:10|2689|2688|2688|2687.5|2689|2688.5|2688|2687.5|1153
1622729720000|2021-06-03 14:15:20|2687.5|2687|2688|2687|2688|2687|2687|2686.5|1061
1622729730000|2021-06-03 14:15:30||2687.5||2687.5||2687.5||2687.5|0
1622729740000|2021-06-03 14:15:40|2687.5|2687|2686.5|2685.5|2688|2687.5|2686|2685|4598
1622729750000|2021-06-03 14:15:50|2686|2685|2686|2685.5|2686.5|2686|2685.5|2685|1467
1622729760000|2021-06-03 14:16:00|2686.5||2686.5||2686.5||2686||372
1622729770000|2021-06-03 14:16:10|2687|2686|2687|2686.5|2687|2686.5|2687|2686|280
1622729780000|2021-06-03 14:16:20|2687.5|2687|2687.5|2687|2687.5|2687|2687.5|2687|550
1622729790000|2021-06-03 14:16:30|2687|2686.5|2687|2686.5|2687|2686.5|2687|2686|746
1622729800000|2021-06-03 14:16:40|2687.5|2687|2687.5|2687|2687.5|2687|2687.5|2687|100
1622729810000|2021-06-03 14:16:50|2687|2686.5|2687|2686.5|2687.5|2686.5|2687|2686.5|165
1622729820000|2021-06-03 14:17:00|2687.5||2687||2687.5||2687||0
1622729830000|2021-06-03 14:17:10|2686.5|2686|2686.5|2686|2686.5|2686|2686.5|2686|944
1622729840000|2021-06-03 14:17:20|2687||2686.5||2687||2686.5||0
1622729860000|2021-06-03 14:17:40|2687||2687||2687||2686.5||0
1622729870000|2021-06-03 14:17:50|2686.5|2685.5|2686.5|2685.5|2686.5|2686|2686|2685|917
1622729880000|2021-06-03 14:18:00|2686|2686|2685.5|2684.5|2686|2686|2685|2684.5|652
1622729890000|2021-06-03 14:18:10|2685|2684|2684.5|2684|2685|2684.5|2684.5|2684|507
1622729900000|2021-06-03 14:18:20|2684|2683.5|2684|2683.5|2684|2683.5|2684|2683|120
1622729920000|2021-06-03 14:18:40|2684.5|2684|2685|2684.5|2685.5|2685|2684|2684|1135
1622729930000|2021-06-03 14:18:50|2685.5||2685.5||2685.5||2685||0
1622729940000|2021-06-03 14:19:00|2686|2685|2685.5|2685|2686|2685|2685.5|2685|4
1622729950000|2021-06-03 14:19:10|2686||2685.5||2686||2685.5||0
1622729960000|2021-06-03 14:19:20|2685|2684.5|2685.5|2684.5|2685.5|2684.5|2685|2684.5|720
1622729970000|2021-06-03 14:19:30|2685|2685|2686|2685|2686|2685|2685|2685|686
1622729980000|2021-06-03 14:19:40|2685.5|2685.5|2686|2685|2686|2685.5|2685.5|2685|929
1622729990000|2021-06-03 14:19:50|2685.5|2684.5|2685|2684.5|2685.5|2684.5|2685|2684.5|33
1622730000000|2021-06-03 14:20:00|2685.5|2685|2685.5|2684.5|2685.5|2685|2685.5|2684.5|79
1622730010000|2021-06-03 14:20:10|2685|2685|2685.5|2685|2686|2685.5|2685|2685|702
1622730020000|2021-06-03 14:20:20|2686|2685.5|2685.5|2685|2686|2685.5|2685.5|2685|695
1622730030000|2021-06-03 14:20:30|2686|2684.5|2685|2684.5|2686|2685|2685|2684.5|22
1622730040000|2021-06-03 14:20:40|2685.5|2685|2685.5|2685|2685.5|2685|2685.5|2685|0
1622730050000|2021-06-03 14:20:50|2685|2684.5|2685|2684.5|2685|2684.5|2685|2684.5|46
1622730060000|2021-06-03 14:21:00|2684.5|2684|2685|2684|2685|2684.5|2684.5|2684|950
1622730070000|2021-06-03 14:21:10|2685.5|2684.5|2685|2684.5|2685.5|2684.5|2685|2684.5|0
1622730090000|2021-06-03 14:21:30|2684.5|2684|2684.5|2684|2685|2684.5|2684|2683.5|2985
1622730100000|2021-06-03 14:21:40|2685||2685||2685||2685||0
1622730110000|2021-06-03 14:21:50|2684.5|2683.5|2684.5|2684|2685|2684|2684.5|2683.5|0
1622730120000|2021-06-03 14:22:00||2683.5||2684||2684||2683.5|669
1622730130000|2021-06-03 14:22:10|2685|2684.5|2684.5|2684|2685|2684.5|2684.5|2684|675
1622730140000|2021-06-03 14:22:20|2685||2684.5||2685||2684.5||0
1622730150000|2021-06-03 14:22:30|2685||2684.5||2685||2684.5||0
1622730160000|2021-06-03 14:22:40|2684|2683.5|2684.5|2684|2684.5|2684|2684|2683.5|940
1622730170000|2021-06-03 14:22:50|2684|2683.5|2684|2683.5|2684.5|2683.5|2684|2683|4
1622730180000|2021-06-03 14:23:00|2684.5|2684|2684.5|2684|2685.5|2684.5|2684.5|2683.5|1209
1622730190000|2021-06-03 14:23:10|2685||2684.5||2685||2684.5||170
1622730230000|2021-06-03 14:23:50|2684|2683.5|2684|2683.5|2684.5|2683.5|2684|2683.5|1125
1622730240000|2021-06-03 14:24:00|2683.5|2683|2683.5|2683|2684|2683|2683.5|2683|237
1622730250000|2021-06-03 14:24:10|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|697
1622730260000|2021-06-03 14:24:20|2684|2683.5|2685|2684.5|2685|2684.5|2684|2683.5|382
1622730270000|2021-06-03 14:24:30|2685.5|2685|2685|2684.5|2685.5|2685|2685|2684.5|916
1622730280000|2021-06-03 14:24:40|2684.5|2684|2685|2684.5|2685.5|2684.5|2684.5|2684|1925
1622730290000|2021-06-03 14:24:50|2684.5|2684|2684.5|2684|2685|2684.5|2684.5|2684|27
1622730300000|2021-06-03 14:25:00|2685|2683.5|2684.5|2683.5|2685|2683.5|2684|2683.5|632
1622730310000|2021-06-03 14:25:10|2684||2684||2684||2684||0
1622730320000|2021-06-03 14:25:20||2683||2683.5||2683.5||2683|0
1622730330000|2021-06-03 14:25:30|2683.5|2683|2683.5|2683|2683.5|2683|2683.5|2683|0
1622730340000|2021-06-03 14:25:40|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|661
1622730360000|2021-06-03 14:26:00|2683|2682.5|2683|2682.5|2683.5|2682.5|2683|2682|1152
1622730370000|2021-06-03 14:26:10|2682.5|2682|2683|2682.5|2683|2682.5|2682.5|2682|1322
1622730380000|2021-06-03 14:26:20|2682.5|2682|2682.5|2682|2682.5|2682|2682.5|2682|0
1622730390000|2021-06-03 14:26:30|2682|2681.5|2682|2681.5|2682|2681.5|2682|2681|179
1622730410000|2021-06-03 14:26:50|2682.5|2682|2682|2681.5|2682.5|2682|2682|2681.5|1479
1622730420000|2021-06-03 14:27:00|2682.5|2682|2682.5|2681.5|2682.5|2682|2682|2681.5|2029
1622730430000|2021-06-03 14:27:10|2682||2682.5||2682.5||2682||0
1622730440000|2021-06-03 14:27:20|2682|2682|2682|2681.5|2682.5|2682|2682|2681.5|299
1622730450000|2021-06-03 14:27:30|2682.5|2682|2682.5|2682|2683|2682|2682.5|2682|714
1622730470000|2021-06-03 14:27:50|2683||2683||2683||2683||0
1622730480000|2021-06-03 14:28:00|2683.5|2682.5|2683|2682.5|2683.5|2683|2683|2682.5|4017
1622730490000|2021-06-03 14:28:10||2682||2682.5||2682.5||2682|382
1622730510000|2021-06-03 14:28:30|2682.5|2682|2682.5|2682|2683|2682|2682.5|2682|263
1622730520000|2021-06-03 14:28:40|2682|2681.5|2681.5|2680.5|2682.5|2681.5|2681.5|2680.5|844
1622730530000|2021-06-03 14:28:50|2681|2681|2682|2681.5|2682|2681.5|2681|2681|1738
1622730540000|2021-06-03 14:29:00|2682.5|2682|2683.5|2682.5|2683.5|2683|2682.5|2682|2199
1622730570000|2021-06-03 14:29:30|2683||2683||2683||2683||0
1622730580000|2021-06-03 14:29:40|2682.5|2682|2682.5|2682|2682.5|2682|2682.5|2682|1402
1622730590000|2021-06-03 14:29:50|2683|2682.5|2682.5|2682|2683|2682.5|2682.5|2682|929
1622730600000|2021-06-03 14:30:00|2682|2681.5|2683|2682|2683|2682.5|2682|2681.5|1272
1622730610000|2021-06-03 14:30:10|2682.5|2682.5|2683|2682.5|2683|2682.5|2682.5|2682.5|180
1622730630000|2021-06-03 14:30:30|||||||||3173
1622730640000|2021-06-03 14:30:40|||||||||52
1622730660000|2021-06-03 14:31:00|||||||||2
1622730670000|2021-06-03 14:31:10|2682.5|2682|2681.5|2681|2682.5|2682|2681|2680.5|6426
1622730680000|2021-06-03 14:31:20|2681|2680.5|2680.5|2680|2681.5|2680.5|2680.5|2680|3362
1622730690000|2021-06-03 14:31:30|2680|2679.5|2680.5|2680|2681|2680.5|2680|2679.5|3833
1622730700000|2021-06-03 14:31:40|2681|2680.5|2680.5|2680|2681|2680.5|2680.5|2680|200
1622730710000|2021-06-03 14:31:50|2681|2680.5|2681|2680.5|2681|2680.5|2680.5|2680|3527
1622730720000|2021-06-03 14:32:00|2681.5|2681|2683.5|2683|2684|2683.5|2681.5|2681|4500
1622730740000|2021-06-03 14:32:20|2683|2682.5|2683.5|2682.5|2684|2683.5|2683|2682.5|4093
1622730750000|2021-06-03 14:32:30|2683|2683|2684|2683.5|2684|2683.5|2683|2683|593
1622730760000|2021-06-03 14:32:40|2684.5|2684|2684|2683.5|2684.5|2684|2684|2683.5|1373
1622730780000|2021-06-03 14:33:00|2684.5|2684|2685|2684.5|2685.5|2685|2684.5|2684|3344
1622730790000|2021-06-03 14:33:10|2685.5||2685||2685.5||2685||5
1622730820000|2021-06-03 14:33:40|2684.5|2684|2684.5|2684|2684.5|2684|2684.5|2683.5|717
1622730850000|2021-06-03 14:34:10|2684|2683.5|2682.5|2682|2684|2683.5|2682.5|2682|2931
1622730860000|2021-06-03 14:34:20|2682|2681.5|2681.5|2681|2682|2681.5|2681.5|2680.5|1349
1622730870000|2021-06-03 14:34:30|2682|2681.5|2682.5|2682|2682.5|2682|2682|2681.5|715
1622730880000|2021-06-03 14:34:40|2682|2681.5|2682|2681.5|2682.5|2681.5|2682|2681.5|983
1622730900000|2021-06-03 14:35:00|2682.5|2682|2682.5|2682|2682.5|2682|2682|2681.5|878
1622730910000|2021-06-03 14:35:10|2683|2682.5|2683|2682.5|2683|2682.5|2683|2682.5|443
1622730920000|2021-06-03 14:35:20|2683.5|2683|2683.5|2683|2684|2683|2683.5|2683|816
1622730930000|2021-06-03 14:35:30|2683|2682.5|2682.5|2682|2683|2682.5|2682.5|2682|694
1622730940000|2021-06-03 14:35:40|2683|2682.5|2684.5|2684|2684.5|2684|2682.5|2682.5|1299
1622730950000|2021-06-03 14:35:50|2685|2684.5|2686|2685.5|2686|2685.5|2685|2684.5|2720
1622730960000|2021-06-03 14:36:00|2685.5|2685|2686.5|2685.5|2687|2686|2685.5|2685|2996
1622730970000|2021-06-03 14:36:10|2686||2686.5||2686.5||2686||2
1622730980000|2021-06-03 14:36:20|2686|2685|2686|2685.5|2686|2685.5|2685.5|2685|1911
1622730990000|2021-06-03 14:36:30|2686.5|2686|2686.5|2686|2686.5|2686|2686.5|2686|133
1622731010000|2021-06-03 14:36:50|2686|2685.5|2686|2685.5|2686|2685.5|2686|2685|779
1622731020000|2021-06-03 14:37:00|2686.5||2686.5||2686.5||2686.5||0
1622731050000|2021-06-03 14:37:30|2686|2685|2687|2686.5|2687|2686.5|2685.5|2685|1188
1622731070000|2021-06-03 14:37:50|||||||||1096
1622731080000|2021-06-03 14:38:00|2686.5|2686|2686.5|2686|2687|2686|2686.5|2685.5|779
1622731090000|2021-06-03 14:38:10|2687|2686.5|2687|2686.5|2687|2686.5|2687|2686|154
1622731100000|2021-06-03 14:38:20|||||||||389
1622731110000|2021-06-03 14:38:30|2686.5|2686|2687|2686|2687|2686|2686.5|2685.5|789
1622731120000|2021-06-03 14:38:40|2686.5|2685.5|2685.5|2685|2686.5|2686|2685.5|2685|367
1622731130000|2021-06-03 14:38:50|2686|2685.5|2686|2685.5|2686|2685.5|2686|2685.5|0
1622731140000|2021-06-03 14:39:00|2685.5|2685|2686|2685.5|2686|2685.5|2685|2684.5|1588
1622731150000|2021-06-03 14:39:10|2685.5|2685|2685.5|2685|2685.5|2685.5|2685.5|2685|0
1622731170000|2021-06-03 14:39:30|2685|2684.5|2685.5|2684.5|2685.5|2685|2685|2684.5|974
1622731180000|2021-06-03 14:39:40|2685|2685|2685|2684.5|2685|2685|2685|2684|90
1622731190000|2021-06-03 14:39:50|2684.5|2684|2684.5|2684|2685|2684|2684.5|2684|270
1622731200000|2021-06-03 14:40:00|2685|2684.5|2684.5|2684|2685|2684.5|2684.5|2684|0
1622731210000|2021-06-03 14:40:10|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|129
1622731220000|2021-06-03 14:40:20|2684||2683.5||2684||2683.5||200
1622731230000|2021-06-03 14:40:30|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|393
1622731240000|2021-06-03 14:40:40|2684|2683.5|2684.5|2683.5|2684.5|2684|2683.5|2683.5|1176
1622731250000|2021-06-03 14:40:50|2684|2684|2683.5|2683|2684|2684|2683.5|2683|1599
1622731260000|2021-06-03 14:41:00|2684||2683.5||2684||2683.5||200
1622731270000|2021-06-03 14:41:10|2683|2682.5|2682|2681.5|2683|2682.5|2682|2681|989
1622731280000|2021-06-03 14:41:20|2682.5|2682|2682.5|2681.5|2682.5|2682|2682.5|2681.5|131
1622731290000|2021-06-03 14:41:30|2682||2682.5||2682.5||2682||0
1622731300000|2021-06-03 14:41:40|2683|2682|2683|2682.5|2683.5|2682.5|2683|2682|1566
1622731310000|2021-06-03 14:41:50|2682.5|2682|2682.5|2681.5|2682.5|2682|2682|2681.5|156
1622731320000|2021-06-03 14:42:00|2682|2681|2681.5|2681|2682|2681|2681.5|2680.5|2354
1622731330000|2021-06-03 14:42:10|2682|2681.5|2682.5|2681.5|2683|2682.5|2682|2681.5|4332
1622731340000|2021-06-03 14:42:20|2682|2682|2682|2681.5|2682.5|2682|2682|2681.5|563
1622731350000|2021-06-03 14:42:30|2681.5|2681|2682|2681.5|2682|2681.5|2681.5|2680.5|1718
1622731360000|2021-06-03 14:42:40|2681.5|2681|2681.5|2681|2682|2681.5|2681.5|2681|1593
1622731370000|2021-06-03 14:42:50|2682|2681.5|2681.5|2681|2682|2681.5|2681|2680.5|1912
1622731380000|2021-06-03 14:43:00||2680.5||2681||2681||2680.5|480
1622731390000|2021-06-03 14:43:10||2680.5||2680.5||2680.5||2680.5|241
1622731400000|2021-06-03 14:43:20|2682|2681|2681.5|2681|2682|2681.5|2681.5|2681|1318
1622731410000|2021-06-03 14:43:30|2682|2681.5|2682|2681.5|2682|2681.5|2682|2681.5|0
1622731420000|2021-06-03 14:43:40|2682.5|2682|2682.5|2682|2682.5|2682|2682|2682|2377
1622731430000|2021-06-03 14:43:50|2682|2681.5|2682|2681.5|2682|2681.5|2682|2681.5|284
1622731440000|2021-06-03 14:44:00|2681.5|2681|2681|2680.5|2682|2681|2681|2680.5|832
1622731450000|2021-06-03 14:44:10|2680.5|2680|2680.5|2680|2680.5|2680|2680.5|2680|0
1622731460000|2021-06-03 14:44:20|2680|2679.5|2681|2680.5|2681|2680.5|2680|2679.5|2906
1622731470000|2021-06-03 14:44:30|2681.5|2681|2682|2681|2682|2681.5|2681.5|2680.5|4284
1622731480000|2021-06-03 14:44:40|2681.5||2681.5||2681.5||2681.5||0
1622731490000|2021-06-03 14:44:50|2681|2680.5|2681|2680.5|2681|2681|2681|2680|1203
1622731500000|2021-06-03 14:45:00|2681.5||2681.5||2681.5||2681||0
1622731510000|2021-06-03 14:45:10|2681|2681|2681|2680.5|2681|2681|2681|2680.5|276
1622731520000|2021-06-03 14:45:20|2680.5|2680|2680|2679|2680.5|2680|2680|2679|1807
1622731530000|2021-06-03 14:45:30|2679.5|2678.5|2679.5|2679|2679.5|2679|2679|2678|1605
1622731550000|2021-06-03 14:45:50|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|225
1622731560000|2021-06-03 14:46:00|2680.5|2680|2680.5|2679.5|2680.5|2680|2680.5|2679.5|1067
1622731570000|2021-06-03 14:46:10|2680|2680|2680.5|2679.5|2680.5|2680|2680|2679.5|131
1622731580000|2021-06-03 14:46:20||2680||2680||2680||2680|0
1622731610000|2021-06-03 14:46:50|2681|2680.5|2681|2680.5|2681.5|2681|2681|2680.5|2770
1622731620000|2021-06-03 14:47:00|2681.5|2681|2682|2681.5|2682.5|2682|2681|2681|4307
1622731630000|2021-06-03 14:47:10|2681.5|2681|2682|2681|2682|2681.5|2681.5|2681|2122
1622731640000|2021-06-03 14:47:20||2681.5||2681.5||2681.5||2681.5|268
1622731650000|2021-06-03 14:47:30|2682.5|2682|2682.5|2682|2683|2682.5|2682|2681.5|8254
1622731660000|2021-06-03 14:47:40|2682|2681.5|2682.5|2681.5|2683|2682|2682|2681.5|3476
1622731670000|2021-06-03 14:47:50|2682|2681|2682.5|2681.5|2682.5|2682|2681.5|2681|5078
1622731680000|2021-06-03 14:48:00|2682|2681|2682|2681.5|2682.5|2682|2681.5|2681|1743
1622731690000|2021-06-03 14:48:10|2681.5|2681|2681.5|2681|2682|2681.5|2681.5|2680.5|696
1622731700000|2021-06-03 14:48:20|2681|2680.5|2681.5|2680.5|2681.5|2681|2680.5|2680|1389
1622731710000|2021-06-03 14:48:30|2681|2681|2681.5|2681|2681.5|2681|2681|2681|0
1622731720000|2021-06-03 14:48:40|2682|2681.5|2682|2681.5|2682|2681.5|2682|2681.5|1552
1622731730000|2021-06-03 14:48:50|2682.5|2682|2683|2682.5|2683.5|2682.5|2682|2681.5|5152
1622731740000|2021-06-03 14:49:00|2683.5|2683|2685|2684.5|2685|2684.5|2683.5|2683|5986
1622731750000|2021-06-03 14:49:10|2685.5|2685|2685.5|2685|2686|2685.5|2685|2684.5|1935
1622731760000|2021-06-03 14:49:20|2685|2684.5|2684|2683.5|2685.5|2685|2684|2683.5|8857
1622731770000|2021-06-03 14:49:30|2684.5|2684|2684.5|2684|2684.5|2684|2684.5|2684|0
1622731780000|2021-06-03 14:49:40|2684|2683.5|2685|2684|2685|2684.5|2684|2683.5|931
1622731790000|2021-06-03 14:49:50|2684.5|2683.5|2683|2682.5|2684.5|2684|2683|2682.5|2483
1622731800000|2021-06-03 14:50:00|2683.5|2683|2683|2682.5|2683.5|2683|2683|2682|1803
1622731810000|2021-06-03 14:50:10|2682.5|2682|2682.5|2682|2683|2682.5|2682.5|2681.5|492
1622731820000|2021-06-03 14:50:20|2683|2682.5|2681.5|2681|2683.5|2683|2681.5|2680.5|2770
1622731830000|2021-06-03 14:50:30|2681|2680.5|2681.5|2680.5|2681.5|2680.5|2681|2680|0
1622731840000|2021-06-03 14:50:40|2681||2681||2681||2681||0
1622731850000|2021-06-03 14:50:50|2681.5|2681|2681.5|2680.5|2682|2681.5|2681|2680.5|1794
1622731860000|2021-06-03 14:51:00|2681||2681.5||2681.5||2681||0
1622731880000|2021-06-03 14:51:20|2681|2680|2680.5|2680|2681|2680|2680.5|2680|203
1622731890000|2021-06-03 14:51:30|2680|2679.5|2679|2678.5|2680|2679.5|2679|2678.5|1894
1622731900000|2021-06-03 14:51:40|||||||||114
1622731910000|2021-06-03 14:51:50|2679.5|2679|2679|2678.5|2680|2679|2679|2678.5|3389
1622731920000|2021-06-03 14:52:00|2679.5|2679|2680|2679|2680|2679.5|2679.5|2678.5|722
1622731930000|2021-06-03 14:52:10|2679.5|2678.5|2680|2679.5|2680|2679.5|2679|2678.5|0
1622731940000|2021-06-03 14:52:20|2679.5|2679|2679.5|2678.5|2679.5|2679|2679.5|2678.5|334
1622731950000|2021-06-03 14:52:30||2679||2679||2679||2679|0
1622731970000|2021-06-03 14:52:50|2680|2679.5|2679.5|2679|2680|2679.5|2679.5|2679|581
1622731980000|2021-06-03 14:53:00|2680|2679.5|2679.5|2679|2680|2679.5|2679.5|2679|1652
1622732000000|2021-06-03 14:53:20|2680|2679.5|2680|2679.5|2680|2679.5|2679.5|2679|1548
1622732020000|2021-06-03 14:53:40|2679.5|2679|2680|2679|2680|2679.5|2679.5|2679|2687
1622732030000|2021-06-03 14:53:50|2679.5|2679.5|2679.5|2679|2680|2679.5|2679.5|2679|430
1622732040000|2021-06-03 14:54:00|2679|2678.5|2679.5|2678.5|2679.5|2679|2679|2678.5|4235
1622732050000|2021-06-03 14:54:10|2680|2679|2679.5|2678.5|2680|2679|2679|2678.5|2069
1622732060000|2021-06-03 14:54:20|2680|2679|2680|2679|2680|2679.5|2679.5|2678.5|4888
1622732070000|2021-06-03 14:54:30|2679.5|2679.5|2679.5|2679|2680|2679.5|2679.5|2679|2420
1622732080000|2021-06-03 14:54:40|2680|2679.5|2680|2679|2680|2679.5|2679.5|2679|200
1622732090000|2021-06-03 14:54:50|2679.5||2679.5||2679.5||2679.5||0
1622732100000|2021-06-03 14:55:00|2680||2679.5||2680||2679.5||131
1622732110000|2021-06-03 14:55:10|2680|2679.5|2679.5|2679|2680|2679.5|2679.5|2679|920
1622732120000|2021-06-03 14:55:20|2679|2678.5|2679|2678.5|2679|2679|2679|2678.5|1238
1622732130000|2021-06-03 14:55:30|2678.5|2678|2678.5|2678|2679|2678|2678.5|2678|1331
1622732140000|2021-06-03 14:55:40|2679|2678.5|2678.5|2678|2679|2678.5|2678.5|2678|1512
1622732150000|2021-06-03 14:55:50|2678|2677.5|2678|2677|2679|2678.5|2677.5|2676.5|14122
1622732160000|2021-06-03 14:56:00|2678.5|2677.5|2678|2677.5|2679|2678|2678|2677.5|1482
1622732170000|2021-06-03 14:56:10|2678.5|2678|2678.5|2678|2679|2678|2678.5|2678|729
1622732180000|2021-06-03 14:56:20|2679|2678.5|2679.5|2679|2679.5|2679|2679|2678.5|1863
1622732190000|2021-06-03 14:56:30|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|711
1622732200000|2021-06-03 14:56:40|2680.5||2680.5||2680.5||2680||745
1622732210000|2021-06-03 14:56:50|2680||2680||2680||2680||0
1622732220000|2021-06-03 14:57:00|2680.5|2680|2680.5|2680|2681|2680|2680.5|2680|480
1622732250000|2021-06-03 14:57:30|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|2594
1622732260000|2021-06-03 14:57:40|2681|2680.5|2681|2680|2681|2680.5|2681|2680|758
1622732270000|2021-06-03 14:57:50|2680.5||2680.5||2680.5||2680.5||0
1622732320000|2021-06-03 14:58:40|2681||2680.5||2681||2680.5||595
1622732330000|2021-06-03 14:58:50|2680|2679.5|2679.5|2679|2680.5|2679.5|2679.5|2679|4073
1622732340000|2021-06-03 14:59:00|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|253
1622732350000|2021-06-03 14:59:10|2681|2680.5|2681|2680.5|2681|2680.5|2681|2680.5|863
1622732360000|2021-06-03 14:59:20|2680.5|2680|2680.5|2680|2680.5|2680.5|2680|2679.5|2327
1622732380000|2021-06-03 14:59:40|2681|2680.5|2681|2680.5|2681|2680.5|2681|2680.5|200
1622732400000|2021-06-03 15:00:00|||||||||185
1622732410000|2021-06-03 15:00:10|2680.5|2680|2681|2680|2681|2680.5|2680.5|2680|1263
1622732420000|2021-06-03 15:00:20|2680.5||2680.5||2680.5||2680.5||5
1622732430000|2021-06-03 15:00:30|2680|2679.5|2679.5|2679|2680|2679.5|2679.5|2678.5|2574
1622732450000|2021-06-03 15:00:50|2679|2678.5|2679|2678.5|2679.5|2679|2679|2678|1437
1622732460000|2021-06-03 15:01:00|2679.5|2679|2679.5|2679|2679.5|2679|2679.5|2679|321
1622732470000|2021-06-03 15:01:10|2679|2678.5|2679.5|2678.5|2679.5|2678.5|2678.5|2678|2315
1622732480000|2021-06-03 15:01:20|2679|2678|2678.5|2677.5|2679.5|2678|2677.5|2677|7204
1622732490000|2021-06-03 15:01:30|2679|2678|2679|2678.5|2679|2678.5|2679|2678|340
1622732500000|2021-06-03 15:01:40|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|523
1622732510000|2021-06-03 15:01:50|2678|2677.5|2679|2678|2679|2678.5|2678|2677.5|805
1622732520000|2021-06-03 15:02:00|2678.5|2678.5|2678.5|2678|2679|2678.5|2678.5|2678|0
1622732530000|2021-06-03 15:02:10|2678|2677.5|2678.5|2678|2678.5|2678|2678|2677.5|823
1622732540000|2021-06-03 15:02:20|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|369
1622732560000|2021-06-03 15:02:40|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|133
1622732580000|2021-06-03 15:03:00|2679|2678.5|2678.5|2678|2679|2678.5|2678.5|2678|1593
1622732610000|2021-06-03 15:03:30|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677.5|1001
1622732620000|2021-06-03 15:03:40|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|1269
1622732630000|2021-06-03 15:03:50|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|2630
1622732640000|2021-06-03 15:04:00|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|778
1622732650000|2021-06-03 15:04:10|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|859
1622732670000|2021-06-03 15:04:30|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676.5|382
1622732680000|2021-06-03 15:04:40|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|741
1622732690000|2021-06-03 15:04:50|2677|2676.5|2677.5|2676.5|2677.5|2676.5|2677|2676.5|442
1622732700000|2021-06-03 15:05:00|2677|2677|2677|2676|2678|2677.5|2676.5|2676|15668
1622732710000|2021-06-03 15:05:10|2676.5|2676.5|2676.5|2675.5|2676.5|2676.5|2676|2675.5|671
1622732720000|2021-06-03 15:05:20|2677|2676|2677|2676.5|2677|2676.5|2677|2676|401
1622732740000|2021-06-03 15:05:40|2677.5|2677|2677.5|2676.5|2677.5|2677|2677.5|2676.5|1906
1622732750000|2021-06-03 15:05:50||2677||2677||2677||2677|0
1622732760000|2021-06-03 15:06:00|2678|2677.5|2678|2677|2678|2677.5|2677.5|2677|647
1622732770000|2021-06-03 15:06:10||2677.5||2677||2677.5||2677|85
1622732780000|2021-06-03 15:06:20|2677.5|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|1028
1622732790000|2021-06-03 15:06:30|||||||||13
1622732800000|2021-06-03 15:06:40|||||||||302
1622732810000|2021-06-03 15:06:50|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|364
1622732830000|2021-06-03 15:07:10|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|529
1622732840000|2021-06-03 15:07:20|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|3503
1622732850000|2021-06-03 15:07:30|2678||2678||2678||2677.5||0
1622732880000|2021-06-03 15:08:00|2677.5|2677.5|2678|2677.5|2678|2677.5|2677.5|2677.5|1
1622732910000|2021-06-03 15:08:30|2677.5|2677|2678.5|2678|2678.5|2678|2677.5|2677|4233
1622732930000|2021-06-03 15:08:50|2679|2678.5|2679|2678.5|2679|2678.5|2678.5|2678|0
1622732940000|2021-06-03 15:09:00|2679.5|2679|2679.5|2679|2680|2679.5|2679.5|2679|1465
1622732950000|2021-06-03 15:09:10|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|384
1622732960000|2021-06-03 15:09:20|2678.5|2678|2679|2678|2679|2678.5|2678.5|2678|575
1622732970000|2021-06-03 15:09:30||2678.5||2678.5||2678.5||2678.5|0
1622732980000|2021-06-03 15:09:40|2678.5|2678|2679|2678|2679|2678|2678.5|2678|177
1622732990000|2021-06-03 15:09:50||2678.5||2678.5||2678.5||2678|0
1622733010000|2021-06-03 15:10:10|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|175
1622733040000|2021-06-03 15:10:40|2678|2677.5|2678.5|2677.5|2678.5|2678|2678|2677.5|2393
1622733050000|2021-06-03 15:10:50|2678|2677|2677|2676.5|2678|2677|2677|2676|4071
1622733060000|2021-06-03 15:11:00|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|422
1622733070000|2021-06-03 15:11:10|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677|984
1622733090000|2021-06-03 15:11:30|2677.5|2677|2678|2677|2678|2677.5|2677.5|2677|592
1622733100000|2021-06-03 15:11:40||2677.5||2677.5||2677.5||2677.5|0
1622733120000|2021-06-03 15:12:00|2678.5|2678|2678|2677.5|2678.5|2678|2678|2677.5|666
1622733130000|2021-06-03 15:12:10|2677.5|2677|2678|2677.5|2678|2677.5|2677.5|2677|669
1622733170000|2021-06-03 15:12:50|2677.5|2677|2677|2676.5|2677.5|2677|2677|2676.5|327
1622733180000|2021-06-03 15:13:00|2677.5|2677|2677.5|2676.5|2677.5|2677|2677|2676.5|3319
1622733210000|2021-06-03 15:13:30|2678|2677|2678|2677|2678|2677.5|2678|2677|663
1622733220000|2021-06-03 15:13:40||2677.5||2677.5||2677.5||2677|0
1622733230000|2021-06-03 15:13:50|2678.5|2678|2678.5|2678|2679|2678|2678.5|2678|549
1622733240000|2021-06-03 15:14:00|2679||2679||2679||2678.5||0
1622733250000|2021-06-03 15:14:10||2678.5||2678.5||2678.5||2678|424
1622733260000|2021-06-03 15:14:20||2678||2678||2678||2678|0
1622733270000|2021-06-03 15:14:30|2678.5|2677.5|2678|2677.5|2678.5|2678|2678|2677.5|1464
1622733280000|2021-06-03 15:14:40|2678.5|2678|2678.5|2677.5|2678.5|2678|2678|2677.5|1401
1622733290000|2021-06-03 15:14:50||2678||2678||2678||2678|0
1622733310000|2021-06-03 15:15:10|2679|2678.5|2678.5|2678|2679|2678.5|2678.5|2678|347
1622733320000|2021-06-03 15:15:20|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677.5|1027
1622733330000|2021-06-03 15:15:30|||||||||38
1622733340000|2021-06-03 15:15:40|2677.5|2677|2677.5|2676.5|2677.5|2677|2677.5|2676.5|954
1622733350000|2021-06-03 15:15:50|2677|2677|2677.5|2677|2677.5|2677|2677|2677|322
1622733360000|2021-06-03 15:16:00|2678||2677.5||2678||2677.5||0
1622733380000|2021-06-03 15:16:20|2677|2676.5|2676.5|2676|2677|2676.5|2676.5|2676|1604
1622733390000|2021-06-03 15:16:30|2677|2676.5|2677.5|2676.5|2677.5|2677|2677|2676.5|790
1622733400000|2021-06-03 15:16:40||2677||2677||2677||2677|0
1622733410000|2021-06-03 15:16:50|2677|2676.5|2678|2677|2678|2677.5|2677|2676.5|985
1622733420000|2021-06-03 15:17:00|2677.5||2677.5||2677.5||2677.5||0
1622733430000|2021-06-03 15:17:10|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|1241
1622733440000|2021-06-03 15:17:20||2676.5||2676.5||2676.5||2676.5|112
1622733460000|2021-06-03 15:17:40||2677||2677||2677||2676.5|0
1622733470000|2021-06-03 15:17:50||2676.5||2676.5||2676.5||2676.5|154
1622733490000|2021-06-03 15:18:10|2677|2677|2677.5|2676.5|2677.5|2677|2677|2676.5|921
1622733510000|2021-06-03 15:18:30||2677||2677||2677||2677|0
1622733520000|2021-06-03 15:18:40|2678|2677.5|2678.5|2678|2678.5|2678|2678|2677.5|814
1622733570000|2021-06-03 15:19:30|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|562
1622733580000|2021-06-03 15:19:40|2678.5|2678|2679|2678|2679|2678.5|2678.5|2678|921
1622733590000|2021-06-03 15:19:50||2678.5||2678||2678.5||2678|0
1622733600000|2021-06-03 15:20:00|2678.5||2678.5||2678.5||2678.5||0
1622733610000|2021-06-03 15:20:10|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|272
1622733630000|2021-06-03 15:20:30|2679.5|2679|2679.5|2678.5|2679.5|2679|2679|2678.5|3297
1622733650000|2021-06-03 15:20:50|2679||2679||2679||2679||40
1622733660000|2021-06-03 15:21:00|2679.5||2679.5||2679.5||2679.5||308
1622733670000|2021-06-03 15:21:10||2679||2679||2679||2679|151
1622733680000|2021-06-03 15:21:20|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|828
1622733690000|2021-06-03 15:21:30|2680.5|2680|2680|2679.5|2681|2680|2680|2679.5|1461
1622733700000|2021-06-03 15:21:40|2679.5|2678.5|2679.5|2678.5|2679.5|2679|2679|2678.5|3728
1622733710000|2021-06-03 15:21:50|2679|2679|2678.5|2678|2680|2679|2678.5|2678|5685
1622733730000|2021-06-03 15:22:10||2677.5||2678||2678||2677.5|812
1622733750000|2021-06-03 15:22:30|2678|2677.5|2678|2677.5|2678.5|2678|2678|2677.5|1462
1622733770000|2021-06-03 15:22:50|2678.5|2678|2678|2677.5|2678.5|2678|2678|2677.5|1045
1622733800000|2021-06-03 15:23:20|2678.5|2678|2679|2678.5|2679|2678.5|2678.5|2678|1398
1622733810000|2021-06-03 15:23:30|2679.5|2678|2679|2678.5|2679.5|2678.5|2678.5|2678|1175
1622733830000|2021-06-03 15:23:50|2679.5|2679|2679.5|2679|2679.5|2679|2679|2678.5|1521
1622733840000|2021-06-03 15:24:00|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|131
1622733850000|2021-06-03 15:24:10|2680.5|2680|2680|2679.5|2680.5|2680|2680|2679.5|1042
1622733860000|2021-06-03 15:24:20|2680.5|2680|2680|2679.5|2680.5|2680|2680|2679.5|998
1622733880000|2021-06-03 15:24:40|2679.5|2679|2679.5|2679|2680|2679.5|2679.5|2679|3531
1622733890000|2021-06-03 15:24:50|2679|2678.5|2679|2678.5|2679|2678.5|2678.5|2678|231
1622733900000|2021-06-03 15:25:00|2678.5|2678|2678.5|2677.5|2679|2678.5|2678|2677.5|1826
1622733910000|2021-06-03 15:25:10|2678|2678|2678.5|2677.5|2678.5|2678|2678|2677.5|324
1622733920000|2021-06-03 15:25:20|2678|2678|2679|2678.5|2679|2678.5|2678|2677.5|1707
1622733930000|2021-06-03 15:25:30|2679.5|2679|2679.5|2679|2680|2679.5|2679|2679|1810
1622733940000|2021-06-03 15:25:40|||||||||706
1622733950000|2021-06-03 15:25:50|2679|2678.5|2679.5|2679|2680|2679.5|2679|2678.5|2895
1622733960000|2021-06-03 15:26:00|2679|2678.5|2679|2678|2679|2678.5|2678.5|2678|684
1622733970000|2021-06-03 15:26:10|2679.5|2678.5|2679|2678|2679.5|2679|2679|2678|1586
1622733980000|2021-06-03 15:26:20||2678.5||2678.5||2678.5||2678.5|0
1622734000000|2021-06-03 15:26:40|2679.5|2679|2679|2678.5|2679.5|2679|2679|2678.5|1281
1622734010000|2021-06-03 15:26:50|2678.5|2678|2678.5|2678|2679|2678|2678.5|2678|629
1622734020000|2021-06-03 15:27:00|2678|2677.5|2678|2677|2678.5|2677.5|2677.5|2677|2575
1622734040000|2021-06-03 15:27:20|2677.5||2677.5||2677.5||2677.5||0
1622734050000|2021-06-03 15:27:30|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|923
1622734070000|2021-06-03 15:27:50|2678|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|1049
1622734090000|2021-06-03 15:28:10|2678||2678||2678||2677.5||476
1622734100000|2021-06-03 15:28:20|2678.5|2677.5|2679|2678|2679|2678|2678.5|2677.5|507
1622734110000|2021-06-03 15:28:30|2679.5|2678.5|2679|2678|2679.5|2678.5|2679|2678|3071
1622734120000|2021-06-03 15:28:40||2678.5||2678||2678.5||2678|314
1622734130000|2021-06-03 15:28:50|2678.5|2678.5|2678.5|2678|2678.5|2678.5|2678.5|2678|225
1622734140000|2021-06-03 15:29:00|2679|2678.5|2679|2678.5|2679|2678.5|2678.5|2678.5|973
1622734150000|2021-06-03 15:29:10|2679.5|2679|2680.5|2680|2680.5|2680|2679.5|2679|1231
1622734160000|2021-06-03 15:29:20||2679.5||2679.5||2679.5||2679.5|889
1622734170000|2021-06-03 15:29:30|2681|2680|2680.5|2680|2681|2680|2680.5|2679.5|746
1622734180000|2021-06-03 15:29:40|2681|2679.5|2681|2680|2681|2680|2680|2679.5|716
1622734190000|2021-06-03 15:29:50|2681.5|2680.5|2681|2680|2681.5|2680.5|2681|2680|737
1622790010000|2021-06-04 07:00:10|2675|2672.5|2673.5|2671|2675|2672.5|2673.5|2670|13079
1622790020000|2021-06-04 07:00:20|2674|2671.5|2678|2675.5|2678|2676|2674|2671.5|3582
1622790030000|2021-06-04 07:00:30|2677.5|2675|2677|2674.5|2677.5|2675|2677|2674|130
1622790040000|2021-06-04 07:00:40|2676.5|2674|2676|2673|2677|2675|2675|2672|1961
1622790050000|2021-06-04 07:00:50|2675.5|2672.5|2676.5|2674|2678|2675.5|2675|2672|841
1622790060000|2021-06-04 07:01:00|2676|2673.5|2676|2673|2676|2673.5|2676|2672.5|0
1622790070000|2021-06-04 07:01:10||2672.5||2672.5||2672.5||2672.5|0
1622790080000|2021-06-04 07:01:20|2675.5|2672|2675|2672.5|2676|2673|2675|2672|0
1622790090000|2021-06-04 07:01:30|2675.5|2673|2674.5|2672|2676|2674.5|2674.5|2672|987
1622790100000|2021-06-04 07:01:40||2671.5||2671.5||2671.5||2671.5|35
1622790110000|2021-06-04 07:01:50|2674|2671|2673.5|2670.5|2674|2671.5|2673.5|2670.5|0
1622790120000|2021-06-04 07:02:00|2673|2670|2674.5|2671|2674.5|2671.5|2672.5|2670|200
1622790130000|2021-06-04 07:02:10|2674|2670.5|2672.5|2670|2674|2670.5|2672.5|2670|0
1622790140000|2021-06-04 07:02:20|2672|2669|2670|2667.5|2672|2669|2669.5|2667|192
1622790150000|2021-06-04 07:02:30|2670.5|2667|2669.5|2667|2670.5|2667|2669.5|2667|0
1622790160000|2021-06-04 07:02:40|2669|2667.5|2670.5|2668.5|2670.5|2668.5|2669|2667.5|0
1622790170000|2021-06-04 07:02:50|2670|2668|2670.5|2668.5|2670.5|2668.5|2669.5|2667.5|120
1622790180000|2021-06-04 07:03:00|2670|2667.5|2670|2667|2670|2668|2670|2667|100
1622790190000|2021-06-04 07:03:10|2669.5|2666.5|2669.5|2667|2669.5|2667|2669|2666.5|315
1622790200000|2021-06-04 07:03:20|2669|2669|2668.5|2666|2669.5|2669|2668.5|2666|231
1622790230000|2021-06-04 07:03:50|2668||2668||2668||2668||0
1622790250000|2021-06-04 07:04:10|2667.5|2665.5|2666.5|2664|2667.5|2665.5|2666.5|2664|359
1622790270000|2021-06-04 07:04:30|2667|2664.5|2667.5|2666|2667.5|2666|2667|2664.5|515
1622790280000|2021-06-04 07:04:40|2667|2665.5|2667|2665|2667|2665.5|2667|2665|0
1622790290000|2021-06-04 07:04:50|2667.5|2665.5|2667.5|2666|2667.5|2666|2667|2665.5|258
1622790300000|2021-06-04 07:05:00|2668|2666.5|2667|2665.5|2668.5|2666.5|2666|2665|315
1622790310000|2021-06-04 07:05:10|2667.5|2666|2668.5|2666.5|2668.5|2666.5|2667.5|2666|0
1622790320000|2021-06-04 07:05:20|2668|2666|2667.5|2666|2668|2666|2667.5|2666|200
1622790330000|2021-06-04 07:05:30|2667||2667||2667||2667||0
1622790340000|2021-06-04 07:05:40|2666.5|2665|2666|2664|2666.5|2665|2666|2664|26
1622790360000|2021-06-04 07:06:00|2667|2664.5|2668|2666|2668|2666.5|2667|2664.5|7836
1622790370000|2021-06-04 07:06:10|2668.5|2666.5|2670.5|2668.5|2670.5|2668.5|2668.5|2666.5|777
1622790380000|2021-06-04 07:06:20|2670|2668|2669|2667|2670|2668|2669|2667|0
1622790390000|2021-06-04 07:06:30|2669.5|2667.5|2669|2667.5|2669.5|2668|2669|2667.5|311
1622790410000|2021-06-04 07:06:50|2669.5||2669.5||2669.5||2669.5||0
1622790420000|2021-06-04 07:07:00|2670|2668|2670|2668|2670.5|2669|2670|2668|350
1622790430000|2021-06-04 07:07:10|2670.5|2668.5|2670.5|2669|2670.5|2669|2670|2668.5|0
1622790440000|2021-06-04 07:07:20|2670|2668.5|2670|2668|2670|2668.5|2670|2668|0
1622790450000|2021-06-04 07:07:30|2669.5|2667.5|2669|2667.5|2669.5|2667.5|2668|2667.5|646
1622790470000|2021-06-04 07:07:50|2668.5|2667|2668|2666.5|2668.5|2667|2668|2666.5|14
1622790480000|2021-06-04 07:08:00|2668.5|2667|2668.5|2666.5|2668.5|2667.5|2668.5|2666.5|244
1622790490000|2021-06-04 07:08:10|2669|2667|2669.5|2667.5|2669.5|2668|2669|2667|248
1622790520000|2021-06-04 07:08:40|2670|2668|2671.5|2669.5|2671.5|2670|2670|2668|2666
1622790530000|2021-06-04 07:08:50|2672.5|2670|2671.5|2669.5|2672.5|2671|2670.5|2668.5|151
1622790540000|2021-06-04 07:09:00|2672|2670|2674.5|2672.5|2674.5|2672.5|2672|2670|500
1622790550000|2021-06-04 07:09:10|2674|2672|2672|2670.5|2674|2672|2672|2670.5|456
1622790560000|2021-06-04 07:09:20|2671.5|2670|2672|2670.5|2672.5|2670.5|2671.5|2669.5|1200
1622790570000|2021-06-04 07:09:30|2671.5|2670|2671|2669.5|2671.5|2670|2671|2669.5|0
1622790580000|2021-06-04 07:09:40|2671.5|2670|2672|2670.5|2672|2670.5|2671.5|2670|0
1622790590000|2021-06-04 07:09:50|2671.5|2670|2669.5|2668|2671.5|2670|2669|2667.5|600
1622790600000|2021-06-04 07:10:00|2669|2667.5|2669|2667|2669.5|2667.5|2668|2667|678
1622790610000|2021-06-04 07:10:10|2668.5|2666.5|2669|2667.5|2669|2667.5|2668|2666.5|896
1622790620000|2021-06-04 07:10:20|2669.5|2667|2668|2667|2669.5|2667|2668|2667|574
1622790630000|2021-06-04 07:10:30|2667.5|2666.5|2667.5|2666|2667.5|2666.5|2667|2666|4170
1622790640000|2021-06-04 07:10:40|2668.5|2666.5|2668.5|2667|2668.5|2667|2668.5|2666.5|400
1622790670000|2021-06-04 07:11:10|2669|2667.5|2668.5|2667|2669|2667.5|2668.5|2667|56
1622790680000|2021-06-04 07:11:20|2668|2667.5|2669|2667.5|2669|2668|2668|2667.5|3
1622790690000|2021-06-04 07:11:30|2668.5||2668.5||2668.5||2668.5||0
1622790700000|2021-06-04 07:11:40|2668|2667|2667|2666|2668|2667|2667|2666|2323
1622790710000|2021-06-04 07:11:50|2666.5|2665.5|2665|2664|2667|2666|2665|2664|3799
1622790720000|2021-06-04 07:12:00|2665.5|2663.5|2666.5|2664.5|2666.5|2664.5|2665.5|2663.5|412
1622790730000|2021-06-04 07:12:10|2667|2665|2668|2666.5|2668|2666.5|2667|2665|1192
1622790740000|2021-06-04 07:12:20|2667.5||2667.5||2667.5||2667.5||350
1622790750000|2021-06-04 07:12:30|2668|2666|2668|2666.5|2668|2666.5|2668|2666|0
1622790770000|2021-06-04 07:12:50|2668.5|2667|2668|2666.5|2669|2667.5|2668|2666.5|174
1622790780000|2021-06-04 07:13:00|2667.5|2665.5|2667|2665.5|2667.5|2666|2666|2664.5|350
1622790800000|2021-06-04 07:13:20|2666.5|2665|2666|2664.5|2666.5|2665|2665.5|2664|233
1622790810000|2021-06-04 07:13:30|2665.5|2664|2665|2664|2665.5|2664|2665|2664|35
1622790820000|2021-06-04 07:13:40|2665.5|2664.5|2665.5|2664|2665.5|2664.5|2665.5|2664|0
1622790830000|2021-06-04 07:13:50|2665|2663.5|2664.5|2663|2665|2663.5|2664|2662.5|600
1622790840000|2021-06-04 07:14:00|2665|2663.5|2665|2663.5|2665.5|2664|2665|2663.5|0
1622790850000|2021-06-04 07:14:10|2664.5|2663|2664|2662.5|2664.5|2663|2664|2662.5|51
1622790860000|2021-06-04 07:14:20|2664.5|2663|2665|2663|2665|2663.5|2664.5|2663|0
1622790870000|2021-06-04 07:14:30||2663.5||2663||2663.5||2663|0
1622790880000|2021-06-04 07:14:40||2663.5||2663||2663.5||2663|0
1622790890000|2021-06-04 07:14:50||2663.5||2663||2663.5||2663|0
1622790900000|2021-06-04 07:15:00|2665.5|2663.5|2665.5|2664|2665.5|2664.5|2665.5|2663.5|688
1622790910000|2021-06-04 07:15:10|2666|2664.5|2666|2664.5|2666|2665|2666|2664.5|188
1622790930000|2021-06-04 07:15:30|2665.5|2665|2666|2664.5|2666|2665|2665.5|2664.5|500
1622790950000|2021-06-04 07:15:50|2666.5|2665|2667|2666|2667|2666|2666.5|2665|0
1622790960000|2021-06-04 07:16:00|2666.5|2666.5|2667|2666|2667.5|2666.5|2666.5|2666|95
1622790970000|2021-06-04 07:16:10|2667.5|2666.5|2667.5|2666|2668.5|2667|2667.5|2666|1205
1622790980000|2021-06-04 07:16:20|2667|2665|2666|2664.5|2667|2665|2665.5|2664.5|426
1622790990000|2021-06-04 07:16:30|2665.5|2665|2666.5|2665.5|2666.5|2665.5|2665.5|2664.5|498
1622791000000|2021-06-04 07:16:40|2666|2665|2666|2664.5|2666|2665|2665.5|2664.5|0
1622791010000|2021-06-04 07:16:50||2665||2665||2665||2665|0
1622791020000|2021-06-04 07:17:00|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2664.5|852
1622791030000|2021-06-04 07:17:10|2667|2666|2667.5|2666.5|2667.5|2666.5|2667|2666|312
1622791040000|2021-06-04 07:17:20|2667|2666|2667.5|2666|2667.5|2666.5|2667|2665.5|402
1622791050000|2021-06-04 07:17:30|2667|2665.5|2666.5|2665.5|2667|2665.5|2666.5|2665.5|287
1622791060000|2021-06-04 07:17:40|2666|2665|2664|2663|2666|2665|2663.5|2662.5|2250
1622791070000|2021-06-04 07:17:50|2663.5|2662.5|2664|2662.5|2664|2662.5|2663.5|2662.5|246
1622791080000|2021-06-04 07:18:00|2663.5|2663|2665|2664|2665|2664.5|2663.5|2663|992
1622791090000|2021-06-04 07:18:10|2664.5|2663.5|2664.5|2664|2665|2664|2664|2663.5|133
1622791100000|2021-06-04 07:18:20|||||||||10
1622791110000|2021-06-04 07:18:30|2665||2664.5||2665||2664.5||200
1622791120000|2021-06-04 07:18:40||2663.5||2663.5||2663.5||2663.5|157
1622791130000|2021-06-04 07:18:50|2665|2664|2666|2665|2666|2665|2665|2664|123
1622791140000|2021-06-04 07:19:00|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1622791150000|2021-06-04 07:19:10|||||||||10
1622791170000|2021-06-04 07:19:30|2667|2666|2667|2666|2667|2666|2667|2665.5|375
1622791180000|2021-06-04 07:19:40|2666.5|2665.5|2666.5|2665.5|2667|2665.5|2666|2665.5|270
1622791190000|2021-06-04 07:19:50|2666|2665|2664.5|2664|2666|2665|2664.5|2664|762
1622791200000|2021-06-04 07:20:00|2665|2663.5|2664.5|2663|2665|2663.5|2664|2662.5|738
1622791210000|2021-06-04 07:20:10|2664||2664||2664||2664||0
1622791220000|2021-06-04 07:20:20||2663.5||2663.5||2663.5||2663.5|160
1622791230000|2021-06-04 07:20:30|2664.5|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|413
1622791240000|2021-06-04 07:20:40|2664|2663|2663.5|2662.5|2664|2663|2663|2662.5|672
1622791250000|2021-06-04 07:20:50||2663||2663||2663||2663|20
1622791260000|2021-06-04 07:21:00|2664||2664||2664||2664||213
1622791270000|2021-06-04 07:21:10|2663.5|2663.5|2664|2662.5|2664|2663.5|2663.5|2662.5|516
1622791280000|2021-06-04 07:21:20|2663.5|2663|2663.5|2663|2664|2663|2663.5|2663|50
1622791290000|2021-06-04 07:21:30|2664||2664||2664||2664||0
1622791310000|2021-06-04 07:21:50|2663.5||2664||2664||2663.5||20
1622791330000|2021-06-04 07:22:10|||||||||22
1622791340000|2021-06-04 07:22:20|2663.5|2662.5|2664|2663|2664|2663|2663|2662.5|84
1622791350000|2021-06-04 07:22:30|2663.5|2662.5|2662.5|2661.5|2663.5|2662.5|2662|2661.5|4782
1622791360000|2021-06-04 07:22:40|2663|2662|2663.5|2662.5|2663.5|2662.5|2663|2662|654
1622791370000|2021-06-04 07:22:50|2664|2663|2664.5|2663.5|2664.5|2663.5|2664|2663|0
1622791380000|2021-06-04 07:23:00|2665|2664|2664.5|2663.5|2665.5|2664.5|2664.5|2663.5|289
1622791390000|2021-06-04 07:23:10|2665|2664|2664.5|2663.5|2665|2664|2664|2663|20
1622791400000|2021-06-04 07:23:20|||||||||44
1622791420000|2021-06-04 07:23:40|2665|2663|2663|2662|2665|2663|2662.5|2661.5|905
1622791440000|2021-06-04 07:24:00|2662.5|2661.5|2662.5|2661|2662.5|2661.5|2662|2661|0
1622791450000|2021-06-04 07:24:10|2662|2661.5|2662|2661|2662|2661.5|2662|2661|0
1622791460000|2021-06-04 07:24:20|2662.5||2662||2662.5||2662||0
1622791480000|2021-06-04 07:24:40|2661.5||2662||2662||2661.5||440
1622791490000|2021-06-04 07:24:50|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|2472
1622791500000|2021-06-04 07:25:00|2661.5|2661|2662|2661|2662|2661|2661.5|2661|728
1622791510000|2021-06-04 07:25:10|2661.5|2660.5|2661.5|2660.5|2662|2660.5|2661.5|2660.5|0
1622791520000|2021-06-04 07:25:20|2662|2661|2662|2661|2662|2661|2661.5|2660.5|0
1622791540000|2021-06-04 07:25:40|2662.5|2661.5|2662|2661|2663|2662|2662|2661|573
1622791550000|2021-06-04 07:25:50|2662.5|2661.5|2662.5|2661|2662.5|2661.5|2662|2661|0
1622791560000|2021-06-04 07:26:00|2662|2660.5|2661.5|2660.5|2662|2660.5|2661|2660.5|50
1622791570000|2021-06-04 07:26:10|2661|2660|2660|2659|2661|2660|2660|2659|750
1622791580000|2021-06-04 07:26:20|2659.5|2658.5|2660|2659|2660|2659|2659.5|2658.5|200
1622791590000|2021-06-04 07:26:30|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|0
1622791600000|2021-06-04 07:26:40|2660|2659|2660|2659|2660|2659|2660|2659|0
1622791610000|2021-06-04 07:26:50|2660.5|2659.5|2661|2659.5|2661|2659.5|2660.5|2659.5|1049
1622791620000|2021-06-04 07:27:00|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|0
1622791630000|2021-06-04 07:27:10|2661|2660|2660|2658.5|2661|2660|2660|2658.5|410
1622791640000|2021-06-04 07:27:20||2659||2659||2659||2658.5|36
1622791650000|2021-06-04 07:27:30|2659.5|2658.5|2660|2658.5|2660|2659|2659.5|2658.5|0
1622791660000|2021-06-04 07:27:40|2659.5|2659|2660|2659|2660|2659|2659.5|2659|0
1622791670000|2021-06-04 07:27:50|2659.5|2658.5|2659.5|2658.5|2659.5|2659|2659|2658|534
1622791680000|2021-06-04 07:28:00|2660|2659|2660|2659|2660|2659|2660|2659|189
1622791690000|2021-06-04 07:28:10|2660.5|2659.5|2661|2660|2661|2660|2660.5|2659.5|709
1622791700000|2021-06-04 07:28:20|2661.5|2660.5|2662|2661|2662|2661|2661.5|2660.5|20
1622791710000|2021-06-04 07:28:30|2661.5|2660.5|2662|2661.5|2662.5|2661.5|2661|2660|2711
1622791720000|2021-06-04 07:28:40|2661.5|2661|2662.5|2661|2662.5|2661.5|2661.5|2661|3000
1622791730000|2021-06-04 07:28:50|2662|2660.5|2661.5|2660.5|2662|2660.5|2661.5|2660.5|222
1622791740000|2021-06-04 07:29:00|2662|2661|2662|2661|2662|2661|2662|2661|20
1622791750000|2021-06-04 07:29:10|2661.5|2660.5|2662|2660.5|2662|2660.5|2661.5|2660.5|170
1622791760000|2021-06-04 07:29:20|2661.5|2660|2661.5|2660|2661.5|2660|2661|2659.5|592
1622791770000|2021-06-04 07:29:30|2662|2660.5|2662|2661|2662|2661|2661.5|2660.5|1081
1622791780000|2021-06-04 07:29:40|2661.5|2660.5|2662|2661|2662|2661|2661.5|2660.5|324
1622791790000|2021-06-04 07:29:50|2661.5|2660.5|2661.5|2660.5|2662|2661|2661.5|2660.5|0
1622791800000|2021-06-04 07:30:00|2662|2661|2662|2661|2662.5|2662|2662|2661|3255
1622791810000|2021-06-04 07:30:10|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661|0
1622791830000|2021-06-04 07:30:30|2663|2662|2662.5|2662|2663|2662|2662.5|2662|1191
1622791840000|2021-06-04 07:30:40|2663||2663||2663||2662.5||15
1622791860000|2021-06-04 07:31:00||2662.5||2662.5||2662.5||2662.5|0
1622791870000|2021-06-04 07:31:10|2663.5||2663.5||2663.5||2663||2173
1622791880000|2021-06-04 07:31:20|2663|2662|2663|2661.5|2663|2662|2663|2661.5|731
1622791890000|2021-06-04 07:31:30|2663.5|2662|2663|2662|2663.5|2662.5|2663|2662|60
1622791900000|2021-06-04 07:31:40||2661.5||2661.5||2661.5||2661.5|0
1622791920000|2021-06-04 07:32:00|2663.5|2662|2663.5|2662.5|2663.5|2662.5|2663.5|2662|0
1622791930000|2021-06-04 07:32:10|2663|2662|2663|2662|2663|2662|2662.5|2662|50
1622791940000|2021-06-04 07:32:20|2662.5|2661.5|2662|2660.5|2662.5|2661.5|2662|2660.5|310
1622791960000|2021-06-04 07:32:40||2661||2660.5||2661||2660.5|0
1622791990000|2021-06-04 07:33:10|2661.5|2660|2661|2660|2661.5|2660|2661|2660|255
1622792000000|2021-06-04 07:33:20|2661.5||2661||2661.5||2660.5||0
1622792020000|2021-06-04 07:33:40|2660.5|2659.5|2659|2658|2660.5|2659.5|2658.5|2658|3232
1622792030000|2021-06-04 07:33:50|2658.5||2658.5||2658.5||2658.5||0
1622792040000|2021-06-04 07:34:00|2658|2657.5|2657|2656|2658|2657.5|2657|2656|1995
1622792050000|2021-06-04 07:34:10|2656.5|2655.5|2656|2654.5|2657|2655.5|2656|2654.5|5
1622792060000|2021-06-04 07:34:20|2655.5||2655.5||2655.5||2655.5||372
1622792070000|2021-06-04 07:34:30|2655|2654|2655|2654|2655|2654|2655|2654|0
1622792080000|2021-06-04 07:34:40|2654.5|2654.5|2654.5|2653.5|2654.5|2654.5|2654|2653|149
1622792090000|2021-06-04 07:34:50|2655|2654|2656.5|2655.5|2656.5|2655.5|2655|2654|869
1622792100000|2021-06-04 07:35:00|2657|2655|2657|2656|2657|2656|2657|2655|59
1622792110000|2021-06-04 07:35:10|2656.5|2655.5|2657|2655.5|2657|2655.5|2656.5|2655.5|323
1622792120000|2021-06-04 07:35:20|||||||||11
1622792130000|2021-06-04 07:35:30|2656.5|2656|2655|2654.5|2656.5|2656|2655|2654|1655
1622792140000|2021-06-04 07:35:40|2654.5|2654|2653.5|2653|2655|2654|2653.5|2653|3509
1622792150000|2021-06-04 07:35:50|2654||2653.5||2654||2653.5||882
1622792160000|2021-06-04 07:36:00|2653|2652.5|2653.5|2652|2653.5|2652.5|2652.5|2651|332
1622792170000|2021-06-04 07:36:10|2653|2652.5|2653|2652|2653.5|2652.5|2653|2652|820
1622792200000|2021-06-04 07:36:40|2652.5|2651.5|2651.5|2650.5|2652.5|2651.5|2651.5|2650.5|1525
1622792210000|2021-06-04 07:36:50|2652|2651|2652|2651|2652|2651|2652|2651|886
1622792220000|2021-06-04 07:37:00|2651.5|2651.5|2652|2650.5|2652.5|2651.5|2651.5|2650.5|951
1622792230000|2021-06-04 07:37:10|2651.5|2651|2651|2650|2652|2651|2650.5|2649|2738
1622792240000|2021-06-04 07:37:20|2650.5|2650.5|2651|2649.5|2651|2650.5|2650.5|2649.5|324
1622792250000|2021-06-04 07:37:30|2650.5|2649|2650|2648.5|2650.5|2649|2649.5|2648|0
1622792260000|2021-06-04 07:37:40||2649||2649||2649||2649|0
1622792270000|2021-06-04 07:37:50|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|104
1622792280000|2021-06-04 07:38:00|2651|2650|2652|2651|2652.5|2651.5|2651|2650|1341
1622792290000|2021-06-04 07:38:10|2651.5|2651.5|2652|2650.5|2652|2651.5|2651.5|2650.5|360
1622792300000|2021-06-04 07:38:20|2651.5|2651|2651|2650|2651.5|2651|2650.5|2650|300
1622792310000|2021-06-04 07:38:30|2650.5||2650.5||2650.5||2650.5||0
1622792320000|2021-06-04 07:38:40|2651|2650.5|2651|2650|2652|2651|2651|2650|811
1622792340000|2021-06-04 07:39:00|2650.5||2650.5||2650.5||2650.5||0
1622792350000|2021-06-04 07:39:10|2651||2650.5||2651||2650.5||551
1622792360000|2021-06-04 07:39:20|2651||2651||2651||2651||244
1622792370000|2021-06-04 07:39:30|2650.5||2650.5||2651||2650.5||370
1622792380000|2021-06-04 07:39:40|2651|2649.5|2649|2648.5|2651|2649.5|2649|2648|2117
1622792390000|2021-06-04 07:39:50|2649.5|2648|2649|2648|2649.5|2648|2648.5|2648|4166
1622792400000|2021-06-04 07:40:00|2648.5|2647.5|2650.5|2649|2650.5|2649|2648|2647.5|1041
1622792410000|2021-06-04 07:40:10|2650||2649.5||2650.5||2649.5||0
1622792420000|2021-06-04 07:40:20|2650.5||2650.5||2650.5||2650.5||0
1622792430000|2021-06-04 07:40:30|2650|2649.5|2650|2649|2650|2649.5|2650|2649|354
1622792450000|2021-06-04 07:40:50|||||||||48
1622792460000|2021-06-04 07:41:00|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649.5|603
1622792470000|2021-06-04 07:41:10|2651|2650|2651.5|2650.5|2651.5|2650.5|2651|2650|481
1622792480000|2021-06-04 07:41:20|2651|2650|2650|2648.5|2651|2650|2649.5|2648.5|1873
1622792510000|2021-06-04 07:41:50|2650.5|2649|2650.5|2649.5|2651|2650|2650.5|2649|1584
1622792520000|2021-06-04 07:42:00|2650|2649|2651|2650|2651|2650|2650|2649|0
1622792530000|2021-06-04 07:42:10|2651.5|2650.5|2652.5|2651|2652.5|2651|2651.5|2650.5|933
1622792540000|2021-06-04 07:42:20|2653|2651.5|2653.5|2652|2653.5|2652|2653|2651.5|10
1622792550000|2021-06-04 07:42:30|2653|2651.5|2653|2651.5|2653|2651.5|2653|2651.5|0
1622792570000|2021-06-04 07:42:50|2653.5|2652|2652.5|2651|2654|2652.5|2652|2651|1247
1622792580000|2021-06-04 07:43:00||2651.5||2651.5||2651.5||2651.5|0
1622792590000|2021-06-04 07:43:10|2653|2652|2653|2652|2653|2652|2652.5|2652|733
1622792600000|2021-06-04 07:43:20|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2651.5|2651|491
1622792610000|2021-06-04 07:43:30|2652|2651|2652.5|2651|2652.5|2651|2652|2651|214
1622792620000|2021-06-04 07:43:40|2652|2650.5|2652|2650.5|2652|2650.5|2651.5|2650.5|400
1622792630000|2021-06-04 07:43:50|2652.5|2651|2651.5|2650.5|2652.5|2651|2651.5|2650.5|0
1622792640000|2021-06-04 07:44:00|||||||||18
1622792650000|2021-06-04 07:44:10|2651|2650|2649|2648|2651|2650|2649|2648|1230
1622792660000|2021-06-04 07:44:20|2649.5|2648.5|2649.5|2648|2649.5|2648.5|2648.5|2648|1347
1622792670000|2021-06-04 07:44:30|2649|2647.5|2648|2647|2649|2647.5|2647.5|2646.5|1665
1622792680000|2021-06-04 07:44:40|2648.5|2646.5|2646.5|2645.5|2648.5|2647|2646.5|2645.5|2492
1622792700000|2021-06-04 07:45:00|2646|2646|2646.5|2645.5|2647|2646|2646|2645|7104
1622792710000|2021-06-04 07:45:10|2647|2646|2648.5|2647.5|2649|2647.5|2647|2646|2074
1622792720000|2021-06-04 07:45:20|2648|2647|2648|2647|2648|2647|2648|2646.5|846
1622792750000|2021-06-04 07:45:50|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|422
1622792760000|2021-06-04 07:46:00|2647.5|2647|2648|2647|2648|2647.5|2647.5|2646.5|1161
1622792770000|2021-06-04 07:46:10|2647.5|2646.5|2648|2647|2648|2647|2647.5|2646.5|0
1622792780000|2021-06-04 07:46:20|2647.5|2646.5|2648|2646.5|2648|2646.5|2647|2646.5|1091
1622792790000|2021-06-04 07:46:30|2649|2647|2647.5|2646.5|2649|2647.5|2647|2646.5|2698
1622792800000|2021-06-04 07:46:40|2648|2647|2649.5|2648|2649.5|2648|2648|2647|548
1622792820000|2021-06-04 07:47:00|2650|2648.5|2650.5|2649|2650.5|2649|2650|2648.5|100
1622792830000|2021-06-04 07:47:10|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649|24
1622792840000|2021-06-04 07:47:20|2650.5|2650|2650.5|2649.5|2651|2650|2650.5|2649.5|1
1622792870000|2021-06-04 07:47:50|2650|2649|2650|2648.5|2650|2649|2649|2648.5|1064
1622792880000|2021-06-04 07:48:00|2649.5|2649|2650|2649|2650|2649|2649.5|2648.5|0
1622792890000|2021-06-04 07:48:10|||||||||18
1622792900000|2021-06-04 07:48:20|2650.5|2649.5|2651|2650|2651|2650|2650|2649.5|2425
1622792910000|2021-06-04 07:48:30|2650.5|2648.5|2650.5|2649|2650.5|2649.5|2649.5|2648.5|4268
1622792920000|2021-06-04 07:48:40|2650|2649.5|2650|2649|2650.5|2649.5|2650|2649|1360
1622792930000|2021-06-04 07:48:50|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648|673
1622792940000|2021-06-04 07:49:00|2649|2648|2648.5|2647.5|2649|2648|2648|2647.5|139
1622792950000|2021-06-04 07:49:10|2649|2648|2649.5|2648.5|2649.5|2648.5|2648.5|2648|1057
1622792960000|2021-06-04 07:49:20|2649|2648|2649|2648|2649|2648|2649|2648|0
1622792970000|2021-06-04 07:49:30|2649.5||2649||2649.5||2649||8
1622792980000|2021-06-04 07:49:40|2649.5||2649.5||2649.5||2649.5||0
1622792990000|2021-06-04 07:49:50|2649||2649.5||2649.5||2649||0
1622793000000|2021-06-04 07:50:00||2648.5||2648.5||2648.5||2648.5|0
1622793010000|2021-06-04 07:50:10|2650|2649|2650.5|2649|2650.5|2649|2650|2649|133
1622793020000|2021-06-04 07:50:20|2650||2650||2650||2650||168
1622793030000|2021-06-04 07:50:30|2649.5|2648.5|2648.5|2647.5|2649.5|2648.5|2648|2647.5|1133
1622793050000|2021-06-04 07:50:50||2648||2648||2648||2648|0
1622793060000|2021-06-04 07:51:00|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|1285
1622793070000|2021-06-04 07:51:10|2649|2648|2650.5|2650|2651|2650|2649|2648|12361
1622793080000|2021-06-04 07:51:20|2651|2650.5|2651.5|2650.5|2652|2651|2651|2650.5|403
1622793090000|2021-06-04 07:51:30|2652|2651|2652.5|2651.5|2652.5|2651.5|2652|2651|768
1622793100000|2021-06-04 07:51:40|2653|2652|2654|2652|2654|2652|2653|2652|639
1622793110000|2021-06-04 07:51:50|2653.5|2651.5|2653|2652|2654|2652|2653|2651.5|638
1622793130000|2021-06-04 07:52:10|2653.5|2652.5|2653.5|2652.5|2654|2652.5|2653.5|2652.5|456
1622793140000|2021-06-04 07:52:20|2654|2653|2656|2654.5|2656|2654.5|2654|2653|578
1622793150000|2021-06-04 07:52:30|2655.5|2654|2656.5|2655.5|2656.5|2655.5|2655.5|2654|482
1622793160000|2021-06-04 07:52:40|2656|2655|2656|2655|2656|2655|2656|2655|653
1622793170000|2021-06-04 07:52:50||2655.5||2655||2655.5||2655|274
1622793180000|2021-06-04 07:53:00|2656.5|2655.5|2656.5|2655.5|2656.5|2656|2656.5|2655.5|134
1622793190000|2021-06-04 07:53:10|2657|2656|2657|2656|2657|2656|2656.5|2656|736
1622793200000|2021-06-04 07:53:20|2657.5|2656.5|2658|2657|2658|2657|2657.5|2656.5|116
1622793210000|2021-06-04 07:53:30|2657.5|2656.5|2657.5|2656.5|2658|2656.5|2657.5|2656.5|198
1622793240000|2021-06-04 07:54:00|2658|2657|2658|2657.5|2658|2657.5|2658|2657|312
1622793250000|2021-06-04 07:54:10|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2657.5|132
1622793260000|2021-06-04 07:54:20|2659||2659||2659||2658.5||1506
1622793270000|2021-06-04 07:54:30|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|447
1622793280000|2021-06-04 07:54:40|2658|2657|2657|2656.5|2658|2657|2657|2656.5|215
1622793290000|2021-06-04 07:54:50|2656.5|2655.5|2657|2656|2657|2656.5|2656.5|2655.5|388
1622793300000|2021-06-04 07:55:00|2657.5|2656.5|2658|2657|2658|2657|2657.5|2656.5|528
1622793310000|2021-06-04 07:55:10|2658.5|2657.5|2659|2658|2659|2658|2658|2657.5|1144
1622793320000|2021-06-04 07:55:20|2659.5|2658.5|2659.5|2659|2660|2659|2659|2658.5|163
1622793330000|2021-06-04 07:55:30||2658.5||2659||2659||2658.5|0
1622793350000|2021-06-04 07:55:50|2660||2660||2660||2660||134
1622793360000|2021-06-04 07:56:00|2660.5|2659.5|2660.5|2659.5|2660.5|2660|2660|2659.5|1252
1622793370000|2021-06-04 07:56:10|2660|2659|2660.5|2659.5|2660.5|2659.5|2660|2659|1686
1622793380000|2021-06-04 07:56:20|2661|2660|2661|2660.5|2661.5|2660.5|2661|2660|146
1622793390000|2021-06-04 07:56:30|2661.5|2660|2661|2660|2661.5|2660|2660.5|2660|84
1622793400000|2021-06-04 07:56:40|2660.5||2660.5||2660.5||2660.5||0
1622793410000|2021-06-04 07:56:50|2661||2661||2661||2661||689
1622793420000|2021-06-04 07:57:00|2660.5|2660.5|2661|2660|2661|2660.5|2660.5|2660|54
1622793440000|2021-06-04 07:57:20|2661.5|2660.5|2660.5|2660|2661.5|2660.5|2660.5|2660|391
1622793450000|2021-06-04 07:57:30|2661||2661||2661||2661||200
1622793460000|2021-06-04 07:57:40|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|240
1622793470000|2021-06-04 07:57:50||2660||2660.5||2660.5||2660|0
1622793480000|2021-06-04 07:58:00|||||||||155
1622793490000|2021-06-04 07:58:10|2661.5|2661|2662.5|2662|2663|2662|2661.5|2661|368
1622793500000|2021-06-04 07:58:20|2662|2661.5|2661.5|2660.5|2662|2661.5|2661.5|2660.5|123
1622793510000|2021-06-04 07:58:30|2662|2661|2662.5|2661.5|2662.5|2661.5|2662|2661|132
1622793520000|2021-06-04 07:58:40|2662|2661|2662|2661|2662|2661|2661.5|2660.5|190
1622793540000|2021-06-04 07:59:00|2662.5|2661.5|2662.5|2662|2663|2662|2662|2661.5|247
1622793550000|2021-06-04 07:59:10|2663|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|230
1622793560000|2021-06-04 07:59:20|2662.5|2662|2662|2661|2662.5|2662|2662|2661|250
1622793580000|2021-06-04 07:59:40|2661.5||2661.5||2661.5||2661.5||0
1622793590000|2021-06-04 07:59:50|2662||2661.5||2662||2661.5||1
1622793600000|2021-06-04 08:00:00|2662||2661.5||2662||2661.5||60
1622793610000|2021-06-04 08:00:10|2662||2662||2662||2662||0
1622793630000|2021-06-04 08:00:30|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1622793640000|2021-06-04 08:00:40|2662|2662|2662.5|2662|2662.5|2662|2662|2662|188
1622793650000|2021-06-04 08:00:50|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661|104
1622793660000|2021-06-04 08:01:00|2662||2662.5||2662.5||2662||0
1622793670000|2021-06-04 08:01:10|2662||2662||2662||2662||40
1622793680000|2021-06-04 08:01:20|2662.5||2662.5||2662.5||2662||0
1622793690000|2021-06-04 08:01:30|2662||2662||2662||2662||0
1622793700000|2021-06-04 08:01:40|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|103
1622793710000|2021-06-04 08:01:50|2662|2661.5|2662|2661|2662|2661.5|2662|2661|132
1622793720000|2021-06-04 08:02:00|2662.5|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|0
1622793730000|2021-06-04 08:02:10|2662.5|2662|2662.5|2661.5|2662.5|2662|2662.5|2661.5|6
1622793740000|2021-06-04 08:02:20|2662||2662||2662||2662||0
1622793750000|2021-06-04 08:02:30|2662.5|2662|2663|2662|2663|2662.5|2662.5|2662|460
1622793760000|2021-06-04 08:02:40|2662.5||2662.5||2662.5||2662.5||0
1622793770000|2021-06-04 08:02:50|2663||2663||2663||2662.5||0
1622793780000|2021-06-04 08:03:00|2662.5||2663||2663||2662.5||0
1622793790000|2021-06-04 08:03:10|2662.5||2663||2663||2662.5||121
1622793800000|2021-06-04 08:03:20|2662.5|2662.5|2663|2662.5|2663|2662.5|2662.5|2662.5|338
1622793810000|2021-06-04 08:03:30|2663.5|2663|2664|2663.5|2664.5|2663.5|2663|2662.5|6242
1622793820000|2021-06-04 08:03:40|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|533
1622793830000|2021-06-04 08:03:50|2662.5|2662|2661.5|2660.5|2662.5|2662|2661|2660.5|3979
1622793840000|2021-06-04 08:04:00|2661|2660|2660|2659|2661|2660.5|2660|2659|939
1622793850000|2021-06-04 08:04:10|2660.5|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|0
1622793860000|2021-06-04 08:04:20|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|296
1622793870000|2021-06-04 08:04:30|2659|2658.5|2659|2658.5|2659.5|2658.5|2659|2658.5|29
1622793900000|2021-06-04 08:05:00|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|512
1622793910000|2021-06-04 08:05:10|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|2
1622793920000|2021-06-04 08:05:20|2659|2658.5|2661|2660|2661|2660|2659|2658.5|1033
1622793960000|2021-06-04 08:06:00|2660.5|2659.5|2659.5|2659|2660.5|2659.5|2659.5|2659|0
1622793970000|2021-06-04 08:06:10|2660||2659.5||2660||2659.5||9
1622793980000|2021-06-04 08:06:20|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659.5|321
1622793990000|2021-06-04 08:06:30|2661|2660|2661|2660|2661|2660|2661|2660|0
1622794000000|2021-06-04 08:06:40|2660.5||2661||2661||2660.5||354
1622794020000|2021-06-04 08:07:00|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|0
1622794030000|2021-06-04 08:07:10|2662|2661|2662|2661.5|2662|2661.5|2662|2661|195
1622794040000|2021-06-04 08:07:20|2662.5|2662|2663|2662|2663|2662|2662.5|2662|1550
1622794050000|2021-06-04 08:07:30|2662.5||2662.5||2662.5||2662.5||0
1622794070000|2021-06-04 08:07:50|2662|2661.5|2661.5|2660.5|2662|2661.5|2661|2660.5|342
1622794080000|2021-06-04 08:08:00|2662|2661|2662|2661|2662|2661|2662|2661|0
1622794090000|2021-06-04 08:08:10|2661.5||2662||2662||2661.5||0
1622794110000|2021-06-04 08:08:30|||||||||86
1622794130000|2021-06-04 08:08:50|2661.5|2661.5|2660|2659|2661.5|2661.5|2659.5|2659|2120
1622794140000|2021-06-04 08:09:00|2659.5|2658.5|2659.5|2659|2659.5|2659|2658.5|2657.5|646
1622794150000|2021-06-04 08:09:10|2660|2659.5|2660|2659|2660|2659.5|2660|2659|277
1622794160000|2021-06-04 08:09:20|2660.5|2659.5|2660.5|2659.5|2661|2660|2660.5|2659.5|711
1622794170000|2021-06-04 08:09:30|||||||||37
1622794180000|2021-06-04 08:09:40|2660|2659|2659.5|2658.5|2660|2659|2659.5|2658.5|0
1622794190000|2021-06-04 08:09:50|2659||2659.5||2659.5||2659||4
1622794200000|2021-06-04 08:10:00|2659|2659|2660|2659|2660|2659|2659|2659|507
1622794210000|2021-06-04 08:10:10|2659.5||2659.5||2659.5||2659.5||0
1622794230000|2021-06-04 08:10:30|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659.5|71
1622794240000|2021-06-04 08:10:40|2660|2658.5|2659.5|2658.5|2660|2658.5|2658.5|2658|1727
1622794250000|2021-06-04 08:10:50|2659|2658|2659.5|2658|2660|2659|2659|2658|3332
1622794260000|2021-06-04 08:11:00||2658.5||2658.5||2658.5||2658|40
1622794270000|2021-06-04 08:11:10||2658||2658.5||2658.5||2658|16
1622794280000|2021-06-04 08:11:20|2658.5|2659|2658|2657|2659|2659|2658|2657|1872
1622794290000|2021-06-04 08:11:30||2656.5||2657||2657||2656.5|0
1622794300000|2021-06-04 08:11:40|2657.5|2657.5|2659|2658|2659|2658|2657.5|2657|823
1622794310000|2021-06-04 08:11:50|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|0
1622794320000|2021-06-04 08:12:00|2660|2659|2659.5|2659|2660|2659|2659.5|2659|0
1622794330000|2021-06-04 08:12:10|2660|2659.5|2659|2658|2660|2659.5|2658.5|2657.5|2551
1622794340000|2021-06-04 08:12:20||2657.5||2657.5||2657.5||2657.5|0
1622794350000|2021-06-04 08:12:30||2658||2658||2658||2658|96
1622794360000|2021-06-04 08:12:40|2659.5|2658.5|2660|2659|2660|2659|2659|2658.5|736
1622794370000|2021-06-04 08:12:50||2659.5||2659.5||2659.5||2659.5|0
1622794380000|2021-06-04 08:13:00|2660.5|2660|2660.5|2660|2661|2660.5|2660.5|2660|301
1622794400000|2021-06-04 08:13:20|2661|2660.5|2661|2660|2661|2660.5|2661|2660|354
1622794410000|2021-06-04 08:13:30|2660.5|2660.5|2661|2660|2661|2660.5|2660.5|2660|220
1622794420000|2021-06-04 08:13:40|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|706
1622794430000|2021-06-04 08:13:50|2661|2660|2661.5|2660.5|2661.5|2660.5|2661|2660|324
1622794440000|2021-06-04 08:14:00|2662|2661|2661.5|2661|2662|2661.5|2661.5|2661|93
1622794450000|2021-06-04 08:14:10||2660.5||2661||2661||2660|0
1622794460000|2021-06-04 08:14:20|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|0
1622794470000|2021-06-04 08:14:30|2661.5|2661|2661|2660|2661.5|2661|2661|2660|415
1622794500000|2021-06-04 08:15:00|2660.5||2660.5||2660.5||2660.5||0
1622794520000|2021-06-04 08:15:20|2661||2661||2661||2660.5||520
1622794530000|2021-06-04 08:15:30|2660.5|2660.5|2662|2661|2662|2661|2660.5|2660.5|134
1622794540000|2021-06-04 08:15:40|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1622794550000|2021-06-04 08:15:50|2663|2662|2663.5|2662.5|2663.5|2662.5|2662.5|2662|579
1622794560000|2021-06-04 08:16:00|2663|2662|2663|2662|2663|2662|2662.5|2661.5|785
1622794570000|2021-06-04 08:16:10|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|900
1622794580000|2021-06-04 08:16:20|2663|2662|2663|2662|2663|2662|2663|2662|0
1622794590000|2021-06-04 08:16:30|2663.5||2663.5||2663.5||2663.5||0
1622794600000|2021-06-04 08:16:40|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1622794610000|2021-06-04 08:16:50|2663.5|2662|2663|2662|2663.5|2662|2662.5|2662|132
1622794620000|2021-06-04 08:17:00|2662.5|2662.5|2662.5|2661.5|2662.5|2662.5|2662.5|2661.5|1582
1622794630000|2021-06-04 08:17:10|2662|2660.5|2662.5|2662|2662.5|2662|2661.5|2660.5|2640
1622794640000|2021-06-04 08:17:20|2663|2661.5|2663|2662|2663|2662|2663|2661.5|0
1622794660000|2021-06-04 08:17:40||2662.5||2662.5||2662.5||2662.5|0
1622794670000|2021-06-04 08:17:50|2663.5|2662|2662.5|2661.5|2663.5|2662|2662|2661.5|212
1622794680000|2021-06-04 08:18:00|2662|2661|2661.5|2660.5|2662|2661|2661.5|2660.5|134
1622794690000|2021-06-04 08:18:10|2661|2661|2661.5|2660.5|2661.5|2661|2661|2660.5|397
1622794700000|2021-06-04 08:18:20|2661|2660|2661|2660|2661|2660|2660.5|2660|200
1622794720000|2021-06-04 08:18:40|2660.5|2659.5|2661|2660|2661|2660|2660|2659.5|1283
1622794760000|2021-06-04 08:19:20|2661.5|2660.5|2661.5|2661|2661.5|2661|2661.5|2660.5|150
1622794780000|2021-06-04 08:19:40|2662||2662||2662||2662||0
1622794790000|2021-06-04 08:19:50|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1622794820000|2021-06-04 08:20:20|2662||2662||2662||2662||0
1622794830000|2021-06-04 08:20:30|2662.5||2662.5||2662.5||2662.5||0
1622794840000|2021-06-04 08:20:40|2663|2662|2663|2662|2663|2662|2663|2662|20
1622794850000|2021-06-04 08:20:50|2662.5|2661.5|2661.5|2661|2662.5|2661.5|2661.5|2661|377
1622794860000|2021-06-04 08:21:00|2662||2661.5||2662||2661.5||0
1622794870000|2021-06-04 08:21:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|132
1622794880000|2021-06-04 08:21:20|2661.5||2661.5||2661.5||2661.5||50
1622794890000|2021-06-04 08:21:30|2662|2661|2662|2661.5|2662.5|2661.5|2662|2661|1011
1622794900000|2021-06-04 08:21:40|2662.5|2662|2663|2662|2663|2662|2662.5|2661.5|91
1622794920000|2021-06-04 08:22:00|2662.5|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|0
1622794930000|2021-06-04 08:22:10|2663|2662.5|2663.5|2663|2664|2663|2663|2662.5|133
1622794940000|2021-06-04 08:22:20|2664||2663.5||2664||2663.5||0
1622794950000|2021-06-04 08:22:30|2664||2664||2664||2664||0
1622794960000|2021-06-04 08:22:40|2663.5||2664||2664||2663.5||837
1622794980000|2021-06-04 08:23:00||2663.5||2663.5||2663.5||2663.5|0
1622794990000|2021-06-04 08:23:10|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|144
1622795020000|2021-06-04 08:23:40|2665.5|2665|2666.5|2665.5|2666.5|2666|2665.5|2665|2038
1622795030000|2021-06-04 08:23:50|2667|2666|2667|2666|2667|2666.5|2667|2666|135
1622795040000|2021-06-04 08:24:00|2666.5|2665.5|2666.5|2665.5|2667|2665.5|2666.5|2665.5|132
1622795050000|2021-06-04 08:24:10|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|4903
1622795070000|2021-06-04 08:24:30|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2665|2495
1622795080000|2021-06-04 08:24:40|2666.5|2666|2667|2666|2667|2666|2666.5|2666|147
1622795090000|2021-06-04 08:24:50|2666.5||2667||2667||2666.5||0
1622795100000|2021-06-04 08:25:00|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|859
1622795110000|2021-06-04 08:25:10|2666|2665|2665.5|2664.5|2666|2665|2665|2664.5|332
1622795120000|2021-06-04 08:25:20||2665||2664.5||2665||2664.5|1299
1622795130000|2021-06-04 08:25:30|2665|2665|2665|2664|2665.5|2665|2665|2664|0
1622795140000|2021-06-04 08:25:40|2664.5|2663.5|2664.5|2663.5|2664.5|2663.5|2664.5|2663.5|0
1622795150000|2021-06-04 08:25:50||2664||2663.5||2664||2663.5|156
1622795160000|2021-06-04 08:26:00|||||||||14
1622795170000|2021-06-04 08:26:10|2664||2664||2664.5||2664||2
1622795200000|2021-06-04 08:26:40|2663.5|2663|2664|2663|2664|2663.5|2663.5|2663|132
1622795220000|2021-06-04 08:27:00|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662|412
1622795230000|2021-06-04 08:27:10|2663|2662|2663|2662|2663|2662|2662.5|2662|9
1622795270000|2021-06-04 08:27:50|2662.5|2661.5|2662|2661|2662.5|2661.5|2662|2661|1131
1622795280000|2021-06-04 08:28:00|2661.5|2660.5|2661|2659.5|2661.5|2660.5|2661|2659.5|2025
1622795290000|2021-06-04 08:28:10|2660.5||2660.5||2660.5||2660.5||0
1622795300000|2021-06-04 08:28:20|2661||2661||2661||2661||306
1622795310000|2021-06-04 08:28:30||2660||2660||2660||2660|0
1622795320000|2021-06-04 08:28:40|||||||||162
1622795330000|2021-06-04 08:28:50|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|466
1622795350000|2021-06-04 08:29:10|2661|2660|2661|2660|2661|2660|2660.5|2660|370
1622795360000|2021-06-04 08:29:20|2660.5||2660.5||2660.5||2660.5||157
1622795390000|2021-06-04 08:29:50|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|396
1622795400000|2021-06-04 08:30:00|2661.5||2661||2661.5||2661||74
1622795410000|2021-06-04 08:30:10|2661.5||2661||2661.5||2661||189
1622795420000|2021-06-04 08:30:20|||||||||161
1622795450000|2021-06-04 08:30:50|2661.5||2661||2661.5||2661||157
1622795460000|2021-06-04 08:31:00|2661.5|2661|2662.5|2661.5|2662.5|2661.5|2661.5|2661|1
1622795480000|2021-06-04 08:31:20|2662|2661|2662|2661.5|2662|2661.5|2662|2661|200
1622795490000|2021-06-04 08:31:30|2661.5|2661|2661.5|2660.5|2661.5|2661|2661|2660|747
1622795500000|2021-06-04 08:31:40|2662|2661|2662|2661|2662.5|2661.5|2662|2661|552
1622795520000|2021-06-04 08:32:00|2661.5|2660.5|2661|2660|2661.5|2660.5|2661|2660|434
1622795530000|2021-06-04 08:32:10|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|0
1622795540000|2021-06-04 08:32:20|2661|2660|2661.5|2660|2661.5|2660|2661|2660|0
1622795550000|2021-06-04 08:32:30||2660.5||2660.5||2660.5||2660.5|0
1622795580000|2021-06-04 08:33:00|2661|2660|2661|2659.5|2661|2660|2660.5|2659.5|339
1622795590000|2021-06-04 08:33:10|2660.5||2660||2660.5||2660||0
1622795600000|2021-06-04 08:33:20|2660.5||2660||2660.5||2660||0
1622795610000|2021-06-04 08:33:30|2659.5|2659|2659.5|2658.5|2659.5|2659|2659|2658|805
1622795620000|2021-06-04 08:33:40|2660|2659|2660|2659.5|2660.5|2659.5|2660|2659|434
1622795630000|2021-06-04 08:33:50||2659||2659||2659||2659|0
1622795640000|2021-06-04 08:34:00|2660.5|2659.5|2660.5|2659.5|2660.5|2660|2660|2659.5|332
1622795650000|2021-06-04 08:34:10|2660|2659|2660|2659.5|2660|2659.5|2660|2659|0
1622795660000|2021-06-04 08:34:20|2660.5|2660|2661.5|2660.5|2661.5|2660.5|2660.5|2660|618
1622795670000|2021-06-04 08:34:30|2661|2660|2661|2660|2661.5|2660.5|2661|2660|0
1622795680000|2021-06-04 08:34:40|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|0
1622795690000|2021-06-04 08:34:50|2660||2660.5||2660.5||2660||20
1622795710000|2021-06-04 08:35:10|2660|2659|2660|2659|2660|2659|2660|2659|0
1622795720000|2021-06-04 08:35:20|2660.5|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|0
1622795740000|2021-06-04 08:35:40|2660.5|2660|2661|2660|2661.5|2660.5|2660.5|2660|67
1622795750000|2021-06-04 08:35:50|2661.5|2660.5|2662.5|2661.5|2662.5|2661.5|2661.5|2660.5|132
1622795760000|2021-06-04 08:36:00|2662|2662|2662.5|2662|2663|2662|2662|2662|0
1622795770000|2021-06-04 08:36:10|2663|2661.5|2662.5|2661.5|2663|2661.5|2662.5|2661.5|0
1622795780000|2021-06-04 08:36:20|2663|2662|2662.5|2662|2663|2662.5|2662.5|2662|484
1622795790000|2021-06-04 08:36:30|2663|2661.5|2662|2661.5|2663|2661.5|2662|2661.5|56
1622795800000|2021-06-04 08:36:40|2662.5|2661|2661.5|2660.5|2662.5|2661|2661.5|2660.5|2867
1622795810000|2021-06-04 08:36:50|2661|2660|2661|2660|2661|2660|2661|2660|326
1622795820000|2021-06-04 08:37:00|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|368
1622795830000|2021-06-04 08:37:10|2661||2661.5||2661.5||2661||0
1622795840000|2021-06-04 08:37:20|2662|2661|2662.5|2661.5|2662.5|2661.5|2662|2661|965
1622795850000|2021-06-04 08:37:30|2662|2661|2662|2661|2662|2661|2661.5|2661|484
1622795860000|2021-06-04 08:37:40|2661.5|2661.5|2662|2661|2662|2661.5|2661.5|2661|337
1622795870000|2021-06-04 08:37:50|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|162
1622795880000|2021-06-04 08:38:00|2661|2660|2661.5|2660.5|2661.5|2661|2661|2660|402
1622795890000|2021-06-04 08:38:10|||||||||3
1622795900000|2021-06-04 08:38:20|2662|2661|2661.5|2660.5|2662|2661|2661|2660.5|799
1622795910000|2021-06-04 08:38:30|2661||2661||2661||2661||153
1622795920000|2021-06-04 08:38:40|2661.5|2661|2661.5|2660.5|2661.5|2661|2661.5|2660.5|133
1622795940000|2021-06-04 08:39:00||2661||2661||2661||2660.5|0
1622795950000|2021-06-04 08:39:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|167
1622795960000|2021-06-04 08:39:20|2660.5|2660|2661.5|2660.5|2661.5|2660.5|2660.5|2660|532
1622795980000|2021-06-04 08:39:40|2661||2661||2661.5||2661||0
1622795990000|2021-06-04 08:39:50|2661.5|2661|2661.5|2661|2662|2661|2661.5|2661|4
1622796000000|2021-06-04 08:40:00|||||||||494
1622796010000|2021-06-04 08:40:10|2662|2661.5|2662|2661|2662|2661.5|2662|2661|132
1622796030000|2021-06-04 08:40:30||2661.5||2661||2661.5||2661|0
1622796040000|2021-06-04 08:40:40|2661.5|2660.5|2661.5|2661|2661.5|2661|2661.5|2660.5|1903
1622796050000|2021-06-04 08:40:50|2662|2661.5|2662|2661|2662|2661.5|2662|2661|855
1622796060000|2021-06-04 08:41:00|2662.5|2661.5|2662|2661.5|2662.5|2662|2662|2661.5|86
1622796070000|2021-06-04 08:41:10|2661.5|2661|2662|2661|2662|2661|2661.5|2661|314
1622796080000|2021-06-04 08:41:20||2661.5||2661.5||2661.5||2661.5|0
1622796090000|2021-06-04 08:41:30||2661||2661.5||2661.5||2661|0
1622796100000|2021-06-04 08:41:40||2661||2661.5||2661.5||2661|2200
1622796110000|2021-06-04 08:41:50|2661.5|2661|2660.5|2660|2661.5|2661.5|2660.5|2660|3699
1622796120000|2021-06-04 08:42:00|2661|2659.5|2660.5|2659.5|2661|2659.5|2660|2659.5|676
1622796130000|2021-06-04 08:42:10|2660||2660.5||2660.5||2660||310
1622796140000|2021-06-04 08:42:20|2660|2659|2660|2659|2660|2659|2660|2659|155
1622796150000|2021-06-04 08:42:30||2659.5||2659||2659.5||2659|0
1622796160000|2021-06-04 08:42:40||2659.5||2659||2659.5||2659|0
1622796170000|2021-06-04 08:42:50||2659.5||2659.5||2659.5||2659|0
1622796190000|2021-06-04 08:43:10||2659||2659.5||2659.5||2659|0
1622796200000|2021-06-04 08:43:20|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|735
1622796210000|2021-06-04 08:43:30|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|149
1622796220000|2021-06-04 08:43:40||2659.5||2659.5||2659.5||2659.5|0
1622796230000|2021-06-04 08:43:50|2660|2659|2660|2659.5|2660|2659.5|2660|2659|1
1622796240000|2021-06-04 08:44:00|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622796290000|2021-06-04 08:44:50|2659|2658.5|2658|2657|2659|2658.5|2658|2657|1489
1622796300000|2021-06-04 08:45:00|2657.5|2657.5|2658|2657.5|2658.5|2658|2657.5|2657|721
1622796310000|2021-06-04 08:45:10|2658.5|2658|2658|2657.5|2658.5|2658|2658|2657.5|561
1622796350000|2021-06-04 08:45:50|2658.5|2658|2658.5|2658|2658.5|2658|2658|2657.5|64
1622796360000|2021-06-04 08:46:00|2659|2657.5|2659.5|2658.5|2659.5|2658.5|2659|2657.5|199
1622796370000|2021-06-04 08:46:10||2659||2658.5||2659||2658.5|0
1622796380000|2021-06-04 08:46:20|2659||2659||2659||2659||0
1622796390000|2021-06-04 08:46:30|2659.5||2659.5||2659.5||2659.5||0
1622796400000|2021-06-04 08:46:40|2659||2659||2659||2659||0
1622796410000|2021-06-04 08:46:50|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|132
1622796420000|2021-06-04 08:47:00||2657.5||2657.5||2657.5||2657.5|0
1622796430000|2021-06-04 08:47:10|2658|2658|2658|2657.5|2658|2658|2658|2657|676
1622796440000|2021-06-04 08:47:20|2658.5||2658.5||2658.5||2658.5||200
1622796450000|2021-06-04 08:47:30||2658||2658||2658||2658|0
1622796460000|2021-06-04 08:47:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658.5|179
1622796470000|2021-06-04 08:47:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|106
1622796530000|2021-06-04 08:48:50||2658.5||2658.5||2658.5||2658.5|375
1622796540000|2021-06-04 08:49:00|2660|2659|2660|2659.5|2660.5|2659.5|2659.5|2659|733
1622796550000|2021-06-04 08:49:10|2660.5|2659|2659.5|2659|2660.5|2659|2659.5|2659|1
1622796560000|2021-06-04 08:49:20|2660||2660||2660||2660||0
1622796570000|2021-06-04 08:49:30|2659.5|2659.5|2660.5|2659.5|2660.5|2659.5|2659.5|2659.5|0
1622796580000|2021-06-04 08:49:40|2660||2660||2660||2660||0
1622796590000|2021-06-04 08:49:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1622796600000|2021-06-04 08:50:00||2658.5||2659||2659||2658.5|0
1622796610000|2021-06-04 08:50:10||2658.5||2658.5||2658.5||2658.5|18
1622796620000|2021-06-04 08:50:20|2659|2658|2659.5|2658.5|2659.5|2658.5|2659|2658|176
1622796630000|2021-06-04 08:50:30|2660|2659|2660|2659|2660|2659|2660|2659|0
1622796650000|2021-06-04 08:50:50|2660.5|2659.5|2660|2659|2660.5|2659.5|2660|2659|0
1622796670000|2021-06-04 08:51:10|2659.5||2659.5||2660||2659.5||1189
1622796690000|2021-06-04 08:51:30|||||||||159
1622796700000|2021-06-04 08:51:40|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|259
1622796720000|2021-06-04 08:52:00|2659||2659||2659||2659||0
1622796730000|2021-06-04 08:52:10|2658.5|2658|2659|2658|2659|2658|2658.5|2658|22
1622796750000|2021-06-04 08:52:30|2658.5|2657.5|2657.5|2657|2658.5|2657.5|2657.5|2657|377
1622796780000|2021-06-04 08:53:00|2657|2656.5|2657.5|2656.5|2657.5|2657|2657|2656.5|656
1622796790000|2021-06-04 08:53:10|2657||2657||2657.5||2657||0
1622796810000|2021-06-04 08:53:30|2656.5|2656|2657|2656|2657|2656|2656.5|2656|352
1622796820000|2021-06-04 08:53:40||2656.5||2656.5||2656.5||2656.5|0
1622796830000|2021-06-04 08:53:50||2656||2656.5||2656.5||2656|0
1622796840000|2021-06-04 08:54:00|2657.5|2657|2657.5|2656.5|2657.5|2657|2657|2656.5|181
1622796850000|2021-06-04 08:54:10|2657||2657||2657||2657||0
1622796860000|2021-06-04 08:54:20|2656.5|2656|2657.5|2657|2657.5|2657|2656.5|2656|2205
1622796870000|2021-06-04 08:54:30|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656|323
1622796880000|2021-06-04 08:54:40|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|653
1622796890000|2021-06-04 08:54:50|2656.5|2656|2656|2655.5|2656.5|2656.5|2656|2655.5|1101
1622796900000|2021-06-04 08:55:00|2656.5||2656||2656.5||2656||940
1622796910000|2021-06-04 08:55:10|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|40
1622796940000|2021-06-04 08:55:40|2655|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|4472
1622796950000|2021-06-04 08:55:50|2654|2653.5|2654|2653|2654.5|2653.5|2654|2653|1098
1622796960000|2021-06-04 08:56:00|2654.5|2653.5|2654.5|2653.5|2654.5|2654|2654|2653.5|852
1622796970000|2021-06-04 08:56:10|2654|2653|2653.5|2653|2654|2653|2653.5|2653|473
1622796980000|2021-06-04 08:56:20|2654|2653.5|2653.5|2653|2654|2653.5|2653.5|2653|656
1622796990000|2021-06-04 08:56:30|2653|2652.5|2653|2652|2653.5|2652.5|2652.5|2652|342
1622797000000|2021-06-04 08:56:40||2652.5||2652||2652.5||2652|18
1622797010000|2021-06-04 08:56:50||2652.5||2652.5||2652.5||2652.5|0
1622797020000|2021-06-04 08:57:00|2653.5||2653.5||2653.5||2653||600
1622797030000|2021-06-04 08:57:10|||||||||236
1622797040000|2021-06-04 08:57:20|2654|2653|2654|2653|2654|2653|2654|2653|601
1622797050000|2021-06-04 08:57:30|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|0
1622797060000|2021-06-04 08:57:40|2654||2654||2654.5||2654||0
1622797070000|2021-06-04 08:57:50||2653||2653||2653||2653|0
1622797110000|2021-06-04 08:58:30|||||||||5
1622797130000|2021-06-04 08:58:50|||||||||30
1622797140000|2021-06-04 08:59:00|2654.5|2653.5|2654.5|2654|2654.5|2654|2654.5|2653.5|286
1622797150000|2021-06-04 08:59:10|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|451
1622797160000|2021-06-04 08:59:20|2654||2654||2654||2654||1
1622797170000|2021-06-04 08:59:30|2654.5||2654.5||2654.5||2654.5||132
1622797180000|2021-06-04 08:59:40||2654||2654||2654||2654|0
1622797190000|2021-06-04 08:59:50||2653.5||2653.5||2653.5||2653.5|188
1622797200000|2021-06-04 09:00:00|2655|2654|2656|2655|2656|2655|2655|2654|1203
1622797210000|2021-06-04 09:00:10|||||||||34
1622797220000|2021-06-04 09:00:20|2656.5|2655.5|2657|2656|2657|2656|2656.5|2655.5|132
1622797230000|2021-06-04 09:00:30|||||||||40
1622797240000|2021-06-04 09:00:40|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|0
1622797250000|2021-06-04 09:00:50|2658|2657|2659|2657.5|2659|2657.5|2658|2657|0
1622797260000|2021-06-04 09:01:00|2659.5|2658|2658.5|2657.5|2659.5|2658|2658.5|2657.5|305
1622797270000|2021-06-04 09:01:10|2658|2657|2658|2657|2658|2657|2658|2657|0
1622797280000|2021-06-04 09:01:20|2657.5|2656.5|2657.5|2656.5|2658|2656.5|2657.5|2656.5|1538
1622797290000|2021-06-04 09:01:30|2657||2657.5||2657.5||2657||0
1622797300000|2021-06-04 09:01:40|2657||2657.5||2657.5||2657||108
1622797310000|2021-06-04 09:01:50|2658|2657|2658|2657|2658|2657|2658|2656.5|0
1622797320000|2021-06-04 09:02:00|2658.5|2657.5|2659|2658|2659|2658|2658.5|2657.5|201
1622797340000|2021-06-04 09:02:20|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|511
1622797350000|2021-06-04 09:02:30|2659|2658|2658.5|2657.5|2659|2658|2658.5|2657.5|0
1622797360000|2021-06-04 09:02:40||2658||2657.5||2658||2657.5|55
1622797380000|2021-06-04 09:03:00|2658|2657|2657.5|2657|2658|2657|2657.5|2657|331
1622797400000|2021-06-04 09:03:20|2658|2657.5|2658.5|2657.5|2658.5|2658|2658|2657.5|494
1622797410000|2021-06-04 09:03:30|2658|2658|2658.5|2658|2658.5|2658|2658|2658|732
1622797420000|2021-06-04 09:03:40||2657.5||2657.5||2657.5||2657.5|0
1622797430000|2021-06-04 09:03:50||2658||2658||2658||2658|646
1622797440000|2021-06-04 09:04:00|2658|2657.5|2658|2657.5|2658.5|2657.5|2657.5|2657|798
1622797450000|2021-06-04 09:04:10|2657.5|2657|2658|2657|2658|2657|2657.5|2657|312
1622797460000|2021-06-04 09:04:20|2657.5|2656.5|2657.5|2657|2657.5|2657|2657.5|2656.5|0
1622797470000|2021-06-04 09:04:30|2658|2656.5|2658|2657.5|2658|2657.5|2658|2656.5|314
1622797480000|2021-06-04 09:04:40||2657||2657||2657||2657|0
1622797500000|2021-06-04 09:05:00|2658.5|2657.5|2659|2658|2659|2658|2658|2657.5|181
1622797510000|2021-06-04 09:05:10|2658.5|2657.5|2659.5|2658.5|2659.5|2658.5|2658.5|2657.5|1362
1622797520000|2021-06-04 09:05:20|2660|2659|2662|2661|2662|2661.5|2660|2658.5|5036
1622797530000|2021-06-04 09:05:30|2662.5|2661.5|2661.5|2661|2662.5|2661.5|2661.5|2661|2012
1622797540000|2021-06-04 09:05:40|2661|2660.5|2660.5|2659.5|2661.5|2660.5|2660.5|2659.5|995
1622797550000|2021-06-04 09:05:50|2661|2660|2660|2659|2661|2660|2660|2659|93
1622797560000|2021-06-04 09:06:00|2659.5||2660||2660||2659.5||310
1622797580000|2021-06-04 09:06:20|2659.5||2660||2660||2659.5||156
1622797600000|2021-06-04 09:06:40|2660.5|2659.5|2661.5|2660.5|2661.5|2660.5|2660.5|2659.5|613
1622797610000|2021-06-04 09:06:50|2661|2660|2661|2660|2661|2660|2661|2660|310
1622797620000|2021-06-04 09:07:00|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|1
1622797650000|2021-06-04 09:07:30|2661|2660|2661|2660.5|2661|2660.5|2660.5|2660|133
1622797670000|2021-06-04 09:07:50|2661.5|2661|2661.5|2660.5|2661.5|2661|2661.5|2660.5|434
1622797680000|2021-06-04 09:08:00|2661|2661|2661|2660.5|2661|2661|2661|2660.5|891
1622797690000|2021-06-04 09:08:10|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659.5|1107
1622797700000|2021-06-04 09:08:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|596
1622797710000|2021-06-04 09:08:30|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|371
1622797720000|2021-06-04 09:08:40||2660.5||2660||2660.5||2660|370
1622797730000|2021-06-04 09:08:50||2660.5||2660.5||2660.5||2660.5|0
1622797740000|2021-06-04 09:09:00|2661.5|2660|2661.5|2661|2661.5|2661|2661.5|2660|386
1622797760000|2021-06-04 09:09:20|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|198
1622797770000|2021-06-04 09:09:30|2662|2661.5|2662|2661|2662|2661.5|2661.5|2661|537
1622797780000|2021-06-04 09:09:40|2661.5|2661.5|2661.5|2661|2661.5|2661.5|2661.5|2661|0
1622797790000|2021-06-04 09:09:50|2662|2661.5|2662|2661|2662|2661.5|2662|2661|0
1622797810000|2021-06-04 09:10:10|2662.5|2661.5|2662|2661|2662.5|2662|2661.5|2661|723
1622797820000|2021-06-04 09:10:20||2661.5||2661.5||2661.5||2661|0
1622797830000|2021-06-04 09:10:30|2661.5|2661|2661.5|2661|2662|2661|2661.5|2661|306
1622797840000|2021-06-04 09:10:40|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|0
1622797850000|2021-06-04 09:10:50|2662.5|2661|2662.5|2661.5|2663|2662|2662.5|2661|145
1622797870000|2021-06-04 09:11:10|2662||2662||2662||2662||157
1622797890000|2021-06-04 09:11:30|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|132
1622797900000|2021-06-04 09:11:40|2663|2662.5|2663|2662.5|2663|2662.5|2662.5|2662.5|1
1622797910000|2021-06-04 09:11:50|2662.5|2662|2663|2662|2663|2662|2662.5|2661.5|244
1622797920000|2021-06-04 09:12:00|2662.5||2663||2663||2662.5||0
1622797930000|2021-06-04 09:12:10|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1622797940000|2021-06-04 09:12:20|2662||2662.5||2662.5||2662||166
1622797960000|2021-06-04 09:12:40|2662|2661|2662.5|2661.5|2662.5|2661.5|2662|2661|957
1622797970000|2021-06-04 09:12:50|2662|2661|2662|2661|2662.5|2661|2662|2661|133
1622797980000|2021-06-04 09:13:00|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|161
1622797990000|2021-06-04 09:13:10|2662|2661|2662|2661.5|2662|2661.5|2662|2661|4
1622798000000|2021-06-04 09:13:20|2662.5|2662|2662.5|2661.5|2662.5|2662|2662.5|2661.5|0
1622798010000|2021-06-04 09:13:30|2662|2661|2662|2661|2662.5|2661|2662|2661|0
1622798020000|2021-06-04 09:13:40|2662.5|2661.5|2662.5|2661.5|2662.5|2662|2662.5|2661.5|132
1622798030000|2021-06-04 09:13:50|||||||||163
1622798050000|2021-06-04 09:14:10|2663|2662|2662|2661.5|2664|2663|2662|2661.5|4410
1622798060000|2021-06-04 09:14:20|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|311
1622798070000|2021-06-04 09:14:30|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661|874
1622798080000|2021-06-04 09:14:40|2662|2661|2661|2660.5|2662|2661.5|2660.5|2660|1595
1622798090000|2021-06-04 09:14:50|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|3340
1622798100000|2021-06-04 09:15:00|2661.5|2661|2663|2662|2663|2662|2661.5|2661|283
1622798110000|2021-06-04 09:15:10|2662.5|2661.5|2662.5|2661.5|2663|2661.5|2662.5|2661.5|357
1622798120000|2021-06-04 09:15:20|2663|2662|2663|2662|2663.5|2662.5|2663|2662|633
1622798130000|2021-06-04 09:15:30|2662.5|2662.5|2662.5|2661.5|2662.5|2662.5|2662.5|2661.5|0
1622798140000|2021-06-04 09:15:40||2662||2661.5||2662||2661.5|35
1622798150000|2021-06-04 09:15:50|2662|2661|2662|2661|2662|2661|2661|2660.5|1761
1622798160000|2021-06-04 09:16:00|2661.5|2661.5|2662|2661.5|2662|2661.5|2661.5|2661|241
1622798170000|2021-06-04 09:16:10|2661.5|2661|2662|2661|2662|2661.5|2661.5|2661|270
1622798180000|2021-06-04 09:16:20|2661.5|2661.5|2662|2661.5|2662|2661.5|2661.5|2661.5|454
1622798200000|2021-06-04 09:16:40|2662.5|2662|2662.5|2662|2663|2662|2662.5|2662|352
1622798220000|2021-06-04 09:17:00|2662|2661.5|2662.5|2661.5|2662.5|2662|2662|2661.5|1084
1622798230000|2021-06-04 09:17:10|2662|2661|2661.5|2660.5|2662|2661|2661.5|2660.5|157
1622798260000|2021-06-04 09:17:40|2662|2661|2662.5|2661.5|2662.5|2661.5|2662|2661|162
1622798270000|2021-06-04 09:17:50|2663|2662|2663.5|2662.5|2663.5|2662.5|2663|2662|1266
1622798280000|2021-06-04 09:18:00|2663|2662|2663|2662|2663|2662|2662.5|2662|133
1622798290000|2021-06-04 09:18:10|2663.5|2662.5|2663.5|2663|2663.5|2663|2663.5|2662.5|1222
1622798300000|2021-06-04 09:18:20|2664|2663.5|2664.5|2663.5|2664.5|2663.5|2664|2663.5|300
1622798310000|2021-06-04 09:18:30|2664|2664|2664.5|2664|2664.5|2664|2664|2664|444
1622798330000|2021-06-04 09:18:50|2665|2664.5|2665|2664.5|2665.5|2665|2664.5|2664|4873
1622798340000|2021-06-04 09:19:00|2665.5|2665|2666.5|2665.5|2666.5|2665.5|2665.5|2665|0
1622798350000|2021-06-04 09:19:10|2667|2666|2666.5|2665.5|2667|2666|2666|2665.5|790
1622798360000|2021-06-04 09:19:20|2666|2665|2665|2664|2666|2665|2665|2664|914
1622798370000|2021-06-04 09:19:30|2664.5|2663.5|2664.5|2664|2664.5|2664|2664.5|2663.5|327
1622798380000|2021-06-04 09:19:40|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|175
1622798390000|2021-06-04 09:19:50|2665||2665.5||2665.5||2665||0
1622798400000|2021-06-04 09:20:00|2665||2665||2665.5||2665||0
1622798410000|2021-06-04 09:20:10|2664.5|2664|2664|2663.5|2665|2664.5|2664|2663.5|1622
1622798420000|2021-06-04 09:20:20|||||||||468
1622798430000|2021-06-04 09:20:30|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|130
1622798450000|2021-06-04 09:20:50|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2664.5|723
1622798460000|2021-06-04 09:21:00|2666.5||2666.5||2666.5||2666.5||18
1622798470000|2021-06-04 09:21:10|2667|2666|2668.5|2668|2668.5|2668|2667|2666|818
1622798480000|2021-06-04 09:21:20|2668|2667.5|2668.5|2667.5|2669|2668.5|2668|2667.5|1418
1622798490000|2021-06-04 09:21:30|2669|2668|2669|2668|2669|2668|2669|2668|700
1622798500000|2021-06-04 09:21:40|2669.5|2668.5|2669|2668|2669.5|2668.5|2668.5|2667.5|466
1622798510000|2021-06-04 09:21:50|2668.5|2668.5|2669|2668|2669|2668.5|2668.5|2668|200
1622798520000|2021-06-04 09:22:00||2668.5||2668.5||2668.5||2668.5|18
1622798530000|2021-06-04 09:22:10|||||||||664
1622798550000|2021-06-04 09:22:30|2668.5|2668|2668.5|2668|2669|2668|2668|2667.5|2336
1622798560000|2021-06-04 09:22:40|2669|2668.5|2669|2668.5|2669|2668.5|2668.5|2668.5|1798
1622798580000|2021-06-04 09:23:00|||||||||5
1622798590000|2021-06-04 09:23:10|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|454
1622798630000|2021-06-04 09:23:50|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|620
1622798650000|2021-06-04 09:24:10|2670|2669|2670.5|2670|2671|2670|2670|2669|1676
1622798660000|2021-06-04 09:24:20|2671|2670.5|2671.5|2670.5|2671.5|2670.5|2671|2670.5|201
1622798670000|2021-06-04 09:24:30||2671||2671||2671||2671|122
1622798680000|2021-06-04 09:24:40|||||||||25
1622798690000|2021-06-04 09:24:50|2672|2671.5|2672.5|2672|2673|2672|2672|2671.5|785
1622798700000|2021-06-04 09:25:00|2673|2672.5|2673.5|2673|2674|2673|2673|2672.5|162
1622798710000|2021-06-04 09:25:10|2673|2672.5|2672.5|2671.5|2673|2672.5|2672|2671.5|1569
1622798720000|2021-06-04 09:25:20||2672||2672||2672||2672|0
1622798750000|2021-06-04 09:25:50|||||||||200
1622798760000|2021-06-04 09:26:00|2673|2672.5|2673.5|2672.5|2673.5|2672.5|2673|2672.5|131
1622798770000|2021-06-04 09:26:10|2673|2672|2672.5|2672|2673|2672|2672.5|2672|162
1622798780000|2021-06-04 09:26:20|2673||2672.5||2673||2672.5||0
1622798790000|2021-06-04 09:26:30|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|0
1622798810000|2021-06-04 09:26:50|2673.5|2672|2672.5|2672|2673.5|2672|2672.5|2672|610
1622798830000|2021-06-04 09:27:10|2673|2672.5|2673|2672|2673.5|2672.5|2673|2672|131
1622798840000|2021-06-04 09:27:20|2672.5||2673||2673||2672.5||0
1622798850000|2021-06-04 09:27:30|2672.5||2673||2673||2672.5||0
1622798870000|2021-06-04 09:27:50|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|0
1622798880000|2021-06-04 09:28:00|2673|2673|2672.5|2672|2673.5|2673|2672.5|2672|818
1622798890000|2021-06-04 09:28:10|2672|2671.5|2671.5|2670.5|2672|2671.5|2671|2670.5|1650
1622798900000|2021-06-04 09:28:20|2672|2671|2673|2672|2673|2672|2672|2671|132
1622798910000|2021-06-04 09:28:30|2673.5|2672.5|2673|2672.5|2673.5|2672.5|2673|2672.5|0
1622798920000|2021-06-04 09:28:40|2672.5|2672|2672.5|2672|2673|2672|2672.5|2672|939
1622798930000|2021-06-04 09:28:50|2673||2673||2673||2673||0
1622798940000|2021-06-04 09:29:00|2672.5|2671.5|2674.5|2673.5|2674.5|2673.5|2672.5|2671.5|1013
1622798950000|2021-06-04 09:29:10|2674|2674|2674.5|2674|2674.5|2674|2674|2674|560
1622798960000|2021-06-04 09:29:20|2675||2675||2675||2675||700
1622798970000|2021-06-04 09:29:30|2674.5||2674.5||2674.5||2674.5||0
1622799000000|2021-06-04 09:30:00|2674|2673.5|2674|2673.5|2674|2673.5|2674|2673.5|876
1622799010000|2021-06-04 09:30:10|2674.5||2674.5||2674.5||2674.5||0
1622799020000|2021-06-04 09:30:20|2675|2674|2674.5|2674|2676|2675|2674.5|2674|3888
1622799030000|2021-06-04 09:30:30|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674.5|0
1622799050000|2021-06-04 09:30:50|2674.5|2674|2674.5|2674|2675|2674|2674.5|2674|595
1622799060000|2021-06-04 09:31:00|2675||2674.5||2675||2674.5||331
1622799070000|2021-06-04 09:31:10|2674|2673.5|2674.5|2673.5|2674.5|2673.5|2674|2673.5|945
1622799090000|2021-06-04 09:31:30|2675|2674|2674.5|2674|2675|2674|2674.5|2674|0
1622799130000|2021-06-04 09:32:10|2675|2674.5|2675|2674.5|2675.5|2674.5|2675|2674.5|421
1622799150000|2021-06-04 09:32:30|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|503
1622799170000|2021-06-04 09:32:50|||||||||280
1622799210000|2021-06-04 09:33:30|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674.5|60
1622799220000|2021-06-04 09:33:40||2674||2674||2674||2674|799
1622799230000|2021-06-04 09:33:50|2674.5||2675||2675||2674.5||0
1622799240000|2021-06-04 09:34:00|2674.5||2675||2675||2674.5||0
1622799250000|2021-06-04 09:34:10|2674.5||2674.5||2675||2674.5||0
1622799260000|2021-06-04 09:34:20|2675||2674.5||2675||2674.5||0
1622799270000|2021-06-04 09:34:30|2675||2675||2675||2675||0
1622799280000|2021-06-04 09:34:40|2674.5||2674.5||2675||2674.5||0
1622799290000|2021-06-04 09:34:50|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674|371
1622799300000|2021-06-04 09:35:00|||||||||360
1622799310000|2021-06-04 09:35:10|2674.5|2674|2674.5|2674|2675|2674.5|2674.5|2674|1276
1622799330000|2021-06-04 09:35:30|2675|2674.5|2675|2674.5|2675.5|2674.5|2675|2674.5|353
1622799350000|2021-06-04 09:35:50|2675.5|2675|2675.5|2674.5|2675.5|2675|2675|2674.5|1
1622799360000|2021-06-04 09:36:00|2675||2675||2675||2675||0
1622799380000|2021-06-04 09:36:20|2675.5|2675|2676|2675.5|2676.5|2675.5|2675.5|2675|98
1622799400000|2021-06-04 09:36:40|2676.5||2676.5||2676.5||2676.5||298
1622799410000|2021-06-04 09:36:50|2676||2676||2676||2676||0
1622799440000|2021-06-04 09:37:20|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2676|0
1622799450000|2021-06-04 09:37:30|2677||2676.5||2677||2676.5||0
1622799460000|2021-06-04 09:37:40|2676|2675.5|2675.5|2674.5|2676|2675.5|2675.5|2674.5|1061
1622799470000|2021-06-04 09:37:50|2675|2674|2674.5|2674|2675|2674|2674.5|2674|379
1622799480000|2021-06-04 09:38:00|2675||2674.5||2675||2674.5||68
1622799490000|2021-06-04 09:38:10|2674|2673|2674.5|2673.5|2674.5|2673.5|2673.5|2673|5357
1622799500000|2021-06-04 09:38:20|2674|2673|2674.5|2673.5|2674.5|2673.5|2673|2672.5|2231
1622799520000|2021-06-04 09:38:40|2675|2674|2674.5|2674|2675|2674|2674.5|2674|0
1622799530000|2021-06-04 09:38:50|||||||||24
1622799540000|2021-06-04 09:39:00|2674|2673.5|2674|2673.5|2674|2673.5|2673.5|2673|831
1622799550000|2021-06-04 09:39:10|2674.5||2674||2674.5||2674||328
1622799560000|2021-06-04 09:39:20|||||||||24
1622799570000|2021-06-04 09:39:30|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|99
1622799580000|2021-06-04 09:39:40|2675|2674.5|2675|2674.5|2675.5|2674.5|2675|2674.5|669
1622799610000|2021-06-04 09:40:10|2675.5|2675|2675.5|2674.5|2675.5|2675|2675|2674.5|479
1622799620000|2021-06-04 09:40:20|2675||2675||2675||2675||0
1622799630000|2021-06-04 09:40:30|2675.5||2675||2675.5||2675||922
1622799640000|2021-06-04 09:40:40|2674.5|2674|2674|2673|2674.5|2674|2674|2673|1824
1622799650000|2021-06-04 09:40:50|2673.5|2672.5|2673|2672.5|2673.5|2672.5|2673|2672.5|0
1622799660000|2021-06-04 09:41:00|2673.5|2673|2673.5|2672.5|2673.5|2673|2673.5|2672.5|0
1622799670000|2021-06-04 09:41:10|2673|2672|2672.5|2672|2673|2672|2672.5|2672|2
1622799680000|2021-06-04 09:41:20|2673||2672.5||2673||2672.5||925
1622799690000|2021-06-04 09:41:30|2672|2671.5|2671|2670.5|2672.5|2671.5|2671|2670|1126
1622799700000|2021-06-04 09:41:40|2671.5|2671|2671.5|2670.5|2671.5|2671|2671.5|2670.5|200
1622799720000|2021-06-04 09:42:00||2670||2670||2670||2670|0
1622799730000|2021-06-04 09:42:10|2671|2670.5|2670.5|2670|2671|2670.5|2670|2669.5|2328
1622799740000|2021-06-04 09:42:20|2670|2669.5|2670.5|2669.5|2671|2670|2670|2669.5|4879
1622799750000|2021-06-04 09:42:30|2670|2669|2670|2669.5|2670|2669.5|2669.5|2668.5|1270
1622799760000|2021-06-04 09:42:40|2670.5|2670|2670|2669.5|2670.5|2670|2670|2669.5|1937
1622799770000|2021-06-04 09:42:50|2670.5||2670||2670.5||2670||0
1622799780000|2021-06-04 09:43:00|2670.5||2670||2670.5||2670||0
1622799790000|2021-06-04 09:43:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|339
1622799800000|2021-06-04 09:43:20|2670||2670||2670||2670||0
1622799830000|2021-06-04 09:43:50|2669.5|2668.5|2669|2668.5|2669.5|2668.5|2669|2668.5|1222
1622799840000|2021-06-04 09:44:00|2668.5|2668|2669|2668|2669|2668|2668.5|2668|689
1622799850000|2021-06-04 09:44:10|2668.5|2668.5|2668.5|2668|2668.5|2668.5|2668.5|2668|0
1622799880000|2021-06-04 09:44:40|2669|2668.5|2669|2668.5|2669.5|2668.5|2669|2668.5|232
1622799890000|2021-06-04 09:44:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|412
1622799900000|2021-06-04 09:45:00|2668|2667.5|2668.5|2667.5|2668.5|2668|2668|2667.5|517
1622799910000|2021-06-04 09:45:10|2668||2668||2668.5||2668||0
1622799920000|2021-06-04 09:45:20|2667.5|2667|2667.5|2666.5|2667.5|2667|2667.5|2666.5|479
1622799930000|2021-06-04 09:45:30|2668|2667|2669|2668|2669|2668|2668|2667|0
1622799940000|2021-06-04 09:45:40|2668.5||2669||2669||2668.5||0
1622799950000|2021-06-04 09:45:50|2669.5|2668.5|2670|2669|2670|2669|2669.5|2668.5|264
1622799960000|2021-06-04 09:46:00|2669.5||2669.5||2670||2669.5||0
1622799970000|2021-06-04 09:46:10|2670||2670||2670||2670||0
1622799980000|2021-06-04 09:46:20|2669.5||2670||2670||2669.5||0
1622799990000|2021-06-04 09:46:30|2669.5||2669.5||2669.5||2669.5||0
1622800000000|2021-06-04 09:46:40|||||||||4
1622800010000|2021-06-04 09:46:50|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|133
1622800020000|2021-06-04 09:47:00|2669.5|2669|2670|2669|2670|2669|2669.5|2669|330
1622800040000|2021-06-04 09:47:20|||||||||323
1622800060000|2021-06-04 09:47:40|2669.5||2669.5||2669.5||2669.5||0
1622800070000|2021-06-04 09:47:50|2670||2669.5||2670||2669.5||0
1622800080000|2021-06-04 09:48:00|2670||2669.5||2670||2669.5||5
1622800140000|2021-06-04 09:49:00|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|76
1622800150000|2021-06-04 09:49:10|2668.5|2668|2669|2668.5|2669.5|2668.5|2668.5|2668|2227
1622800170000|2021-06-04 09:49:30||2668||2668.5||2668.5||2668|0
1622800180000|2021-06-04 09:49:40|2668.5|2668|2668.5|2667.5|2668.5|2668|2668.5|2667.5|180
1622800190000|2021-06-04 09:49:50|2669|2668|2669|2668|2669|2668.5|2669|2668|697
1622800210000|2021-06-04 09:50:10|2668.5|2668.5|2670|2669|2670|2669|2668.5|2668.5|8
1622800220000|2021-06-04 09:50:20|2669.5||2669.5||2670||2669.5||0
1622800230000|2021-06-04 09:50:30|2670||2670||2670||2670||0
1622800240000|2021-06-04 09:50:40|2669.5||2670||2670||2669.5||633
1622800250000|2021-06-04 09:50:50|2669.5||2669.5||2669.5||2669.5||0
1622800260000|2021-06-04 09:51:00|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|4
1622800280000|2021-06-04 09:51:20|2669.5|2669|2670|2669|2670|2669|2669.5|2669|730
1622800290000|2021-06-04 09:51:30||2669.5||2669.5||2669.5||2669.5|0
1622800330000|2021-06-04 09:52:10|2670.5||2670||2670.5||2670||865
1622800340000|2021-06-04 09:52:20|||||||||579
1622800350000|2021-06-04 09:52:30|2670.5||2670||2670.5||2670||1605
1622800370000|2021-06-04 09:52:50|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|1158
1622800380000|2021-06-04 09:53:00|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|332
1622800390000|2021-06-04 09:53:10|2670||2669.5||2670||2669.5||0
1622800400000|2021-06-04 09:53:20|2670||2669.5||2670||2669.5||0
1622800430000|2021-06-04 09:53:50|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|0
1622800440000|2021-06-04 09:54:00|||||||||19
1622800450000|2021-06-04 09:54:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|659
1622800460000|2021-06-04 09:54:20|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668|1548
1622800470000|2021-06-04 09:54:30|2669|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|447
1622800480000|2021-06-04 09:54:40|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1622800490000|2021-06-04 09:54:50|2668.5|2668|2669.5|2668.5|2669.5|2668.5|2668.5|2668|364
1622800500000|2021-06-04 09:55:00|2669|2668|2669|2668|2669|2668|2669|2668|0
1622800510000|2021-06-04 09:55:10|2669.5|2668.5|2669|2668|2669.5|2668.5|2669|2668|0
1622800520000|2021-06-04 09:55:20|2668.5|2668.5|2669|2668|2669|2668.5|2668.5|2668|459
1622800560000|2021-06-04 09:56:00||2668.5||2668.5||2668.5||2668.5|0
1622800580000|2021-06-04 09:56:20|2669.5||2669.5||2669.5||2669.5||132
1622800590000|2021-06-04 09:56:30|2669||2669||2669||2669||0
1622800600000|2021-06-04 09:56:40|2668.5|2668|2669.5|2668.5|2669.5|2668.5|2668.5|2668|384
1622800610000|2021-06-04 09:56:50|2669||2669||2669||2669||0
1622800620000|2021-06-04 09:57:00|2669.5|2669|2669|2668|2669.5|2669|2669|2668|200
1622800630000|2021-06-04 09:57:10|2669.5|2668.5|2669.5|2669|2669.5|2669|2669.5|2668.5|0
1622800640000|2021-06-04 09:57:20|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|1224
1622800650000|2021-06-04 09:57:30|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|202
1622800660000|2021-06-04 09:57:40|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|996
1622800670000|2021-06-04 09:57:50|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|154
1622800680000|2021-06-04 09:58:00|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|155
1622800690000|2021-06-04 09:58:10|2669.5||2669.5||2669.5||2669.5||0
1622800700000|2021-06-04 09:58:20|2670|2669|2670|2669.5|2670|2669.5|2670|2669|7
1622800720000|2021-06-04 09:58:40|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|1469
1622800730000|2021-06-04 09:58:50||2668.5||2669||2669||2668.5|0
1622800740000|2021-06-04 09:59:00||2668.5||2669||2669||2668.5|0
1622800750000|2021-06-04 09:59:10||2668.5||2668.5||2668.5||2668.5|0
1622800760000|2021-06-04 09:59:20|2670|2669|2670|2669|2670|2669|2669.5|2669|200
1622800770000|2021-06-04 09:59:30|2669.5||2669.5||2669.5||2669.5||300
1622800780000|2021-06-04 09:59:40|2670||2669.5||2670||2669.5||0
1622800790000|2021-06-04 09:59:50|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|1131
1622800800000|2021-06-04 10:00:00||2668.5||2668.5||2668.5||2668.5|0
1622800810000|2021-06-04 10:00:10|2669||2669||2669||2669||0
1622800820000|2021-06-04 10:00:20|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|437
1622800850000|2021-06-04 10:00:50|2669|2668.5|2669.5|2669|2669.5|2669|2668.5|2668.5|3282
1622800860000|2021-06-04 10:01:00||2668.5||2668.5||2668.5||2668.5|313
1622800870000|2021-06-04 10:01:10|2669|2668|2668.5|2668|2669|2668|2668.5|2668|175
1622800880000|2021-06-04 10:01:20|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|0
1622800890000|2021-06-04 10:01:30|2669|2668|2669.5|2668.5|2669.5|2668.5|2668.5|2668|1161
1622800900000|2021-06-04 10:01:40|2670|2669|2669.5|2669|2670|2669|2669.5|2669|0
1622800930000|2021-06-04 10:02:10|2669|2668.5|2669|2668|2669|2668.5|2669|2668|460
1622800940000|2021-06-04 10:02:20|2668.5|2667.5|2667.5|2666.5|2668.5|2667.5|2667.5|2666.5|4739
1622800950000|2021-06-04 10:02:30||2667||2667||2667||2667|0
1622800970000|2021-06-04 10:02:50|2668||2668||2668||2668||0
1622800980000|2021-06-04 10:03:00|2667.5||2667.5||2667.5||2667.5||14
1622800990000|2021-06-04 10:03:10|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1622801030000|2021-06-04 10:03:50|2668.5|2668|2669|2668|2669|2668|2668.5|2668|468
1622801040000|2021-06-04 10:04:00|2669.5|2668.5|2669.5|2669|2670|2669|2669.5|2668.5|40
1622801050000|2021-06-04 10:04:10|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|1671
1622801070000|2021-06-04 10:04:30|2670||2670||2670||2670||0
1622801100000|2021-06-04 10:05:00|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|1049
1622801120000|2021-06-04 10:05:20|2670|2669.5|2670|2669|2670|2669.5|2670|2669|551
1622801130000|2021-06-04 10:05:30||2669.5||2669.5||2669.5||2669.5|0
1622801140000|2021-06-04 10:05:40|2670.5|2670|2670|2669.5|2670.5|2670|2670|2669.5|226
1622801150000|2021-06-04 10:05:50|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|308
1622801170000|2021-06-04 10:06:10|2669|2668.5|2668|2667.5|2669|2668.5|2668|2667.5|299
1622801180000|2021-06-04 10:06:20|2668.5|2668|2668|2667.5|2668.5|2668|2668|2667.5|711
1622801190000|2021-06-04 10:06:30|2668.5||2668||2668.5||2668||0
1622801200000|2021-06-04 10:06:40|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1622801210000|2021-06-04 10:06:50|2669|2668.5|2669.5|2669|2670|2669|2669|2668|1478
1622801250000|2021-06-04 10:07:30|2669|2668.5|2669|2668.5|2669|2668.5|2668.5|2668|515
1622801260000|2021-06-04 10:07:40||2668||2668||2668||2668|550
1622801300000|2021-06-04 10:08:20||2668.5||2668.5||2668.5||2668.5|0
1622801310000|2021-06-04 10:08:30|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|621
1622801320000|2021-06-04 10:08:40|2670|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|180
1622801330000|2021-06-04 10:08:50|2670.5||2670||2670.5||2670||0
1622801340000|2021-06-04 10:09:00|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|543
1622801350000|2021-06-04 10:09:10|2669|2668.5|2669.5|2668|2669.5|2669|2669|2668|824
1622801360000|2021-06-04 10:09:20|2669||2669||2669||2669||0
1622801390000|2021-06-04 10:09:50|2668.5||2668.5||2669||2668.5||0
1622801400000|2021-06-04 10:10:00|2669||2669||2669||2668.5||0
1622801410000|2021-06-04 10:10:10|2668.5||2668.5||2668.5||2668.5||0
1622801420000|2021-06-04 10:10:20|2669||2669||2669||2668.5||0
1622801440000|2021-06-04 10:10:40|2668.5||2669||2669||2668.5||0
1622801460000|2021-06-04 10:11:00|2668|2667.5|2668|2667.5|2668.5|2667.5|2667.5|2667|955
1622801470000|2021-06-04 10:11:10||2667||2667.5||2667.5||2667|166
1622801480000|2021-06-04 10:11:20|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2666.5|446
1622801490000|2021-06-04 10:11:30|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1622801500000|2021-06-04 10:11:40|2668.5||2668||2668.5||2668||0
1622801510000|2021-06-04 10:11:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1622801540000|2021-06-04 10:12:20|2668|2667|2668.5|2667.5|2668.5|2668|2668|2667|1485
1622801550000|2021-06-04 10:12:30|2668||2668||2668||2668||0
1622801560000|2021-06-04 10:12:40|2668.5|2668|2669|2668.5|2669.5|2668.5|2668.5|2668|2547
1622801570000|2021-06-04 10:12:50|2669.5|2669|2671|2670|2671|2670|2669.5|2669|2830
1622801580000|2021-06-04 10:13:00|2671.5|2670.5|2671.5|2671|2672|2671|2671|2670.5|1661
1622801590000|2021-06-04 10:13:10|2672|2671.5|2672|2671.5|2672|2671.5|2671.5|2671.5|396
1622801630000|2021-06-04 10:13:50|2672.5|2672|2674|2673|2674|2673.5|2672.5|2672|1919
1622801640000|2021-06-04 10:14:00|2673.5||2673.5||2673.5||2673.5||0
1622801650000|2021-06-04 10:14:10|2674|2673.5|2674|2673.5|2674|2673.5|2674|2673.5|132
1622801660000|2021-06-04 10:14:20|2673.5|2673|2672.5|2672|2674|2673|2672.5|2672|802
1622801670000|2021-06-04 10:14:30|2673|2672.5|2673.5|2672.5|2673.5|2672.5|2673|2672.5|67
1622801680000|2021-06-04 10:14:40|2673|2672|2672.5|2672|2673|2672|2672.5|2671.5|410
1622801690000|2021-06-04 10:14:50|2672|2671.5|2672|2671|2672|2671.5|2672|2671|0
1622801700000|2021-06-04 10:15:00|2672.5|2671.5|2672|2671|2672.5|2671.5|2671.5|2671|132
1622801710000|2021-06-04 10:15:10|2671.5||2671.5||2671.5||2671.5||0
1622801720000|2021-06-04 10:15:20|2672||2672||2672||2671.5||0
1622801730000|2021-06-04 10:15:30|2671.5||2672||2672||2671.5||0
1622801740000|2021-06-04 10:15:40|2672.5|2671.5|2672|2671.5|2672.5|2671.5|2672|2671.5|0
1622801750000|2021-06-04 10:15:50|2671.5|2671|2672|2671|2672.5|2671.5|2671.5|2671|1100
1622801790000|2021-06-04 10:16:30|2671.5|2670.5|2670.5|2669.5|2671.5|2670.5|2670.5|2669.5|534
1622801800000|2021-06-04 10:16:40|2670|2669|2669.5|2668.5|2670|2669|2669.5|2668.5|0
1622801810000|2021-06-04 10:16:50|2669|2668|2668.5|2668|2669|2668.5|2668.5|2667.5|0
1622801830000|2021-06-04 10:17:10|2668|2667.5|2668|2667|2668|2667.5|2668|2667|88
1622801840000|2021-06-04 10:17:20||2667.5||2667||2667.5||2667|0
1622801860000|2021-06-04 10:17:40|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1622801870000|2021-06-04 10:17:50|2668||2668||2668||2668||0
1622801890000|2021-06-04 10:18:10|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|132
1622801900000|2021-06-04 10:18:20|2669|2668.5|2669|2668|2669|2668.5|2669|2668|158
1622801910000|2021-06-04 10:18:30||2668.5||2668.5||2668.5||2668.5|0
1622801920000|2021-06-04 10:18:40|2669.5|2669|2670|2669|2670|2669|2669|2669|1175
1622801960000|2021-06-04 10:19:20||2669.5||2669||2669.5||2669|345
1622801970000|2021-06-04 10:19:30|2669.5|2669.5|2670|2669.5|2670|2669.5|2669.5|2669|200
1622801990000|2021-06-04 10:19:50||2669||2669||2669||2669|0
1622802000000|2021-06-04 10:20:00|2669.5|2669.5|2670|2669|2670|2669.5|2669.5|2669|342
1622802020000|2021-06-04 10:20:20||2669.5||2669||2669.5||2669|0
1622802030000|2021-06-04 10:20:30|2669.5||2670||2670||2669.5||334
1622802050000|2021-06-04 10:20:50|2669.5||2669.5||2669.5||2669.5||0
1622802060000|2021-06-04 10:21:00|2670||2669.5||2670||2669.5||0
1622802100000|2021-06-04 10:21:40|2670|2669.5|2670|2669|2670.5|2669.5|2669.5|2669|1938
1622802110000|2021-06-04 10:21:50|2669.5||2670||2670||2669.5||200
1622802120000|2021-06-04 10:22:00|2669.5||2669.5||2669.5||2669.5||0
1622802130000|2021-06-04 10:22:10|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668|2296
1622802140000|2021-06-04 10:22:20|2670|2669|2670|2669|2670|2669|2670|2669|0
1622802150000|2021-06-04 10:22:30|2670.5|2669.5|2670.5|2669.5|2671|2670.5|2670.5|2669.5|594
1622802180000|2021-06-04 10:23:00|2671|2670|2671|2670|2671|2670|2671|2670|300
1622802190000|2021-06-04 10:23:10|2670.5|2669.5|2670|2669.5|2670.5|2669.5|2670|2669.5|0
1622802210000|2021-06-04 10:23:30|2669.5|2669|2669.5|2668.5|2669.5|2669|2669|2668.5|468
1622802220000|2021-06-04 10:23:40|2669|2669|2669.5|2669|2669.5|2669|2669|2669|132
1622802230000|2021-06-04 10:23:50|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|55
1622802240000|2021-06-04 10:24:00|2669||2669.5||2669.5||2669||0
1622802250000|2021-06-04 10:24:10|2669||2669.5||2669.5||2669||0
1622802260000|2021-06-04 10:24:20||2669||2668.5||2669||2668.5|0
1622802300000|2021-06-04 10:25:00|2670|2669|2670.5|2669.5|2670.5|2669.5|2670|2669|0
1622802310000|2021-06-04 10:25:10|2670|2669|2669|2668.5|2670.5|2669|2669|2668.5|265
1622802320000|2021-06-04 10:25:20|2668.5|2668|2668.5|2667.5|2669|2668|2668.5|2667.5|220
1622802330000|2021-06-04 10:25:30|2669|2668|2669|2668|2669|2668.5|2669|2668|447
1622802340000|2021-06-04 10:25:40|2668.5|2667.5|2668|2667|2668.5|2668|2668|2667|520
1622802350000|2021-06-04 10:25:50|2668.5|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|0
1622802360000|2021-06-04 10:26:00||2667||2667||2667||2667|0
1622802370000|2021-06-04 10:26:10|2667.5||2668||2668||2667.5||1000
1622802380000|2021-06-04 10:26:20|2667.5||2667.5||2667.5||2667.5||0
1622802390000|2021-06-04 10:26:30|2668|2666.5|2668|2667|2668|2667|2667.5|2666.5|0
1622802410000|2021-06-04 10:26:50|2668.5|2667.5|2668.5|2668|2668.5|2668|2668.5|2667.5|150
1622802420000|2021-06-04 10:27:00|||||||||211
1622802440000|2021-06-04 10:27:20||2667.5||2668||2668||2667.5|652
1622802460000|2021-06-04 10:27:40||2667.5||2667.5||2667.5||2667.5|0
1622802470000|2021-06-04 10:27:50|2668|2667|2668|2667|2668|2667|2668|2667|0
1622802480000|2021-06-04 10:28:00|2667.5|2666.5|2667|2666|2667.5|2666.5|2667|2666|203
1622802490000|2021-06-04 10:28:10||2666.5||2666||2666.5||2666|0
1622802500000|2021-06-04 10:28:20|2667.5|2666.5|2668|2667.5|2668|2667.5|2667.5|2666.5|1059
1622802510000|2021-06-04 10:28:30|2668.5|2668|2668.5|2667.5|2669|2668|2668.5|2667.5|274
1622802520000|2021-06-04 10:28:40|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|284
1622802530000|2021-06-04 10:28:50|2669|2669|2669.5|2668.5|2669.5|2669|2669|2668.5|206
1622802540000|2021-06-04 10:29:00|2669||2669||2669||2669||0
1622802550000|2021-06-04 10:29:10|2668.5|2668|2669|2668|2669|2668|2668.5|2668|131
1622802590000|2021-06-04 10:29:50||2668.5||2668||2668.5||2668|0
1622802610000|2021-06-04 10:30:10|2668.5||2669||2669||2668.5||0
1622802630000|2021-06-04 10:30:30|2668.5||2668.5||2668.5||2668.5||0
1622802640000|2021-06-04 10:30:40|2668|2667.5|2668|2667.5|2668.5|2667.5|2668|2667|233
1622802650000|2021-06-04 10:30:50|2667.5|2667|2667.5|2666.5|2668|2667|2667.5|2666.5|161
1622802670000|2021-06-04 10:31:10|2667|2666|2666.5|2666|2667.5|2666|2666.5|2665.5|187
1622802680000|2021-06-04 10:31:20|2666|2665.5|2666|2665|2666|2665.5|2665.5|2665|379
1622802690000|2021-06-04 10:31:30|2666.5|2665.5|2666|2665|2666.5|2665.5|2666|2665|0
1622802700000|2021-06-04 10:31:40|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665|182
1622802710000|2021-06-04 10:31:50|2667|2666|2666.5|2666|2667|2666|2666.5|2666|0
1622802720000|2021-06-04 10:32:00|2667||2667||2667||2667||0
1622802730000|2021-06-04 10:32:10||2666.5||2666||2666.5||2666|0
1622802740000|2021-06-04 10:32:20|2666.5|2665.5|2664.5|2664|2666.5|2665.5|2664.5|2663.5|1217
1622802750000|2021-06-04 10:32:30|2665|2663.5|2664.5|2663.5|2665|2663.5|2664|2663.5|0
1622802760000|2021-06-04 10:32:40|2664||2664||2664||2664||0
1622802780000|2021-06-04 10:33:00|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|1024
1622802790000|2021-06-04 10:33:10|2663.5|2663|2664|2663|2664|2663|2663.5|2663|21
1622802800000|2021-06-04 10:33:20|2663.5||2664||2664||2663.5||0
1622802810000|2021-06-04 10:33:30|2664.5|2663.5|2664|2663.5|2664.5|2663.5|2664|2663|0
1622802820000|2021-06-04 10:33:40||2663||2663.5||2663.5||2663|0
1622802830000|2021-06-04 10:33:50|2664.5||2664.5||2664.5||2664.5||0
1622802840000|2021-06-04 10:34:00|2665|2664|2665|2664.5|2665|2664.5|2665|2664|226
1622802860000|2021-06-04 10:34:20|2665.5|2665|2666|2665|2666|2665|2665.5|2665|124
1622802870000|2021-06-04 10:34:30|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1622802890000|2021-06-04 10:34:50|2666||2666||2666.5||2666||0
1622802900000|2021-06-04 10:35:00|2666.5||2666.5||2666.5||2666.5||0
1622802910000|2021-06-04 10:35:10|2666|2665|2666|2665|2666|2665|2665.5|2665|332
1622802920000|2021-06-04 10:35:20|2665.5|2664.5|2665.5|2664.5|2665.5|2665|2665.5|2664.5|238
1622802930000|2021-06-04 10:35:30|2665||2665.5||2665.5||2665||0
1622802940000|2021-06-04 10:35:40|2666|2665|2666|2665|2666|2665.5|2666|2665|573
1622802960000|2021-06-04 10:36:00|2666.5|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|132
1622802970000|2021-06-04 10:36:10|2666||2666||2666.5||2666||0
1622802980000|2021-06-04 10:36:20|2666.5||2666||2666.5||2666||0
1622802990000|2021-06-04 10:36:30||2665||2665||2665||2665|0
1622803020000|2021-06-04 10:37:00|2665.5|2665.5|2665.5|2665|2665.5|2665.5|2665.5|2664.5|45
1622803030000|2021-06-04 10:37:10|2666|2665.5|2666|2665|2666|2665.5|2666|2665|113
1622803050000|2021-06-04 10:37:30||2665.5||2665.5||2665.5||2665.5|0
1622803060000|2021-06-04 10:37:40||2665||2665||2665||2665|0
1622803080000|2021-06-04 10:38:00|2665.5||2665.5||2666||2665.5||750
1622803100000|2021-06-04 10:38:20|2666||2666||2666||2666||284
1622803120000|2021-06-04 10:38:40||2665.5||2665.5||2665.5||2665.5|0
1622803130000|2021-06-04 10:38:50||2665||2665||2665||2665|0
1622803140000|2021-06-04 10:39:00||2665.5||2665||2665.5||2665|0
1622803150000|2021-06-04 10:39:10||2665.5||2665.5||2665.5||2665.5|0
1622803160000|2021-06-04 10:39:20|2666.5|2665|2666.5|2666|2667|2666|2666|2665|636
1622803170000|2021-06-04 10:39:30|2667||2666.5||2667||2666.5||0
1622803180000|2021-06-04 10:39:40|2667|2665.5|2666.5|2665.5|2667|2665.5|2666|2665.5|0
1622803200000|2021-06-04 10:40:00|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|0
1622803210000|2021-06-04 10:40:10|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|0
1622803220000|2021-06-04 10:40:20|2667|2666|2667.5|2666.5|2667.5|2666.5|2667|2666|4
1622803230000|2021-06-04 10:40:30|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|0
1622803240000|2021-06-04 10:40:40|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|0
1622803250000|2021-06-04 10:40:50|2667|2666|2667|2666|2667|2666|2667|2666|0
1622803260000|2021-06-04 10:41:00|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1622803270000|2021-06-04 10:41:10|2666|2664.5|2666|2665|2666|2665.5|2665.5|2664.5|2574
1622803280000|2021-06-04 10:41:20|2665.5|2664.5|2665|2664|2665.5|2664.5|2665|2664|351
1622803290000|2021-06-04 10:41:30|2665.5|2664.5|2665.5|2664.5|2665.5|2665|2665.5|2664.5|200
1622803300000|2021-06-04 10:41:40|2665|2665|2665.5|2664.5|2666|2665|2665|2664|1647
1622803320000|2021-06-04 10:42:00|2666|2665|2666.5|2665.5|2666.5|2665.5|2666|2665|185
1622803330000|2021-06-04 10:42:10|2666|2665|2666|2665|2666.5|2665|2666|2665|1000
1622803350000|2021-06-04 10:42:30|2665.5||2666||2666||2665.5||132
1622803360000|2021-06-04 10:42:40|2665.5|2664.5|2665.5|2664.5|2666|2664.5|2665.5|2664.5|0
1622803370000|2021-06-04 10:42:50|2665|2665|2665|2664.5|2665|2665|2665|2664.5|74
1622803380000|2021-06-04 10:43:00|2665.5||2665.5||2665.5||2665.5||1
1622803390000|2021-06-04 10:43:10|2665|2664|2665.5|2664.5|2665.5|2664.5|2665|2664|60
1622803400000|2021-06-04 10:43:20|||||||||250
1622803410000|2021-06-04 10:43:30|2665|2664|2665|2664|2665.5|2664.5|2665|2664|0
1622803430000|2021-06-04 10:43:50|2664.5||2665||2665||2664.5||0
1622803460000|2021-06-04 10:44:20|2665.5|2664.5|2665|2664.5|2665.5|2665|2665|2664.5|308
1622803470000|2021-06-04 10:44:30|2665.5|2665|2666|2665|2666|2665|2665.5|2665|558
1622803480000|2021-06-04 10:44:40|2665.5|2664.5|2665|2664|2665.5|2664.5|2665|2664|402
1622803490000|2021-06-04 10:44:50|2665.5|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|187
1622803500000|2021-06-04 10:45:00|2665|2664.5|2665.5|2664.5|2665.5|2665|2665|2664.5|190
1622803510000|2021-06-04 10:45:10|2665|2664|2665|2664.5|2665|2664.5|2665|2664|0
1622803540000|2021-06-04 10:45:40|2665.5|2665|2666|2665|2666|2665|2665.5|2665|481
1622803550000|2021-06-04 10:45:50|2665.5||2665.5||2665.5||2665.5||0
1622803590000|2021-06-04 10:46:30|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|221
1622803600000|2021-06-04 10:46:40|2665||2665.5||2665.5||2665||200
1622803610000|2021-06-04 10:46:50|2665||2665.5||2665.5||2665||0
1622803620000|2021-06-04 10:47:00|2665|2665|2665|2664.5|2665|2665|2665|2664.5|758
1622803630000|2021-06-04 10:47:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|136
1622803640000|2021-06-04 10:47:20|2665||2665.5||2665.5||2665||0
1622803650000|2021-06-04 10:47:30|2665||2665.5||2665.5||2665||0
1622803660000|2021-06-04 10:47:40|2665||2665||2665||2665||0
1622803680000|2021-06-04 10:48:00|||||||||17
1622803690000|2021-06-04 10:48:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|258
1622803700000|2021-06-04 10:48:20|2666|2665|2665.5|2665|2666|2665|2665.5|2664.5|168
1622803710000|2021-06-04 10:48:30|||||||||150
1622803730000|2021-06-04 10:48:50|2666|2664.5|2666|2665|2666|2665|2666|2664.5|0
1622803740000|2021-06-04 10:49:00|2665.5|2665.5|2665.5|2665|2666|2665.5|2665.5|2665|61
1622803750000|2021-06-04 10:49:10|2666|2665.5|2665.5|2665|2666|2665.5|2665.5|2665|132
1622803760000|2021-06-04 10:49:20||2664.5||2664.5||2664.5||2664.5|0
1622803770000|2021-06-04 10:49:30|2666|2665|2666|2665|2666|2665|2665.5|2665|0
1622803790000|2021-06-04 10:49:50|2665.5||2666||2666||2665.5||0
1622803800000|2021-06-04 10:50:00|2665.5|2664.5|2665.5|2664.5|2666|2664.5|2665.5|2664.5|0
1622803820000|2021-06-04 10:50:20|2665|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|124
1622803840000|2021-06-04 10:50:40|2666|2665|2666|2665|2666|2665.5|2666|2665|0
1622803860000|2021-06-04 10:51:00||2665.5||2665||2665.5||2665|0
1622803870000|2021-06-04 10:51:10|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|0
1622803880000|2021-06-04 10:51:20|2665|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|134
1622803890000|2021-06-04 10:51:30|2665||2665||2665||2665||0
1622803900000|2021-06-04 10:51:40|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|14
1622803910000|2021-06-04 10:51:50|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|103
1622803920000|2021-06-04 10:52:00|2665|2664.5|2665|2664|2665|2664.5|2665|2664|207
1622803940000|2021-06-04 10:52:20|2664.5|2664.5|2665|2664|2665|2664.5|2664.5|2664|134
1622803950000|2021-06-04 10:52:30|2665.5|2664.5|2665|2664.5|2665.5|2664.5|2665|2664.5|0
1622803960000|2021-06-04 10:52:40|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|253
1622803970000|2021-06-04 10:52:50|2665||2664.5||2665||2664.5||310
1622803980000|2021-06-04 10:53:00|||||||||103
1622803990000|2021-06-04 10:53:10|2664|2663.5|2664|2663|2664.5|2664|2664|2663|225
1622804000000|2021-06-04 10:53:20|2664.5|2663.5|2665|2664|2665|2664|2664.5|2663.5|551
1622804010000|2021-06-04 10:53:30|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|588
1622804020000|2021-06-04 10:53:40|2666|2665|2666|2665|2666|2665|2666|2665|0
1622804030000|2021-06-04 10:53:50|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1622804090000|2021-06-04 10:54:50|2666||2666.5||2666.5||2666||0
1622804100000|2021-06-04 10:55:00|2666||2666||2666||2666||0
1622804110000|2021-06-04 10:55:10|||||||||55
1622804130000|2021-06-04 10:55:30|2665.5|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|369
1622804140000|2021-06-04 10:55:40|2665|2665|2666|2665.5|2666|2665.5|2665|2665|108
1622804150000|2021-06-04 10:55:50|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1622804160000|2021-06-04 10:56:00|2666||2666||2666||2666||103
1622804170000|2021-06-04 10:56:10||2665.5||2665||2665.5||2665|79
1622804180000|2021-06-04 10:56:20|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|0
1622804190000|2021-06-04 10:56:30|2666|2665|2666|2665|2666|2665.5|2666|2665|103
1622804210000|2021-06-04 10:56:50|2665.5||2665.5||2666||2665.5||0
1622804220000|2021-06-04 10:57:00||2664.5||2665||2665||2664.5|54
1622804230000|2021-06-04 10:57:10|2666|2665.5|2666|2665|2666|2665.5|2666|2665|103
1622804240000|2021-06-04 10:57:20||2665.5||2665.5||2665.5||2665.5|10
1622804250000|2021-06-04 10:57:30||2665||2665||2665||2665|198
1622804260000|2021-06-04 10:57:40|2665.5||2665.5||2666||2665.5||0
1622804280000|2021-06-04 10:58:00|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|111
1622804290000|2021-06-04 10:58:10|2664.5|2664|2665|2664|2665|2664|2664.5|2663.5|272
1622804300000|2021-06-04 10:58:20||2664.5||2664.5||2664.5||2664.5|0
1622804310000|2021-06-04 10:58:30||2664||2664||2664||2664|0
1622804320000|2021-06-04 10:58:40|2665.5|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|130
1622804330000|2021-06-04 10:58:50|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|159
1622804340000|2021-06-04 10:59:00|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|0
1622804350000|2021-06-04 10:59:10|2665||2665.5||2665.5||2665||0
1622804360000|2021-06-04 10:59:20|2665||2665.5||2665.5||2665||0
1622804370000|2021-06-04 10:59:30|2665|2664|2665|2664|2665.5|2664.5|2665|2664|225
1622804380000|2021-06-04 10:59:40||2664.5||2664||2664.5||2664|0
1622804390000|2021-06-04 10:59:50|2665.5|2664.5|2665.5|2664.5|2665.5|2665|2665.5|2664|109
1622804400000|2021-06-04 11:00:00|2666|2665|2666|2665|2666|2665.5|2666|2665|406
1622804410000|2021-06-04 11:00:10|2665.5|2664.5|2666.5|2666|2666.5|2666|2665.5|2664.5|1388
1622804460000|2021-06-04 11:01:00|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|1011
1622804470000|2021-06-04 11:01:10|2667|2666|2667|2666|2667|2666|2667|2666|453
1622804480000|2021-06-04 11:01:20|||||||||237
1622804500000|2021-06-04 11:01:40||2666.5||2666.5||2666.5||2666.5|0
1622804510000|2021-06-04 11:01:50|2666.5|2666|2666.5|2665.5|2667|2666|2666|2665.5|1001
1622804520000|2021-06-04 11:02:00|2666||2666.5||2666.5||2666||439
1622804530000|2021-06-04 11:02:10|2667|2666|2667|2666|2667|2666.5|2667|2666|0
1622804540000|2021-06-04 11:02:20||2666.5||2666.5||2666.5||2666.5|0
1622804550000|2021-06-04 11:02:30|2667.5|2667|2667.5|2667|2668|2667.5|2667.5|2667|275
1622804580000|2021-06-04 11:03:00|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|55
1622804590000|2021-06-04 11:03:10|2667.5|2667|2667|2666.5|2667.5|2667|2667|2666.5|505
1622804600000|2021-06-04 11:03:20|2667.5|2667|2667|2666.5|2667.5|2667|2667|2666.5|420
1622804610000|2021-06-04 11:03:30|||||||||100
1622804620000|2021-06-04 11:03:40|2667.5|2667|2667|2666.5|2667.5|2667|2667|2666.5|95
1622804630000|2021-06-04 11:03:50|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2667|200
1622804640000|2021-06-04 11:04:00|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|101
1622804650000|2021-06-04 11:04:10|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|3
1622804690000|2021-06-04 11:04:50|2666|2665.5|2666|2665.5|2666.5|2666|2666|2665|705
1622804700000|2021-06-04 11:05:00|2666.5|2666|2668|2667.5|2668.5|2667.5|2666.5|2666|1013
1622804710000|2021-06-04 11:05:10|2668.5|2668|2668.5|2668|2669|2668|2668.5|2668|0
1622804720000|2021-06-04 11:05:20|2669|2667.5|2668.5|2668|2669|2668|2668.5|2667.5|0
1622804730000|2021-06-04 11:05:30|2669|2667.5|2669|2668|2669|2668|2669|2667.5|0
1622804740000|2021-06-04 11:05:40|2668.5|2668.5|2669|2668|2669|2668.5|2668.5|2668|0
1622804750000|2021-06-04 11:05:50|2668.5|2667.5|2669|2668|2669|2668|2668.5|2667.5|0
1622804760000|2021-06-04 11:06:00|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1622804770000|2021-06-04 11:06:10||2668||2667.5||2668||2667.5|0
1622804780000|2021-06-04 11:06:20||2668||2667.5||2668||2667.5|12
1622804810000|2021-06-04 11:06:50||2668||2668||2668||2668|0
1622804830000|2021-06-04 11:07:10|2669||2669||2669||2669||54
1622804850000|2021-06-04 11:07:30|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|505
1622804860000|2021-06-04 11:07:40|2669|2668|2668.5|2667.5|2669|2668|2668.5|2667.5|0
1622804880000|2021-06-04 11:08:00|2668|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|0
1622804900000|2021-06-04 11:08:20|2668|2667|2668|2667|2668|2667|2668|2667|0
1622804910000|2021-06-04 11:08:30|2668.5||2668.5||2668.5||2668.5||0
1622804920000|2021-06-04 11:08:40|2668||2668||2668||2668||0
1622804940000|2021-06-04 11:09:00|2668.5|2667.5|2669|2668|2669|2668|2668.5|2667.5|1
1622804950000|2021-06-04 11:09:10|2668.5|2668.5|2669.5|2668.5|2669.5|2668.5|2668.5|2668|329
1622804960000|2021-06-04 11:09:20||2669||2669||2669||2669|0
1622804970000|2021-06-04 11:09:30|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1622804990000|2021-06-04 11:09:50|2669.5||2669.5||2669.5||2669.5||58
1622805000000|2021-06-04 11:10:00|2670|2669|2669.5|2668.5|2670|2669|2669.5|2668.5|0
1622805010000|2021-06-04 11:10:10|2669||2669||2669.5||2669||55
1622805040000|2021-06-04 11:10:40|2668.5|2668|2669|2668|2669|2668|2668.5|2668|180
1622805060000|2021-06-04 11:11:00|2668.5|2668.5|2669|2668|2669|2668.5|2668.5|2668|30
1622805070000|2021-06-04 11:11:10|2668.5||2669||2669||2668.5||0
1622805080000|2021-06-04 11:11:20|2668.5||2668.5||2668.5||2668.5||129
1622805090000|2021-06-04 11:11:30|2669|2667.5|2668.5|2667.5|2669|2667.5|2668|2667.5|449
1622805100000|2021-06-04 11:11:40|2668|2667|2668.5|2668|2668.5|2668|2668|2667|0
1622805120000|2021-06-04 11:12:00||2667.5||2667.5||2667.5||2667.5|1
1622805130000|2021-06-04 11:12:10|2668|2668|2668.5|2668|2668.5|2668|2668|2667.5|0
1622805140000|2021-06-04 11:12:20|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|61
1622805150000|2021-06-04 11:12:30|2668||2668.5||2668.5||2668||0
1622805160000|2021-06-04 11:12:40||2668||2668||2668||2668|0
1622805170000|2021-06-04 11:12:50||2667.5||2668||2668||2667.5|0
1622805190000|2021-06-04 11:13:10|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|132
1622805200000|2021-06-04 11:13:20|2668||2668.5||2668.5||2668||19
1622805220000|2021-06-04 11:13:40||2668||2667.5||2668||2667.5|0
1622805230000|2021-06-04 11:13:50|2668|2667|2667.5|2666.5|2668|2667|2667|2666.5|696
1622805240000|2021-06-04 11:14:00|2667|2667|2667.5|2666.5|2667.5|2667|2667|2666.5|200
1622805250000|2021-06-04 11:14:10|2668|2667|2668|2667|2668|2667.5|2668|2667|120
1622805280000|2021-06-04 11:14:40|2668.5|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|0
1622805290000|2021-06-04 11:14:50|2668.5||2668.5||2668.5||2668.5||0
1622805300000|2021-06-04 11:15:00|2668||2668.5||2668.5||2668||445
1622805330000|2021-06-04 11:15:30|2669|2668|2669|2668|2669|2668.5|2668.5|2668|179
1622805340000|2021-06-04 11:15:40|2668.5||2669||2669||2668.5||0
1622805350000|2021-06-04 11:15:50|2669.5|2668.5|2669|2668.5|2669.5|2668.5|2669|2668.5|0
1622805360000|2021-06-04 11:16:00|2668.5|2668|2668.5|2668|2668.5|2668.5|2668.5|2667.5|478
1622805410000|2021-06-04 11:16:50|||||||||100
1622805430000|2021-06-04 11:17:10|2669|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|200
1622805450000|2021-06-04 11:17:30|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|122
1622805460000|2021-06-04 11:17:40|2668.5|2668|2668.5|2667.5|2668.5|2668|2668.5|2667.5|7
1622805480000|2021-06-04 11:18:00|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|202
1622805490000|2021-06-04 11:18:10|2669||2669||2669||2669||0
1622805500000|2021-06-04 11:18:20|2669.5|2669|2669.5|2668.5|2669.5|2669|2669.5|2668.5|188
1622805510000|2021-06-04 11:18:30|2669||2669||2669||2669||0
1622805520000|2021-06-04 11:18:40|2669.5||2669.5||2669.5||2669.5||112
1622805560000|2021-06-04 11:19:20||2669||2669||2669||2669|0
1622805570000|2021-06-04 11:19:30||2668.5||2668.5||2669||2668.5|0
1622805590000|2021-06-04 11:19:50|2669||2669||2669||2669||0
1622805600000|2021-06-04 11:20:00|2669.5||2669||2669.5||2669||0
1622805610000|2021-06-04 11:20:10|2668.5|2668|2669|2668|2669|2668.5|2668.5|2668|632
1622805640000|2021-06-04 11:20:40||2668.5||2668||2668.5||2668|0
1622805670000|2021-06-04 11:21:10|2669.5|2668.5|2669.5|2668.5|2669.5|2669|2669.5|2668.5|162
1622805690000|2021-06-04 11:21:30|2670|2669|2669.5|2669|2670|2669.5|2669.5|2669|44
1622805700000|2021-06-04 11:21:40|2670||2669.5||2670||2669.5||132
1622805710000|2021-06-04 11:21:50|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|54
1622805730000|2021-06-04 11:22:10|2669|2668|2668.5|2668|2669|2668|2668.5|2668|0
1622805740000|2021-06-04 11:22:20||2667.5||2667.5||2667.5||2667.5|0
1622805750000|2021-06-04 11:22:30||2668||2667.5||2668||2667.5|0
1622805760000|2021-06-04 11:22:40||2668||2668||2668||2668|0
1622805770000|2021-06-04 11:22:50||2667.5||2667.5||2668||2667.5|0
1622805780000|2021-06-04 11:23:00|2668|2668|2668.5|2668|2668.5|2668|2668|2668|0
1622805810000|2021-06-04 11:23:30|2669|2668.5|2669|2668|2669|2668.5|2669|2668|132
1622805820000|2021-06-04 11:23:40|2669.5|2668.5|2669.5|2669|2669.5|2669|2669.5|2668.5|231
1622805870000|2021-06-04 11:24:30|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668|173
1622805880000|2021-06-04 11:24:40|2669.5|2669|2669.5|2668.5|2669.5|2669|2669.5|2668.5|0
1622805890000|2021-06-04 11:24:50||2669||2668.5||2669||2668.5|0
1622805900000|2021-06-04 11:25:00|2669|2668|2669|2668.5|2669|2668.5|2669|2668|0
1622805920000|2021-06-04 11:25:20|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|132
1622805970000|2021-06-04 11:26:10|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|604
1622805980000|2021-06-04 11:26:20|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|115
1622805990000|2021-06-04 11:26:30|2669.5|2669|2669.5|2668.5|2669.5|2669|2669.5|2668.5|8
1622806000000|2021-06-04 11:26:40||2669||2669||2669||2669|0
1622806010000|2021-06-04 11:26:50|2670||2669.5||2670||2669.5||0
1622806020000|2021-06-04 11:27:00|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|93
1622806050000|2021-06-04 11:27:30|2669.5||2669||2669.5||2669||0
1622806060000|2021-06-04 11:27:40|2669.5|2669|2669.5|2668.5|2669.5|2669|2669.5|2668.5|0
1622806070000|2021-06-04 11:27:50||2669||2669||2669||2669|0
1622806100000|2021-06-04 11:28:20|2670|2669.5|2670|2669|2670|2669.5|2670|2669|576
1622806110000|2021-06-04 11:28:30||2669.5||2669.5||2669.5||2669.5|0
1622806120000|2021-06-04 11:28:40|2669.5|2669|2669|2668.5|2669.5|2669|2669|2668.5|310
1622806140000|2021-06-04 11:29:00|2668.5|2668|2669|2668|2669|2668.5|2668.5|2668|713
1622806150000|2021-06-04 11:29:10||2668.5||2668.5||2668.5||2668.5|0
1622806160000|2021-06-04 11:29:20||2668||2668||2668||2668|0
1622806190000|2021-06-04 11:29:50|2668.5|2667.5|2667.5|2667|2668.5|2667.5|2667.5|2667|588
1622806200000|2021-06-04 11:30:00|2668|2666.5|2668|2667|2668|2667.5|2668|2666.5|4
1622806210000|2021-06-04 11:30:10|2667.5||2668||2668||2667.5||0
1622806260000|2021-06-04 11:31:00|2667.5|2667.5|2668|2667|2668|2667.5|2667.5|2667|201
1622806270000|2021-06-04 11:31:10|2667.5|2667.5|2667.5|2667|2667.5|2667.5|2667.5|2667|0
1622806290000|2021-06-04 11:31:30|2667|2666.5|2667|2666|2667|2666.5|2667|2666|10
1622806300000|2021-06-04 11:31:40|2666.5|2665.5|2666|2665|2666.5|2665.5|2666|2665|391
1622806310000|2021-06-04 11:31:50|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|0
1622806320000|2021-06-04 11:32:00||2665||2665||2665||2665|0
1622806340000|2021-06-04 11:32:20|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|69
1622806350000|2021-06-04 11:32:30|2666|2665|2666|2665.5|2666.5|2666|2666|2665|1620
1622806360000|2021-06-04 11:32:40||2665||2665||2665||2665|0
1622806390000|2021-06-04 11:33:10|2665.5|2664.5|2665|2664.5|2665.5|2664.5|2665|2664.5|82
1622806400000|2021-06-04 11:33:20|2665.5|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|156
1622806410000|2021-06-04 11:33:30|2665|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|200
1622806420000|2021-06-04 11:33:40|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|679
1622806430000|2021-06-04 11:33:50|2664.5||2664||2664.5||2664||0
1622806450000|2021-06-04 11:34:10|2664.5|2664|2663.5|2662.5|2665|2664|2663|2662.5|1599
1622806470000|2021-06-04 11:34:30||2662||2662.5||2662.5||2662|0
1622806480000|2021-06-04 11:34:40|2662.5|2661.5|2661.5|2660.5|2662.5|2661.5|2661.5|2660.5|1122
1622806490000|2021-06-04 11:34:50|2661|2661|2661.5|2660.5|2661.5|2661|2661|2660.5|345
1622806500000|2021-06-04 11:35:00|2662|2661|2662|2661|2662|2661|2661.5|2660.5|1561
1622806530000|2021-06-04 11:35:30|2662.5|2661.5|2663|2662|2663|2662.5|2662.5|2661.5|1330
1622806540000|2021-06-04 11:35:40||2662.5||2662.5||2662.5||2662.5|0
1622806550000|2021-06-04 11:35:50||2662||2662||2662||2662|0
1622806560000|2021-06-04 11:36:00||2662.5||2662.5||2662.5||2662.5|0
1622806570000|2021-06-04 11:36:10|2663.5|2662|2663|2662|2663.5|2662|2663|2662|0
1622806590000|2021-06-04 11:36:30|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|0
1622806600000|2021-06-04 11:36:40|2663|2662|2662.5|2662|2663|2662|2662.5|2661.5|2847
1622806610000|2021-06-04 11:36:50||2661.5||2661.5||2661.5||2661.5|0
1622806650000|2021-06-04 11:37:30|||||||||4
1622806670000|2021-06-04 11:37:50|2663|2662|2664.5|2663.5|2664.5|2663.5|2663|2662|1728
1622806690000|2021-06-04 11:38:10|2664|2663|2664|2663|2664|2663.5|2664|2663|200
1622806700000|2021-06-04 11:38:20|2664.5|2663.5|2664|2663.5|2664.5|2663.5|2664|2663.5|0
1622806710000|2021-06-04 11:38:30|2663.5|2662.5|2663|2662|2663.5|2662.5|2663|2662|1165
1622806720000|2021-06-04 11:38:40|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|196
1622806740000|2021-06-04 11:39:00|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|447
1622806750000|2021-06-04 11:39:10|2663|2662|2663|2662|2663|2662|2663|2662|2
1622806760000|2021-06-04 11:39:20|2662.5|2662.5|2662.5|2662|2662.5|2662.5|2662.5|2662|83
1622806770000|2021-06-04 11:39:30|||||||||200
1622806780000|2021-06-04 11:39:40|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|55
1622806800000|2021-06-04 11:40:00|2662||2662||2662||2662||0
1622806810000|2021-06-04 11:40:10|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|523
1622806820000|2021-06-04 11:40:20|2662|2661.5|2662|2661|2662|2661.5|2662|2661|896
1622806830000|2021-06-04 11:40:30|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|132
1622806840000|2021-06-04 11:40:40|2662||2662.5||2662.5||2662||1
1622806850000|2021-06-04 11:40:50||2662||2661.5||2662||2661.5|0
1622806860000|2021-06-04 11:41:00|2662|2662|2662|2661|2662|2662|2661.5|2661|1208
1622806880000|2021-06-04 11:41:20|||||||||374
1622806890000|2021-06-04 11:41:30|2661.5||2662||2662||2661.5||346
1622806910000|2021-06-04 11:41:50|2661.5|2660.5|2661|2660|2661.5|2660.5|2661|2660|872
1622806920000|2021-06-04 11:42:00|2660.5||2660.5||2660.5||2660.5||0
1622806930000|2021-06-04 11:42:10|2661|2660.5|2661|2660|2661|2660.5|2660.5|2660|1295
1622806940000|2021-06-04 11:42:20||2660.5||2660.5||2660.5||2660.5|0
1622806960000|2021-06-04 11:42:40|2661.5|2661|2661.5|2660.5|2662.5|2661.5|2661.5|2660.5|1958
1622806970000|2021-06-04 11:42:50|2661|2660|2661|2660.5|2661.5|2660.5|2661|2660|10
1622806980000|2021-06-04 11:43:00|2660.5|2660|2661|2660|2661|2660|2660.5|2660|474
1622806990000|2021-06-04 11:43:10|2660.5||2660.5||2660.5||2660.5||0
1622807000000|2021-06-04 11:43:20|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|554
1622807020000|2021-06-04 11:43:40|2660|2659.5|2660.5|2659.5|2661|2660|2660|2659|2773
1622807030000|2021-06-04 11:43:50|2660|2659|2660|2659|2660|2659.5|2660|2659|370
1622807040000|2021-06-04 11:44:00|2659.5|2659.5|2660.5|2659.5|2660.5|2660|2659.5|2659|1479
1622807070000|2021-06-04 11:44:30|2661|2660.5|2661.5|2660.5|2662|2661|2661|2660.5|446
1622807110000|2021-06-04 11:45:10|2661|2660|2660.5|2660|2661|2660|2660.5|2660|911
1622807120000|2021-06-04 11:45:20|2660|2659.5|2660|2659.5|2660.5|2660|2660|2659.5|586
1622807130000|2021-06-04 11:45:30||2659||2659||2659||2659|0
1622807150000|2021-06-04 11:45:50|2659.5|2658.5|2660|2659|2660|2659|2659.5|2658.5|1
1622807160000|2021-06-04 11:46:00|2659.5||2660||2660||2659.5||132
1622807170000|2021-06-04 11:46:10||2659.5||2659||2659.5||2659|0
1622807230000|2021-06-04 11:47:10|2659.5||2660||2660||2659.5||0
1622807260000|2021-06-04 11:47:40|2659.5||2659.5||2659.5||2659.5||0
1622807270000|2021-06-04 11:47:50|2659|2658.5|2659|2658|2659|2658.5|2658.5|2658|828
1622807280000|2021-06-04 11:48:00||2658.5||2658.5||2658.5||2658.5|0
1622807300000|2021-06-04 11:48:20|2659.5|2659|2659|2658|2659.5|2659|2659|2658|1233
1622807310000|2021-06-04 11:48:30|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657.5|43
1622807330000|2021-06-04 11:48:50|2659|2658|2659|2658|2659|2658|2659|2658|0
1622807340000|2021-06-04 11:49:00|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|802
1622807360000|2021-06-04 11:49:20|2658|2657|2658|2657|2658|2657|2658|2657|74
1622807380000|2021-06-04 11:49:40|2658.5|2657.5|2659|2658|2659|2658|2658.5|2657.5|824
1622807390000|2021-06-04 11:49:50|2658.5||2658.5||2658.5||2658.5||10
1622807400000|2021-06-04 11:50:00|2658|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657|132
1622807410000|2021-06-04 11:50:10|2659|2658|2659|2658|2659|2658|2659|2658|0
1622807430000|2021-06-04 11:50:30||2658.5||2658.5||2658.5||2658.5|10
1622807440000|2021-06-04 11:50:40||2658||2658||2658||2658|75
1622807460000|2021-06-04 11:51:00|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658|0
1622807470000|2021-06-04 11:51:10|2659|2658|2659.5|2658.5|2659.5|2658.5|2658.5|2658|1428
1622807480000|2021-06-04 11:51:20|2659|2659|2659|2658|2659.5|2659|2659|2658|215
1622807490000|2021-06-04 11:51:30|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|63
1622807500000|2021-06-04 11:51:40||2659||2659||2659||2659|3
1622807510000|2021-06-04 11:51:50||2658.5||2658.5||2658.5||2658.5|4
1622807520000|2021-06-04 11:52:00|2659|2658|2659.5|2658.5|2659.5|2658.5|2659|2658|1083
1622807530000|2021-06-04 11:52:10|2659|2658|2659|2658|2659|2658.5|2658.5|2658|202
1622807540000|2021-06-04 11:52:20||2658.5||2658.5||2658.5||2658|0
1622807550000|2021-06-04 11:52:30||2658||2658.5||2658.5||2658|0
1622807560000|2021-06-04 11:52:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|447
1622807570000|2021-06-04 11:52:50|2659|2658.5|2659|2658|2659|2658.5|2659|2658|117
1622807580000|2021-06-04 11:53:00|2658.5|2657.5|2657.5|2656.5|2658.5|2657.5|2657.5|2656.5|445
1622807590000|2021-06-04 11:53:10|2658|2657|2658|2657|2658|2657|2658|2656.5|0
1622807600000|2021-06-04 11:53:20||2657.5||2657||2657.5||2657|187
1622807610000|2021-06-04 11:53:30|2657.5|2657.5|2657.5|2657|2657.5|2657.5|2657.5|2657|397
1622807620000|2021-06-04 11:53:40|2658|2657.5|2657.5|2656.5|2658|2657.5|2657|2656|341
1622807640000|2021-06-04 11:54:00|2657|2657|2658|2657|2658|2657.5|2657|2657|726
1622807650000|2021-06-04 11:54:10||2657.5||2657||2657.5||2657|20
1622807660000|2021-06-04 11:54:20||2657.5||2657.5||2657.5||2657.5|0
1622807670000|2021-06-04 11:54:30||2657||2657||2657||2657|15
1622807680000|2021-06-04 11:54:40||2657.5||2657.5||2657.5||2657.5|0
1622807700000|2021-06-04 11:55:00|2658.5|2658|2658|2657|2659|2658|2657.5|2657|1487
1622807710000|2021-06-04 11:55:10|2658.5|2657.5|2658|2657|2658.5|2657.5|2658|2657|889
1622807730000|2021-06-04 11:55:30|2657.5|2656.5|2657.5|2656.5|2658|2657|2657|2656.5|840
1622807740000|2021-06-04 11:55:40||2657||2656.5||2657||2656.5|0
1622807760000|2021-06-04 11:56:00|2656.5|2656|2657.5|2656.5|2657.5|2656.5|2656.5|2656|1047
1622807770000|2021-06-04 11:56:10||2657||2656.5||2657||2656.5|0
1622807780000|2021-06-04 11:56:20|2658|2657|2657.5|2656.5|2658|2657.5|2657.5|2656.5|1202
1622807830000|2021-06-04 11:57:10||2657||2657||2657||2657|0
1622807840000|2021-06-04 11:57:20|||||||||164
1622807880000|2021-06-04 11:58:00|2658|2657.5|2658.5|2658|2658.5|2658|2658|2657|1643
1622807890000|2021-06-04 11:58:10||2657.5||2657.5||2657.5||2657.5|104
1622807920000|2021-06-04 11:58:40|2658|2657|2657.5|2656.5|2658|2657|2657.5|2656.5|1769
1622807930000|2021-06-04 11:58:50|||||||||200
1622807940000|2021-06-04 11:59:00|2657|2656|2657|2656|2657|2656|2657|2656|0
1622807950000|2021-06-04 11:59:10|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|2657.5|2656.5|277
1622807990000|2021-06-04 11:59:50|2658|2657|2658.5|2657.5|2658.5|2658|2658|2657|217
1622808010000|2021-06-04 12:00:10|2658|2657|2658|2657.5|2658|2657.5|2657.5|2657|420
1622808070000|2021-06-04 12:01:10|2657.5|2657|2657.5|2656.5|2657.5|2657|2657|2656|993
1622808080000|2021-06-04 12:01:20|2656.5|2656|2656.5|2655.5|2657|2656.5|2656|2655.5|4126
1622808090000|2021-06-04 12:01:30|2656|2656|2656.5|2656|2656.5|2656|2656|2656|315
1622808100000|2021-06-04 12:01:40|2657|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|876
1622808110000|2021-06-04 12:01:50|2657.5|2657|2657.5|2656.5|2657.5|2657|2657.5|2656.5|471
1622808120000|2021-06-04 12:02:00|2658|2657|2658|2657|2658|2657|2658|2657|0
1622808140000|2021-06-04 12:02:20|2657.5|2656.5|2657.5|2656.5|2658|2657|2657.5|2656.5|132
1622808150000|2021-06-04 12:02:30|2658|2657|2658.5|2657.5|2658.5|2657.5|2657.5|2657|905
1622808160000|2021-06-04 12:02:40|2659|2658|2659|2658|2659|2658.5|2658.5|2657.5|830
1622808170000|2021-06-04 12:02:50|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|0
1622808180000|2021-06-04 12:03:00|2659|2658|2659|2658|2659|2658|2659|2658|0
1622808190000|2021-06-04 12:03:10|2658.5|2657.5|2658.5|2657.5|2658.5|2658|2658.5|2657.5|870
1622808200000|2021-06-04 12:03:20|2658||2658.5||2658.5||2658||200
1622808210000|2021-06-04 12:03:30|2658|2658|2657.5|2657|2658|2658|2657|2656.5|783
1622808220000|2021-06-04 12:03:40|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|0
1622808230000|2021-06-04 12:03:50|2657|2656|2656.5|2656|2657|2656.5|2656.5|2656|446
1622808240000|2021-06-04 12:04:00|2657|2656.5|2657.5|2656.5|2657.5|2656.5|2657|2656.5|595
1622808250000|2021-06-04 12:04:10|2658|2657|2658|2657|2658|2657.5|2658|2657|201
1622808290000|2021-06-04 12:04:50|2657.5|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|105
1622808300000|2021-06-04 12:05:00|2657.5||2657||2657.5||2657||0
1622808310000|2021-06-04 12:05:10|2657.5|2657|2657.5|2657|2658|2657|2657.5|2657|528
1622808320000|2021-06-04 12:05:20|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|70
1622808330000|2021-06-04 12:05:30|2657.5|2657|2657.5|2656.5|2657.5|2657|2657.5|2656.5|200
1622808340000|2021-06-04 12:05:40|2657|2657|2657.5|2656.5|2657.5|2657|2657|2656.5|0
1622808350000|2021-06-04 12:05:50||2657||2656.5||2657||2656.5|0
1622808360000|2021-06-04 12:06:00|2658|2657|2657.5|2657|2658|2657|2657.5|2656.5|3202
1622808370000|2021-06-04 12:06:10|2658|2656.5|2657.5|2656.5|2658|2657|2657.5|2656.5|0
1622808380000|2021-06-04 12:06:20|2657|2657|2657.5|2657|2657.5|2657|2657|2657|0
1622808400000|2021-06-04 12:06:40|2657|2656.5|2658|2657|2658|2657|2657|2656.5|3100
1622808410000|2021-06-04 12:06:50|2657.5||2657.5||2658||2657.5||0
1622808420000|2021-06-04 12:07:00|2658|2656.5|2657|2656.5|2658|2656.5|2656.5|2656|211
1622808430000|2021-06-04 12:07:10|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|200
1622808440000|2021-06-04 12:07:20|2656|2655.5|2656|2655|2656|2655.5|2655.5|2654.5|1385
1622808450000|2021-06-04 12:07:30|||||||||130
1622808460000|2021-06-04 12:07:40|2655.5|2655.5|2656|2655.5|2657|2656|2655.5|2655.5|3393
1622808470000|2021-06-04 12:07:50|2655.5|2655|2656|2655|2656|2655|2655.5|2655|494
1622808480000|2021-06-04 12:08:00|2655.5|2654.5|2655|2654|2655.5|2654.5|2654.5|2654|233
1622808490000|2021-06-04 12:08:10|2654.5||2654.5||2654.5||2654.5||0
1622808500000|2021-06-04 12:08:20|2655|2654.5|2655|2654|2655|2654.5|2655|2654|547
1622808510000|2021-06-04 12:08:30||2654.5||2654.5||2654.5||2654.5|0
1622808520000|2021-06-04 12:08:40|2654.5|2654|2655|2654|2655|2654|2654.5|2654|55
1622808530000|2021-06-04 12:08:50|2654.5||2654.5||2654.5||2654.5||0
1622808550000|2021-06-04 12:09:10|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|234
1622808560000|2021-06-04 12:09:20||2653||2653||2653||2653|30
1622808570000|2021-06-04 12:09:30|2653.5|2653.5|2654|2653|2654|2653.5|2653.5|2653|69
1622808580000|2021-06-04 12:09:40|2653.5||2653.5||2653.5||2653.5||0
1622808590000|2021-06-04 12:09:50|2653|2652.5|2653|2652.5|2653.5|2652.5|2653|2652.5|636
1622808630000|2021-06-04 12:10:30|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|1287
1622808640000|2021-06-04 12:10:40|2652.5|2652|2653|2652.5|2653|2652.5|2652.5|2652|523
1622808650000|2021-06-04 12:10:50|2653.5|2653|2652.5|2651.5|2653.5|2653|2652.5|2651.5|1040
1622808660000|2021-06-04 12:11:00|2652|2651|2652|2651|2652|2651.5|2651.5|2651|963
1622808670000|2021-06-04 12:11:10|2651.5|2651.5|2652|2651|2652|2651.5|2651.5|2651|429
1622808680000|2021-06-04 12:11:20|2651.5||2651.5||2651.5||2651.5||0
1622808690000|2021-06-04 12:11:30|2652||2652||2652||2651.5||99
1622808700000|2021-06-04 12:11:40|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652|2651.5|1130
1622808740000|2021-06-04 12:12:20|2652|2651|2652.5|2651.5|2652.5|2651.5|2652|2651|324
1622808840000|2021-06-04 12:14:00||2652||2652||2652||2652|0
1622808850000|2021-06-04 12:14:10|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|396
1622808870000|2021-06-04 12:14:30|2653.5||2653.5||2653.5||2653.5||252
1622808880000|2021-06-04 12:14:40|2653||2653.5||2653.5||2653||10
1622808890000|2021-06-04 12:14:50|2653|2653|2654|2653|2654|2653|2653|2653|159
1622808900000|2021-06-04 12:15:00|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|409
1622808910000|2021-06-04 12:15:10||2653||2653||2653||2653|0
1622808920000|2021-06-04 12:15:20|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|2
1622808930000|2021-06-04 12:15:30||2653||2653||2653||2653|226
1622808950000|2021-06-04 12:15:50|2653.5|2652.5|2653|2652.5|2653.5|2652.5|2653|2652|253
1622808960000|2021-06-04 12:16:00|2653.5|2653|2653.5|2652.5|2653.5|2653|2653.5|2652.5|201
1622808970000|2021-06-04 12:16:10|2653|2652|2653|2652|2653|2652.5|2652.5|2652|822
1622808980000|2021-06-04 12:16:20|2652.5|2652.5|2653|2652|2653|2652.5|2652.5|2652|2589
1622809000000|2021-06-04 12:16:40||2652.5||2652.5||2652.5||2652.5|0
1622809040000|2021-06-04 12:17:20|2653.5|2652|2653|2652|2653.5|2652|2653|2652|538
1622809050000|2021-06-04 12:17:30||2652.5||2652.5||2652.5||2652.5|5
1622809070000|2021-06-04 12:17:50|2653.5|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|707
1622809080000|2021-06-04 12:18:00|2653|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|0
1622809090000|2021-06-04 12:18:10|2653|2652|2653|2652|2653|2652.5|2652.5|2652|0
1622809100000|2021-06-04 12:18:20|2652.5||2653||2653||2652.5||0
1622809110000|2021-06-04 12:18:30||2652.5||2652||2652.5||2652|0
1622809130000|2021-06-04 12:18:50|2652.5||2653||2653||2652.5||182
1622809140000|2021-06-04 12:19:00|2652.5||2653||2653||2652.5||29
1622809150000|2021-06-04 12:19:10|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|492
1622809160000|2021-06-04 12:19:20||2652||2651.5||2652||2651.5|0
1622809170000|2021-06-04 12:19:30|||||||||4
1622809180000|2021-06-04 12:19:40|2653||2652.5||2653||2652.5||0
1622809190000|2021-06-04 12:19:50|2652|2652|2652.5|2651.5|2652.5|2652|2652|2651.5|100
1622809210000|2021-06-04 12:20:10|2652|2652|2651.5|2651|2652|2652|2651.5|2651|427
1622809260000|2021-06-04 12:21:00|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|905
1622809270000|2021-06-04 12:21:10|||||||||1454
1622809280000|2021-06-04 12:21:20|2651|2650.5|2650.5|2650|2651|2650.5|2650.5|2650|477
1622809290000|2021-06-04 12:21:30|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|116
1622809300000|2021-06-04 12:21:40|||||||||356
1622809310000|2021-06-04 12:21:50|2649.5|2649|2649.5|2649|2650|2649|2649.5|2649|521
1622809320000|2021-06-04 12:22:00|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|45
1622809330000|2021-06-04 12:22:10|2649.5||2649.5||2649.5||2649.5||0
1622809360000|2021-06-04 12:22:40||2649||2649||2649||2649|679
1622809380000|2021-06-04 12:23:00|2650||2650||2650||2649.5||24
1622809400000|2021-06-04 12:23:20|2650.5|2649.5|2651|2650.5|2651|2650.5|2650.5|2649.5|3608
1622809410000|2021-06-04 12:23:30||2650||2650.5||2650.5||2650|0
1622809420000|2021-06-04 12:23:40|2651.5|2651|2651.5|2651|2652|2651.5|2651.5|2651|606
1622809430000|2021-06-04 12:23:50|2652|2651.5|2651.5|2650.5|2652|2651.5|2651.5|2650.5|1562
1622809440000|2021-06-04 12:24:00|2651|2650|2651.5|2650.5|2652|2651|2650.5|2650|5084
1622809450000|2021-06-04 12:24:10|2651|2650|2650.5|2650|2651.5|2650|2650.5|2650|2271
1622809460000|2021-06-04 12:24:20|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|55
1622809470000|2021-06-04 12:24:30|2649.5|2649|2650|2649|2650|2649|2649.5|2649|77
1622809480000|2021-06-04 12:24:40|||||||||300
1622809490000|2021-06-04 12:24:50|2649.5||2649.5||2649.5||2649.5||0
1622809500000|2021-06-04 12:25:00|2650||2650||2650||2649.5||331
1622809520000|2021-06-04 12:25:20|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2648.5|2648|1057
1622809530000|2021-06-04 12:25:30||2648||2648||2648||2648|0
1622809540000|2021-06-04 12:25:40|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|900
1622809550000|2021-06-04 12:25:50|2649|2648|2649.5|2648.5|2649.5|2648.5|2649|2648|183
1622809560000|2021-06-04 12:26:00|2649||2649.5||2649.5||2649||0
1622809570000|2021-06-04 12:26:10|2649|2649|2650|2649|2650|2649|2649|2648.5|933
1622809590000|2021-06-04 12:26:30|2649.5|2649.5|2650|2649|2650|2649.5|2649.5|2649|100
1622809620000|2021-06-04 12:27:00|2649.5||2650||2650||2649.5||0
1622809640000|2021-06-04 12:27:20|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|866
1622809680000|2021-06-04 12:28:00||2649.5||2649.5||2649.5||2649.5|112
1622809690000|2021-06-04 12:28:10|2650||2650.5||2650.5||2650||143
1622809700000|2021-06-04 12:28:20|2650|2650|2650.5|2650|2651|2650|2650|2649.5|1983
1622809730000|2021-06-04 12:28:50|2651||2651||2651||2651||392
1622809740000|2021-06-04 12:29:00|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|0
1622809760000|2021-06-04 12:29:20|2651|2650|2651|2650|2651|2650|2650.5|2649.5|1451
1622809780000|2021-06-04 12:29:40|2650.5|2649|2652|2651|2652|2651|2650|2649|5010
1622809790000|2021-06-04 12:29:50|2651.5|2650.5|2652|2651|2652|2651|2651.5|2650.5|599
1622809800000|2021-06-04 12:30:00|2651.5|2650.5|2652.5|2651.5|2656|2653.5|2651.5|2650.5|3404
1622809810000|2021-06-04 12:30:10|2651.5|2651|2645|2644|2651.5|2651.5|2644|2643|38518
1622809820000|2021-06-04 12:30:20|2645.5|2644.5|2650.5|2649.5|2650.5|2649.5|2645.5|2644.5|9920
1622809830000|2021-06-04 12:30:30|2651|2650|2648.5|2647.5|2651|2650|2648|2647|6568
1622809840000|2021-06-04 12:30:40|2649|2647|2649|2647.5|2649.5|2647.5|2648|2647|1298
1622809850000|2021-06-04 12:30:50|2648.5||2649||2649||2648.5||0
1622809860000|2021-06-04 12:31:00|2649.5|2648|2650|2649|2650.5|2649.5|2649.5|2648|3220
1622809870000|2021-06-04 12:31:10|2649.5|2648.5|2648.5|2647.5|2649.5|2648.5|2648.5|2647.5|347
1622809880000|2021-06-04 12:31:20|2648|2647|2648.5|2647|2648.5|2647.5|2647.5|2647|91
1622809890000|2021-06-04 12:31:30|2648||2648||2648||2647.5||180
1622809900000|2021-06-04 12:31:40|2647.5|2646.5|2648|2646.5|2648.5|2647|2647|2646|426
1622809910000|2021-06-04 12:31:50|2647.5||2647.5||2647.5||2647.5||0
1622809920000|2021-06-04 12:32:00|2648|2647|2650|2648.5|2650|2648.5|2648|2647|229
1622809930000|2021-06-04 12:32:10|2649.5|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|3
1622809940000|2021-06-04 12:32:20|2650|2649|2650|2649|2650|2649|2650|2649|0
1622809970000|2021-06-04 12:32:50|2650.5|2649.5|2649|2648|2651|2650|2649|2648|6323
1622809980000|2021-06-04 12:33:00|2649.5|2648.5|2651|2650.5|2651|2650.5|2648.5|2648|3452
1622809990000|2021-06-04 12:33:10|||||||||40
1622810000000|2021-06-04 12:33:20|2651.5|2651|2652|2651|2652.5|2651.5|2651.5|2650.5|2510
1622810010000|2021-06-04 12:33:30|2653|2651.5|2653|2652|2653.5|2652.5|2653|2651.5|847
1622810020000|2021-06-04 12:33:40|2653.5|2651.5|2653.5|2652|2653.5|2652|2653.5|2651.5|0
1622810030000|2021-06-04 12:33:50|2654|2652.5|2654.5|2653.5|2655|2654|2654|2652.5|0
1622810040000|2021-06-04 12:34:00|2655|2654|2656|2655|2656.5|2655.5|2655|2654|410
1622810060000|2021-06-04 12:34:20|2656.5|2655.5|2657|2656|2657|2656|2656.5|2655.5|80
1622810070000|2021-06-04 12:34:30|2656.5|2655.5|2656|2655.5|2656.5|2655.5|2656|2655.5|200
1622810080000|2021-06-04 12:34:40|2656.5|2656|2656.5|2655.5|2656.5|2656|2656|2655.5|82
1622810090000|2021-06-04 12:34:50|2657|2656|2657.5|2656|2657.5|2656|2657|2656|218
1622810100000|2021-06-04 12:35:00|2657||2657||2657||2657||0
1622810110000|2021-06-04 12:35:10|2656.5|2656.5|2657|2656.5|2657|2656.5|2656.5|2656|895
1622810120000|2021-06-04 12:35:20|2656.5|2656|2656|2655.5|2657|2656|2656|2655.5|73
1622810130000|2021-06-04 12:35:30|2656.5|2656|2657.5|2657|2657.5|2657|2656.5|2656|775
1622810140000|2021-06-04 12:35:40|2658||2658||2658||2658||0
1622810150000|2021-06-04 12:35:50|2657.5|2656.5|2657|2656|2657.5|2656.5|2657|2656|297
1622810160000|2021-06-04 12:36:00|2656.5|2655.5|2660|2659|2660.5|2659|2656.5|2655.5|5589
1622810170000|2021-06-04 12:36:10|2659.5|2658.5|2659.5|2659|2659.5|2659|2659.5|2658.5|8
1622810180000|2021-06-04 12:36:20|2660|2658.5|2661.5|2660.5|2661.5|2660.5|2659|2658|2369
1622810190000|2021-06-04 12:36:30|2661|2660|2659.5|2659|2661|2660|2659.5|2658.5|1430
1622810200000|2021-06-04 12:36:40|2660|2660|2661|2660|2661|2660.5|2660|2660|1288
1622810210000|2021-06-04 12:36:50|2661.5|2660.5|2661.5|2660.5|2662|2660.5|2661.5|2660.5|0
1622810220000|2021-06-04 12:37:00|2662|2661|2662.5|2661.5|2663|2661.5|2661.5|2661|0
1622810230000|2021-06-04 12:37:10|2662|2661|2662|2661|2662.5|2661|2662|2661|0
1622810240000|2021-06-04 12:37:20|2662.5|2661.5|2662|2661|2662.5|2661.5|2662|2661|2191
1622810250000|2021-06-04 12:37:30|2662.5|2661.5|2664|2663|2664.5|2663|2662.5|2661.5|3274
1622810260000|2021-06-04 12:37:40|2663.5|2662.5|2665.5|2664.5|2666|2664.5|2663.5|2662.5|1050
1622810270000|2021-06-04 12:37:50|2665|2664|2665|2664.5|2665|2664.5|2665|2664|0
1622810280000|2021-06-04 12:38:00|2665.5|2664|2664.5|2663.5|2665.5|2664|2663.5|2662.5|1244
1622810290000|2021-06-04 12:38:10|2665|2664|2666|2665|2667|2665.5|2665|2664|1572
1622810300000|2021-06-04 12:38:20|2666.5||2666||2666.5||2666||0
1622810310000|2021-06-04 12:38:30|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|200
1622810320000|2021-06-04 12:38:40|2666|2665|2664.5|2663.5|2666|2665|2664.5|2663.5|2865
1622810330000|2021-06-04 12:38:50|2664|2663|2663|2662.5|2664|2663|2663|2662.5|1747
1622810340000|2021-06-04 12:39:00||2662||2662||2662||2662|170
1622810350000|2021-06-04 12:39:10|2662.5|2661.5|2663|2662|2663|2662|2662.5|2661.5|0
1622810370000|2021-06-04 12:39:30|2662.5||2662.5||2662.5||2662.5||0
1622810380000|2021-06-04 12:39:40|2662|2661|2662|2661.5|2662|2661.5|2662|2661|357
1622810390000|2021-06-04 12:39:50|2662.5||2662.5||2662.5||2662.5||101
1622810410000|2021-06-04 12:40:10|2662|2662|2662.5|2662|2663|2662|2662|2662|160
1622810420000|2021-06-04 12:40:20|2663|2661.5|2663|2662|2663|2662|2663|2661.5|410
1622810430000|2021-06-04 12:40:30|2663.5|2662.5|2664.5|2663.5|2664.5|2663.5|2663.5|2662.5|0
1622810440000|2021-06-04 12:40:40|2664|2663|2664.5|2663.5|2664.5|2663.5|2664|2663|0
1622810450000|2021-06-04 12:40:50|2665|2664|2665|2664|2665|2664|2664.5|2664|0
1622810460000|2021-06-04 12:41:00|2664.5||2664.5||2664.5||2664.5||0
1622810480000|2021-06-04 12:41:20|2665||2664.5||2665||2664.5||0
1622810490000|2021-06-04 12:41:30|2664|2663.5|2664.5|2663|2664.5|2663.5|2664|2663|512
1622810500000|2021-06-04 12:41:40|2664|2663.5|2664.5|2663.5|2664.5|2663.5|2664|2663.5|0
1622810510000|2021-06-04 12:41:50|2664|2663|2664.5|2663|2664.5|2663.5|2664|2663|0
1622810520000|2021-06-04 12:42:00|2664|2663.5|2664|2663|2664|2663.5|2663.5|2663|8
1622810530000|2021-06-04 12:42:10|2664.5|2663.5|2665.5|2664.5|2665.5|2664.5|2664|2663|1059
1622810550000|2021-06-04 12:42:30|2666|2665|2665.5|2664.5|2666|2665|2665.5|2664.5|0
1622810570000|2021-06-04 12:42:50||2665||2665||2665||2664.5|0
1622810580000|2021-06-04 12:43:00|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|103
1622810590000|2021-06-04 12:43:10|2666.5|2665|2666|2665|2666.5|2665|2666|2664.5|3006
1622810600000|2021-06-04 12:43:20|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1622810610000|2021-06-04 12:43:30|2667|2666|2666.5|2666|2667|2666|2666.5|2665.5|0
1622810620000|2021-06-04 12:43:40|2666|2665.5|2666.5|2665.5|2667.5|2666.5|2665.5|2665|5154
1622810630000|2021-06-04 12:43:50|2666|2665|2666|2665|2666.5|2665.5|2666|2665|0
1622810640000|2021-06-04 12:44:00|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665|0
1622810660000|2021-06-04 12:44:20|2666|2665|2666|2665|2666|2665.5|2666|2665|0
1622810670000|2021-06-04 12:44:30||2665.5||2665.5||2665.5||2665.5|0
1622810680000|2021-06-04 12:44:40|2666.5|2666|2666.5|2665.5|2666.5|2666|2666|2665|132
1622810690000|2021-06-04 12:44:50|2667|2666|2667|2666.5|2667|2666.5|2667|2666|313
1622810700000|2021-06-04 12:45:00|2667.5|2667|2667.5|2666.5|2668|2667.5|2667.5|2666|650
1622810710000|2021-06-04 12:45:10|2666|2666|2666.5|2665.5|2666.5|2666|2666|2665.5|765
1622810720000|2021-06-04 12:45:20|2666|2664.5|2665.5|2664.5|2666|2665|2665|2664|2890
1622810730000|2021-06-04 12:45:30|2666|2665|2662.5|2661.5|2666|2665|2662|2661.5|8603
1622810740000|2021-06-04 12:45:40|2662|2661|2662.5|2661.5|2662.5|2662|2662|2661|278
1622810750000|2021-06-04 12:45:50|2663|2662|2663|2662|2663.5|2662.5|2663|2662|0
1622810760000|2021-06-04 12:46:00|2663.5|2662.5|2663.5|2662.5|2664|2663|2663.5|2662.5|0
1622810770000|2021-06-04 12:46:10|2664||2664||2664||2664||0
1622810790000|2021-06-04 12:46:30|2663.5||2664||2664||2663.5||0
1622810800000|2021-06-04 12:46:40||2663||2663||2663||2663|0
1622810810000|2021-06-04 12:46:50||2662.5||2662.5||2662.5||2662.5|0
1622810820000|2021-06-04 12:47:00||2663||2663||2663||2663|6
1622810830000|2021-06-04 12:47:10||2662.5||2663||2663||2662.5|0
1622810840000|2021-06-04 12:47:20||2662.5||2662.5||2663||2662.5|0
1622810860000|2021-06-04 12:47:40|2663.5||2663.5||2663.5||2663||0
1622810870000|2021-06-04 12:47:50|2663|2663|2663|2662.5|2664|2663|2663|2662.5|679
1622810880000|2021-06-04 12:48:00|2663.5|2663|2663.5|2662.5|2663.5|2663|2663|2662.5|0
1622810890000|2021-06-04 12:48:10|2664|2663|2664|2663|2664|2663|2664|2662.5|112
1622810900000|2021-06-04 12:48:20|2664.5|2663.5|2665|2664|2665|2664|2664.5|2663.5|134
1622810920000|2021-06-04 12:48:40|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|0
1622810930000|2021-06-04 12:48:50|2666|2665|2666|2665.5|2666.5|2665.5|2665.5|2664.5|634
1622810940000|2021-06-04 12:49:00|||||||||5
1622810950000|2021-06-04 12:49:10|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|381
1622811000000|2021-06-04 12:50:00|2666|2665|2666|2665|2666|2665.5|2666|2665|871
1622811010000|2021-06-04 12:50:10|2665.5|2665.5|2665.5|2664.5|2665.5|2665.5|2665.5|2664.5|0
1622811020000|2021-06-04 12:50:20||2665||2664.5||2665||2664.5|0
1622811050000|2021-06-04 12:50:50|2665|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|355
1622811070000|2021-06-04 12:51:10||2664||2664||2664||2664|0
1622811100000|2021-06-04 12:51:40|2665|2664.5|2664.5|2663.5|2665.5|2664.5|2664.5|2663.5|613
1622811110000|2021-06-04 12:51:50|2664|2663|2663|2662.5|2664.5|2663.5|2663|2662.5|2416
1622811120000|2021-06-04 12:52:00|2663.5||2663.5||2663.5||2663.5||0
1622811150000|2021-06-04 12:52:30|2663|2662|2662|2661|2663|2662|2662|2661|670
1622811160000|2021-06-04 12:52:40|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|0
1622811180000|2021-06-04 12:53:00|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|1130
1622811190000|2021-06-04 12:53:10|2661.5|2660|2661.5|2660.5|2661.5|2660.5|2661|2660|439
1622811210000|2021-06-04 12:53:30|2662|2661|2662|2661|2662.5|2661.5|2661.5|2660.5|624
1622811220000|2021-06-04 12:53:40||2660.5||2660.5||2660.5||2660.5|0
1622811240000|2021-06-04 12:54:00|2661.5|2661|2660|2659|2661.5|2661|2659.5|2659|1037
1622811250000|2021-06-04 12:54:10|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|0
1622811270000|2021-06-04 12:54:30|2660|2659|2659.5|2658.5|2660|2659|2659.5|2658.5|771
1622811280000|2021-06-04 12:54:40|2660|2659|2660|2659|2660|2659.5|2660|2659|1
1622811300000|2021-06-04 12:55:00||2659.5||2659.5||2659.5||2659.5|0
1622811320000|2021-06-04 12:55:20|2660.5|2659|2660|2659|2660.5|2659|2660|2659|221
1622811340000|2021-06-04 12:55:40|2660.5|2659.5|2660|2659|2660.5|2659.5|2660|2659|569
1622811360000|2021-06-04 12:56:00|2659.5|2658.5|2659.5|2658.5|2660|2659.5|2659|2658|1119
1622811370000|2021-06-04 12:56:10|2660|2659.5|2660.5|2659.5|2660.5|2659.5|2660|2659.5|398
1622811380000|2021-06-04 12:56:20|2661|2660|2661|2660|2661|2660|2661|2660|0
1622811390000|2021-06-04 12:56:30|2660.5|2659.5|2661|2660|2661|2660|2660.5|2659.5|0
1622811400000|2021-06-04 12:56:40|2660.5||2661||2661||2660.5||0
1622811410000|2021-06-04 12:56:50|2661.5|2660.5|2662|2661|2662|2661|2661.5|2660.5|146
1622811420000|2021-06-04 12:57:00|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|254
1622811430000|2021-06-04 12:57:10|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|200
1622811450000|2021-06-04 12:57:30|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1622811470000|2021-06-04 12:57:50|2660.5|2660|2660.5|2659.5|2660.5|2660|2660|2659.5|117
1622811480000|2021-06-04 12:58:00|2661|2660|2661|2660|2661|2660|2660.5|2659.5|0
1622811490000|2021-06-04 12:58:10|2660.5|2659.5|2661|2660|2661|2660|2660.5|2659.5|0
1622811500000|2021-06-04 12:58:20|2660.5||2661||2661||2660.5||92
1622811510000|2021-06-04 12:58:30||2660.5||2660.5||2660.5||2660.5|0
1622811540000|2021-06-04 12:59:00|2661.5|2661|2662|2661|2662|2661|2661.5|2661|162
1622811550000|2021-06-04 12:59:10|2661.5|2660.5|2662|2661|2662|2661|2661.5|2660.5|0
1622811560000|2021-06-04 12:59:20|2661.5|2660.5|2661|2660.5|2661.5|2660.5|2661|2660.5|0
1622811580000|2021-06-04 12:59:40|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|855
1622811590000|2021-06-04 12:59:50|2660.5|2660|2661|2660|2661|2660|2660.5|2660|116
1622811600000|2021-06-04 13:00:00|2660.5||2661||2661||2660.5||0
1622811610000|2021-06-04 13:00:10|2660.5||2661||2661||2660.5||224
1622811640000|2021-06-04 13:00:40|2660.5||2660.5||2660.5||2660.5||0
1622811660000|2021-06-04 13:01:00|2661|2660.5|2661|2660|2661|2660.5|2661|2660|304
1622811680000|2021-06-04 13:01:20||2660.5||2660.5||2660.5||2660.5|100
1622811690000|2021-06-04 13:01:30|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|247
1622811700000|2021-06-04 13:01:40|2661|2660|2661|2660|2661|2660.5|2661|2660|132
1622811720000|2021-06-04 13:02:00|2661.5|2660.5|2662|2661|2662|2661.5|2661|2660.5|729
1622811730000|2021-06-04 13:02:10|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|0
1622811740000|2021-06-04 13:02:20|2662|2661|2662|2661|2662|2661|2662|2661|0
1622811750000|2021-06-04 13:02:30|2662.5|2661.5|2662|2661|2662.5|2661.5|2662|2661|0
1622811770000|2021-06-04 13:02:50|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1622811780000|2021-06-04 13:03:00|2663|2662|2663|2662|2663|2662|2662.5|2662|0
1622811790000|2021-06-04 13:03:10|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|219
1622811800000|2021-06-04 13:03:20|2664|2663|2664|2663.5|2664|2663.5|2664|2663|27
1622811810000|2021-06-04 13:03:30|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|38
1622811820000|2021-06-04 13:03:40||2664||2664||2664||2664|175
1622811830000|2021-06-04 13:03:50|2664|2663.5|2664|2663|2664|2663.5|2663.5|2663|527
1622811900000|2021-06-04 13:05:00|2663.5||2664||2664||2663.5||0
1622811910000|2021-06-04 13:05:10|2663.5|2662.5|2662|2661|2663.5|2662.5|2662|2661|593
1622811920000|2021-06-04 13:05:20|2662.5|2661.5|2662.5|2661.5|2662.5|2662|2662.5|2661.5|247
1622811940000|2021-06-04 13:05:40|2662|2661|2661|2660|2662|2661|2660.5|2660|870
1622811950000|2021-06-04 13:05:50|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|243
1622811960000|2021-06-04 13:06:00|2660||2660.5||2660.5||2660||1
1622811970000|2021-06-04 13:06:10|2661|2660|2661|2660.5|2661|2660.5|2661|2660|198
1622811980000|2021-06-04 13:06:20|2661.5|2661|2660.5|2659.5|2661.5|2661|2660.5|2659.5|741
1622811990000|2021-06-04 13:06:30|2661|2660|2660.5|2659.5|2661|2660|2660.5|2659.5|246
1622812010000|2021-06-04 13:06:50|2659.5|2659|2659.5|2658.5|2660|2659.5|2659.5|2658.5|2447
1622812040000|2021-06-04 13:07:20|2660|2659|2660.5|2659.5|2660.5|2659.5|2660|2659|125
1622812050000|2021-06-04 13:07:30|2661|2660|2660.5|2660|2661|2660.5|2660.5|2660|718
1622812060000|2021-06-04 13:07:40||2659.5||2660||2660||2659.5|0
1622812070000|2021-06-04 13:07:50|2661|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|0
1622812080000|2021-06-04 13:08:00|2661|2660|2661|2660|2661|2660|2661|2660|600
1622812120000|2021-06-04 13:08:40|2660.5||2661||2661||2660.5||9
1622812130000|2021-06-04 13:08:50|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|959
1622812170000|2021-06-04 13:09:30|2662||2661.5||2662||2661.5||0
1622812180000|2021-06-04 13:09:40|2661||2661||2661||2661||0
1622812190000|2021-06-04 13:09:50|2660.5|2660|2660.5|2660|2661|2660|2660.5|2660|55
1622812200000|2021-06-04 13:10:00|2661||2661||2661||2661||0
1622812230000|2021-06-04 13:10:30|||||||||1000
1622812240000|2021-06-04 13:10:40|2660.5||2661||2661||2660.5||0
1622812250000|2021-06-04 13:10:50|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2659.5|2658.5|5639
1622812290000|2021-06-04 13:11:30||2660||2660||2660||2659.5|21
1622812300000|2021-06-04 13:11:40||2659.5||2659.5||2659.5||2659.5|0
1622812310000|2021-06-04 13:11:50|2661|2660|2661|2660|2661|2660.5|2660|2659.5|1092
1622812340000|2021-06-04 13:12:20|2660.5|2659.5|2660|2659|2660.5|2659.5|2660|2659|431
1622812350000|2021-06-04 13:12:30|2660.5|2659.5|2659.5|2659|2660.5|2659.5|2659|2658.5|9338
1622812360000|2021-06-04 13:12:40|2659|2658.5|2659.5|2658.5|2659.5|2659|2659|2658.5|733
1622812380000|2021-06-04 13:13:00|2660|2659|2660|2659|2660|2659.5|2660|2659|1
1622812400000|2021-06-04 13:13:20|2660.5|2659.5|2660.5|2660|2661|2660|2660.5|2659.5|678
1622812410000|2021-06-04 13:13:30|2660|2659.5|2660|2659|2660|2659.5|2660|2659|309
1622812420000|2021-06-04 13:13:40|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|0
1622812430000|2021-06-04 13:13:50|2660||2660||2660||2660||0
1622812440000|2021-06-04 13:14:00|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|1774
1622812460000|2021-06-04 13:14:20|2661|2660|2661|2660|2661|2660|2660.5|2660|403
1622812470000|2021-06-04 13:14:30|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|0
1622812480000|2021-06-04 13:14:40|2660||2660||2660||2660||0
1622812500000|2021-06-04 13:15:00|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|1269
1622812510000|2021-06-04 13:15:10||2660||2660||2660||2659.5|0
1622812530000|2021-06-04 13:15:30||2659.5||2659.5||2659.5||2659.5|30
1622812540000|2021-06-04 13:15:40|2660||2660||2660||2660||253
1622812550000|2021-06-04 13:15:50|||||||||10
1622812560000|2021-06-04 13:16:00|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|0
1622812570000|2021-06-04 13:16:10|2660||2660||2660||2660||0
1622812580000|2021-06-04 13:16:20|2660.5||2660.5||2660.5||2660.5||236
1622812590000|2021-06-04 13:16:30||2660||2660||2660||2660|0
1622812600000|2021-06-04 13:16:40|2661|2660.5|2661|2660|2661|2660.5|2661|2660|464
1622812620000|2021-06-04 13:17:00|2660.5|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|540
1622812630000|2021-06-04 13:17:10|2660.5||2660.5||2660.5||2660.5||87
1622812650000|2021-06-04 13:17:30|2660||2660||2660||2660||0
1622812660000|2021-06-04 13:17:40|2660.5|2660|2660.5|2659.5|2660.5|2660|2660.5|2659.5|132
1622812670000|2021-06-04 13:17:50|||||||||142
1622812690000|2021-06-04 13:18:10|2660|2659|2659.5|2659|2660|2659|2659.5|2659|75
1622812710000|2021-06-04 13:18:30|2659|2658.5|2658.5|2657.5|2659|2658.5|2658|2657.5|141
1622812730000|2021-06-04 13:18:50||2658||2657.5||2658||2657.5|0
1622812740000|2021-06-04 13:19:00|2658||2658||2658||2658||300
1622812770000|2021-06-04 13:19:30|2658.5|2658|2658.5|2657.5|2658.5|2658|2658.5|2657.5|0
1622812790000|2021-06-04 13:19:50|2658||2658||2658||2658||0
1622812800000|2021-06-04 13:20:00|2658.5|2658|2659.5|2658.5|2659.5|2659|2658.5|2658|489
1622812810000|2021-06-04 13:20:10|2659||2659.5||2659.5||2659||0
1622812820000|2021-06-04 13:20:20|2659|2658|2659|2658|2659|2658.5|2659|2658|0
1622812830000|2021-06-04 13:20:30|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|0
1622812840000|2021-06-04 13:20:40|2659|2658|2659|2658.5|2659|2658.5|2659|2658|158
1622812850000|2021-06-04 13:20:50||2658||2658||2658||2658|0
1622812870000|2021-06-04 13:21:10|2658.5|2657.5|2659|2658|2659|2658.5|2658.5|2657.5|464
1622812880000|2021-06-04 13:21:20|2659.5|2658.5|2658.5|2657.5|2659.5|2658.5|2658.5|2657.5|834
1622812900000|2021-06-04 13:21:40|2659|2658|2659|2658|2659|2658.5|2659|2658|143
1622812950000|2021-06-04 13:22:30|2658.5|2657.5|2659|2658|2659|2658|2658|2657.5|2067
1622812960000|2021-06-04 13:22:40|2658.5|2657.5|2658.5|2657.5|2659|2657.5|2658.5|2657.5|0
1622812970000|2021-06-04 13:22:50|2659|2658|2658.5|2657.5|2659|2658|2658.5|2657.5|0
1622812980000|2021-06-04 13:23:00|2659|2658|2659|2658|2659|2658|2659|2658|0
1622812990000|2021-06-04 13:23:10|2658.5|2657.5|2658.5|2658|2658.5|2658|2658.5|2657.5|0
1622813000000|2021-06-04 13:23:20||2657.5||2657.5||2657.5||2657.5|0
1622813010000|2021-06-04 13:23:30||2658||2658||2658||2658|91
1622813020000|2021-06-04 13:23:40|2659|2658.5|2660|2659|2660|2659|2659|2658.5|1226
1622813040000|2021-06-04 13:24:00|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|304
1622813050000|2021-06-04 13:24:10|2660|2659|2659.5|2658.5|2660|2659|2659.5|2658.5|0
1622813060000|2021-06-04 13:24:20|2659|2659|2659|2658.5|2659|2659|2659|2658.5|257
1622813090000|2021-06-04 13:24:50|2658.5|2658|2659|2658|2659|2658|2658.5|2658|292
1622813100000|2021-06-04 13:25:00||2658.5||2658.5||2658.5||2658.5|0
1622813120000|2021-06-04 13:25:20|2659.5|2659|2659.5|2658.5|2659.5|2659|2659|2658.5|330
1622813150000|2021-06-04 13:25:50|2659|2658|2659|2658|2659|2658|2658.5|2658|716
1622813160000|2021-06-04 13:26:00|2658.5|2657.5|2658.5|2657.5|2658.5|2658|2658|2657|1340
1622813170000|2021-06-04 13:26:10|2659|2658|2659|2658|2659|2658|2659|2658|67
1622813180000|2021-06-04 13:26:20|2658.5|2657.5|2659|2658|2659|2658.5|2658.5|2657.5|0
1622813190000|2021-06-04 13:26:30|2658.5|2657.5|2658.5|2657.5|2659|2657.5|2658.5|2657.5|90
1622813200000|2021-06-04 13:26:40||2658||2658||2658||2658|0
1622813230000|2021-06-04 13:27:10|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|54
1622813240000|2021-06-04 13:27:20|2658.5||2658.5||2658.5||2658.5||349
1622813250000|2021-06-04 13:27:30|2659|2658|2658.5|2657.5|2659|2658|2658|2657|291
1622813260000|2021-06-04 13:27:40|2658|2657|2658|2657|2658|2657|2658|2657|0
1622813280000|2021-06-04 13:28:00|2657.5||2657.5||2657.5||2657.5||0
1622813300000|2021-06-04 13:28:20|2657|2656.5|2657|2656.5|2657|2656.5|2657|2656.5|505
1622813310000|2021-06-04 13:28:30|2656.5|2656|2656.5|2655.5|2656.5|2656|2656|2655.5|897
1622813330000|2021-06-04 13:28:50|2657|2656|2657|2656|2657.5|2657|2657|2656|1206
1622813340000|2021-06-04 13:29:00|2657.5|2656.5|2657.5|2657|2657.5|2657|2657.5|2656.5|0
1622813350000|2021-06-04 13:29:10||2656.5||2657||2657||2656.5|100
1622813360000|2021-06-04 13:29:20||2656.5||2656.5||2656.5||2656.5|0
1622813370000|2021-06-04 13:29:30||2657||2656.5||2657||2656.5|334
1622813380000|2021-06-04 13:29:40||2657||2656.5||2657||2656.5|0
1622813390000|2021-06-04 13:29:50|2658|2657|2658|2657|2658|2657|2658|2656.5|0
1622813400000|2021-06-04 13:30:00|2657.5|2656.5|2657|2656|2658|2656.5|2656.5|2656|525
1622813410000|2021-06-04 13:30:10|2656.5|2655.5|2657|2656.5|2657|2656.5|2656|2655.5|1751
1622813420000|2021-06-04 13:30:20|2657.5|2657|2658|2657|2658|2657.5|2657.5|2657|262
1622813430000|2021-06-04 13:30:30|2657.5|2656.5|2656.5|2656|2657.5|2656.5|2656.5|2655.5|1129
1622813440000|2021-06-04 13:30:40|2657|2655.5|2656.5|2655.5|2657|2656|2656.5|2655.5|0
1622813450000|2021-06-04 13:30:50|2657|2656|2656.5|2655.5|2657|2656|2656.5|2655.5|0
1622813460000|2021-06-04 13:31:00|2656|2655|2655|2654|2656|2655|2654|2653.5|814
1622813470000|2021-06-04 13:31:10|2655.5|2654.5|2656|2655|2656|2655|2655.5|2654.5|703
1622813480000|2021-06-04 13:31:20|2656.5|2655.5|2656.5|2655.5|2656.5|2656|2656.5|2655.5|365
1622813490000|2021-06-04 13:31:30|2656|2655|2655.5|2654.5|2656|2655|2655|2654.5|330
1622813500000|2021-06-04 13:31:40|2655|2654|2655.5|2654.5|2655.5|2654.5|2654.5|2654|1059
1622813510000|2021-06-04 13:31:50|2655|2655|2654|2653.5|2655|2655|2654|2653|1268
1622813520000|2021-06-04 13:32:00|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|400
1622813530000|2021-06-04 13:32:10|2653|2652.5|2654|2653|2654|2653.5|2653|2652|393
1622813540000|2021-06-04 13:32:20|2653.5|2653.5|2654|2653|2654|2653.5|2653.5|2653|230
1622813560000|2021-06-04 13:32:40|2653.5|2653.5|2654|2653|2654|2653.5|2653.5|2653|315
1622813570000|2021-06-04 13:32:50|2653.5|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|0
1622813580000|2021-06-04 13:33:00|2653|2652.5|2653|2652.5|2653.5|2653|2653|2652.5|864
1622813590000|2021-06-04 13:33:10|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651|575
1622813600000|2021-06-04 13:33:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|440
1622813610000|2021-06-04 13:33:30||2651.5||2652||2652||2651.5|0
1622813620000|2021-06-04 13:33:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|357
1622813630000|2021-06-04 13:33:50|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|775
1622813640000|2021-06-04 13:34:00|2654.5|2653.5|2654.5|2653.5|2655|2654|2654.5|2653.5|331
1622813650000|2021-06-04 13:34:10|2654|2653|2653.5|2652.5|2654|2653|2652.5|2652|212
1622813660000|2021-06-04 13:34:20|2654|2653|2654|2653|2654|2653|2654|2653|0
1622813670000|2021-06-04 13:34:30|2653.5|2652.5|2653.5|2652.5|2654|2652.5|2653|2652|197
1622813700000|2021-06-04 13:35:00|2653|2652|2653|2652.5|2653|2652.5|2653|2652|0
1622813710000|2021-06-04 13:35:10|2652.5|2652|2653|2652.5|2653|2652.5|2652.5|2652|132
1622813720000|2021-06-04 13:35:20|2653.5|2653|2654|2653|2654|2653|2653.5|2652.5|453
1622813730000|2021-06-04 13:35:30|2653.5||2654||2654||2653.5||0
1622813740000|2021-06-04 13:35:40|2653.5|2652.5|2653|2652|2653.5|2652.5|2652.5|2652|566
1622813760000|2021-06-04 13:36:00|2652.5|2652.5|2652.5|2651.5|2653|2652.5|2652|2651.5|1147
1622813770000|2021-06-04 13:36:10|2651.5|2651|2651|2650|2651.5|2651|2651|2650|868
1622813780000|2021-06-04 13:36:20|2651.5|2650.5|2652.5|2651.5|2652.5|2651.5|2651.5|2650.5|2289
1622813790000|2021-06-04 13:36:30|2652|2651|2652|2651|2652|2651|2652|2651|136
1622813800000|2021-06-04 13:36:40|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|0
1622813820000|2021-06-04 13:37:00|2651|2651|2651.5|2650.5|2651.5|2651|2651|2650.5|171
1622813830000|2021-06-04 13:37:10|2651|2651|2651.5|2650.5|2652|2651|2651|2650.5|143
1622813840000|2021-06-04 13:37:20|2651||2651||2651||2651||298
1622813850000|2021-06-04 13:37:30|2650.5|2650|2650|2649|2650.5|2650|2649.5|2649|479
1622813860000|2021-06-04 13:37:40|2649.5||2649.5||2649.5||2649.5||15
1622813870000|2021-06-04 13:37:50|2649|2648|2649|2648|2649|2648|2648.5|2648|317
1622813880000|2021-06-04 13:38:00||2648.5||2648.5||2648.5||2648|0
1622813900000|2021-06-04 13:38:20|2649.5|2649|2649.5|2648.5|2650|2649|2649|2648.5|2086
1622813910000|2021-06-04 13:38:30|2649||2649.5||2649.5||2649||0
1622813920000|2021-06-04 13:38:40|2650|2649|2650|2649|2650|2649|2650|2648.5|915
1622813940000|2021-06-04 13:39:00|2649.5|2649.5|2649|2648.5|2650.5|2650|2649|2648.5|4178
1622813950000|2021-06-04 13:39:10|2648.5|2648|2648.5|2648|2649|2648|2648.5|2648|253
1622813960000|2021-06-04 13:39:20|2649||2648.5||2649||2648.5||0
1622813970000|2021-06-04 13:39:30|2649|2647.5|2649|2648|2649|2648|2648|2647|1317
1622813980000|2021-06-04 13:39:40|2648.5|2648.5|2648.5|2647.5|2648.5|2648.5|2648.5|2647.5|1046
1622814000000|2021-06-04 13:40:00|2649|2648|2649.5|2648.5|2649.5|2648.5|2648.5|2648|1366
1622814010000|2021-06-04 13:40:10|2649|2648|2649|2648|2649|2648|2648.5|2648|100
1622814020000|2021-06-04 13:40:20|2648.5|2647.5|2648|2647|2648.5|2647.5|2647.5|2647|802
1622814030000|2021-06-04 13:40:30|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647|370
1622814040000|2021-06-04 13:40:40|2649|2648|2649|2648|2649|2648|2649|2648|133
1622814050000|2021-06-04 13:40:50|2649.5|2648.5|2649.5|2649|2650|2649.5|2649.5|2648.5|620
1622814060000|2021-06-04 13:41:00|2650|2649.5|2650.5|2650|2651|2650|2650|2649.5|506
1622814070000|2021-06-04 13:41:10|2651|2650.5|2651.5|2650.5|2652|2651.5|2650.5|2650|4587
1622814090000|2021-06-04 13:41:30|2651|2650|2650|2649|2651|2650|2649.5|2648.5|1064
1622814100000|2021-06-04 13:41:40|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649|712
1622814120000|2021-06-04 13:42:00|2650|2649|2650|2649.5|2650.5|2649.5|2650|2649|1063
1622814130000|2021-06-04 13:42:10||2649||2649.5||2649.5||2649|0
1622814140000|2021-06-04 13:42:20|2649.5|2649|2649.5|2649|2650|2649|2649.5|2649|0
1622814150000|2021-06-04 13:42:30|2649|2648.5|2647.5|2646.5|2649|2648.5|2647.5|2646.5|593
1622814160000|2021-06-04 13:42:40|2648|2647|2646.5|2646|2648|2647|2646.5|2646|1119
1622814180000|2021-06-04 13:43:00|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2646.5|2646|1197
1622814190000|2021-06-04 13:43:10|2647|2646|2647.5|2646.5|2647.5|2646.5|2647|2646|1404
1622814220000|2021-06-04 13:43:40|2647||2647.5||2647.5||2647||0
1622814240000|2021-06-04 13:44:00|2647||2647.5||2647.5||2647||12
1622814250000|2021-06-04 13:44:10|2648|2647|2648|2647|2648|2647|2648|2647|0
1622814260000|2021-06-04 13:44:20|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|0
1622814270000|2021-06-04 13:44:30|2647|2647|2648.5|2647.5|2648.5|2647.5|2647|2646.5|916
1622814280000|2021-06-04 13:44:40|2649|2648|2649|2648|2649|2648|2649|2648|0
1622814290000|2021-06-04 13:44:50|2648.5||2648.5||2648.5||2648.5||0
1622814300000|2021-06-04 13:45:00|2648|2647.5|2648.5|2647.5|2648.5|2647.5|2648|2647.5|517
1622814310000|2021-06-04 13:45:10|2648|2647|2647.5|2647|2648.5|2647|2647.5|2647|420
1622814320000|2021-06-04 13:45:20|2648||2648||2648||2648||317
1622814330000|2021-06-04 13:45:30|2648.5|2647.5|2648|2647|2648.5|2647.5|2648|2647|850
1622814360000|2021-06-04 13:46:00|2648.5|2647.5|2648.5|2648|2648.5|2648|2648|2647.5|1
1622814370000|2021-06-04 13:46:10|2648|2647.5|2648|2647|2648|2647.5|2647|2646.5|2592
1622814390000|2021-06-04 13:46:30|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|2647.5|2646.5|347
1622814400000|2021-06-04 13:46:40|2647|2647|2647.5|2646.5|2647.5|2647|2647|2646|532
1622814410000|2021-06-04 13:46:50|2647|2646|2647|2646|2647|2646|2647|2646|0
1622814420000|2021-06-04 13:47:00|2646.5|2646.5|2646|2645.5|2646.5|2646.5|2645.5|2645|1840
1622814450000|2021-06-04 13:47:30||2645||2645.5||2645.5||2645|915
1622814460000|2021-06-04 13:47:40|2646.5|2646|2647|2646|2647|2646.5|2646.5|2646|690
1622814470000|2021-06-04 13:47:50|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2645|882
1622814480000|2021-06-04 13:48:00|2646|2645|2646.5|2645.5|2646.5|2645.5|2646|2645|126
1622814490000|2021-06-04 13:48:10|2647|2646|2647|2646|2647|2646|2646.5|2645.5|94
1622814500000|2021-06-04 13:48:20|2646.5|2645.5|2646.5|2645|2647|2645.5|2646.5|2645|151
1622814510000|2021-06-04 13:48:30||2645.5||2645.5||2645.5||2645|0
1622814530000|2021-06-04 13:48:50|2646|2645|2645.5|2645|2646.5|2645.5|2645.5|2645|1128
1622814540000|2021-06-04 13:49:00|2645|2644.5|2645|2644|2645|2644.5|2644.5|2644|1121
1622814550000|2021-06-04 13:49:10|2645.5|2644.5|2645.5|2645|2645.5|2645|2645.5|2644.5|783
1622814560000|2021-06-04 13:49:20||2644.5||2644.5||2644.5||2644.5|0
1622814580000|2021-06-04 13:49:40|2645|2644|2645|2644|2645|2644|2645|2644|0
1622814590000|2021-06-04 13:49:50|2644.5|2643.5|2644.5|2644|2644.5|2644|2644|2643.5|554
1622814600000|2021-06-04 13:50:00|2645|2643.5|2643.5|2642.5|2645|2644|2643|2642.5|1641
1622814610000|2021-06-04 13:50:10||2643||2642.5||2643||2642.5|332
1622814620000|2021-06-04 13:50:20|2643|2643|2643.5|2642.5|2643.5|2643|2643|2642.5|1333
1622814630000|2021-06-04 13:50:30|2643|2642|2642.5|2641.5|2643.5|2642.5|2642|2641.5|1478
1622814640000|2021-06-04 13:50:40|2642|2642|2642.5|2641.5|2642.5|2642|2642|2641.5|524
1622814650000|2021-06-04 13:50:50|2642||2642||2642||2642||0
1622814660000|2021-06-04 13:51:00|2642.5|2641|2642|2641.5|2642.5|2641.5|2642|2641|2014
1622814670000|2021-06-04 13:51:10|2642.5|2641|2641|2640.5|2642.5|2641|2641|2640.5|1553
1622814680000|2021-06-04 13:51:20||2640||2640||2640.5||2640|812
1622814690000|2021-06-04 13:51:30|2641.5|2640.5|2641|2640.5|2641.5|2640.5|2641|2640.5|299
1622814700000|2021-06-04 13:51:40|2641.5||2641.5||2641.5||2641||1100
1622814710000|2021-06-04 13:51:50||2641||2641||2641||2641|2
1622814720000|2021-06-04 13:52:00|2641|2640.5|2641.5|2640.5|2641.5|2641|2641|2640.5|895
1622814730000|2021-06-04 13:52:10|2641|2641|2641.5|2640.5|2641.5|2641|2641|2640.5|1314
1622814740000|2021-06-04 13:52:20|2641|2641|2641.5|2641|2641.5|2641|2641|2641|200
1622814750000|2021-06-04 13:52:30|2641|2640.5|2641|2640.5|2641|2641|2640.5|2640|2109
1622814760000|2021-06-04 13:52:40|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|179
1622814770000|2021-06-04 13:52:50|2642.5|2641.5|2641.5|2640.5|2642.5|2641.5|2641.5|2640.5|4075
1622814780000|2021-06-04 13:53:00|2641|2641|2641|2640.5|2641|2641|2641|2640|49
1622814790000|2021-06-04 13:53:10|||||||||14
1622814800000|2021-06-04 13:53:20|2642|2641|2641|2640|2642.5|2641|2640.5|2639.5|7003
1622814810000|2021-06-04 13:53:30|2640.5|2640.5|2641|2640|2641|2640.5|2640.5|2640|953
1622814820000|2021-06-04 13:53:40|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|354
1622814830000|2021-06-04 13:53:50|2640||2640.5||2640.5||2640||328
1622814840000|2021-06-04 13:54:00|2641|2640|2641|2640|2641|2640|2641|2640|425
1622814850000|2021-06-04 13:54:10|2640.5||2641||2641||2640.5||0
1622814870000|2021-06-04 13:54:30|2641.5|2641|2642|2641|2642.5|2641.5|2641.5|2641|1938
1622814900000|2021-06-04 13:55:00|2641.5||2642||2642||2641.5||0
1622814910000|2021-06-04 13:55:10|2641.5|2641.5|2641.5|2640.5|2642|2641.5|2641|2640|964
1622814940000|2021-06-04 13:55:40|2641|2640|2641|2640|2641|2640|2640.5|2640|629
1622814950000|2021-06-04 13:55:50|2641.5|2640.5|2641.5|2640.5|2641.5|2640.5|2641.5|2640.5|0
1622814980000|2021-06-04 13:56:20|2641|2640|2641|2640|2641|2640|2641|2640|0
1622814990000|2021-06-04 13:56:30|2641.5|2640.5|2640|2639|2641.5|2640.5|2640|2639|521
1622815000000|2021-06-04 13:56:40|2639.5||2640||2640||2639.5||8360
1622815010000|2021-06-04 13:56:50|2639.5|2639.5|2639.5|2639|2640|2639.5|2639.5|2639|1803
1622815020000|2021-06-04 13:57:00|2640|2639.5|2640.5|2639.5|2640.5|2639.5|2640|2639.5|648
1622815040000|2021-06-04 13:57:20|2641|2640|2641.5|2640.5|2641.5|2640.5|2641|2640|652
1622815050000|2021-06-04 13:57:30|2642|2641|2643|2642|2643|2642|2642|2641|153
1622815060000|2021-06-04 13:57:40|2643.5|2642.5|2643.5|2643|2643.5|2643|2643|2642.5|600
1622815070000|2021-06-04 13:57:50|2644|2643.5|2644|2643.5|2644.5|2643.5|2644|2643|403
1622815080000|2021-06-04 13:58:00|2643.5|2643|2644|2643|2644|2643.5|2643.5|2643|888
1622815090000|2021-06-04 13:58:10|2643.5|2643.5|2643.5|2643|2643.5|2643.5|2643.5|2643|200
1622815100000|2021-06-04 13:58:20|2644|2643.5|2645|2643.5|2645|2644|2644|2643.5|413
1622815110000|2021-06-04 13:58:30|2644.5|2644|2645|2644|2645|2644.5|2644.5|2643.5|515
1622815120000|2021-06-04 13:58:40|2644.5||2644.5||2645||2644.5||30
1622815130000|2021-06-04 13:58:50|2645||2644.5||2645||2644.5||198
1622815140000|2021-06-04 13:59:00|2644|2643.5|2644|2643.5|2644.5|2643.5|2644|2643.5|785
1622815150000|2021-06-04 13:59:10|2644.5|2644|2644.5|2644|2645|2644|2644.5|2644|1090
1622815170000|2021-06-04 13:59:30|2645|2644.5|2645.5|2644.5|2645.5|2645|2644.5|2644.5|418
1622815180000|2021-06-04 13:59:40||2645||2645||2645||2644.5|0
1622815190000|2021-06-04 13:59:50|2646||2646||2646||2645.5||554
1622815200000|2021-06-04 14:00:00||2645.5||2645.5||2645.5||2645.5|0
1622815210000|2021-06-04 14:00:10|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|350
1622815240000|2021-06-04 14:00:40|2646|2645|2645.5|2645|2646|2645|2645|2644.5|1549
1622815250000|2021-06-04 14:00:50|2646||2646||2646.5||2646||475
1622815260000|2021-06-04 14:01:00|2646.5|2645.5|2648|2646.5|2648|2647|2646.5|2645.5|1762
1622815270000|2021-06-04 14:01:10|2647.5||2648||2648||2647.5||812
1622815280000|2021-06-04 14:01:20|2648.5|2647|2647.5|2646.5|2648.5|2647.5|2647.5|2646.5|450
1622815290000|2021-06-04 14:01:30|2648||2648||2648||2647.5||0
1622815300000|2021-06-04 14:01:40|2647.5|2646|2645|2644|2647.5|2646.5|2645|2644|1117
1622815310000|2021-06-04 14:01:50||2644.5||2644.5||2644.5||2644.5|0
1622815320000|2021-06-04 14:02:00|2645.5|2645|2645|2644|2646|2645|2645|2644|687
1622815330000|2021-06-04 14:02:10|2644.5|2644.5|2645|2644.5|2645|2644.5|2644.5|2644.5|169
1622815340000|2021-06-04 14:02:20|2644.5|2644|2645|2644.5|2645|2644.5|2644|2643.5|897
1622815360000|2021-06-04 14:02:40|2644.5|2644|2644.5|2644|2644.5|2644|2644.5|2643.5|446
1622815380000|2021-06-04 14:03:00|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|442
1622815390000|2021-06-04 14:03:10|2645.5|2645|2645.5|2644.5|2646|2645|2645.5|2644.5|387
1622815400000|2021-06-04 14:03:20|2646|2645|2646|2645|2646|2645|2646|2645|0
1622815410000|2021-06-04 14:03:30|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|0
1622815420000|2021-06-04 14:03:40||2646||2646||2646||2646|112
1622815440000|2021-06-04 14:04:00|2647|2646.5|2647.5|2646.5|2647.5|2646.5|2647|2646.5|133
1622815450000|2021-06-04 14:04:10|2648|2647|2648|2647.5|2648|2647.5|2648|2647|1520
1622815460000|2021-06-04 14:04:20|2648.5||2648.5||2648.5||2648||0
1622815470000|2021-06-04 14:04:30|2649|2648|2649|2648|2649|2648|2649|2648|0
1622815480000|2021-06-04 14:04:40|2649.5|2648.5|2650|2649|2650|2649|2649.5|2648.5|631
1622815490000|2021-06-04 14:04:50|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|48
1622815500000|2021-06-04 14:05:00|2648.5|2648|2649.5|2648.5|2649.5|2648.5|2648.5|2647.5|857
1622815510000|2021-06-04 14:05:10|2650|2649|2650.5|2649.5|2650.5|2649.5|2650|2649|382
1622815520000|2021-06-04 14:05:20|2651|2650|2650.5|2650|2651|2650|2650.5|2650|0
1622815530000|2021-06-04 14:05:30|2650|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|557
1622815540000|2021-06-04 14:05:40||2649.5||2650||2650||2649.5|0
1622815560000|2021-06-04 14:06:00|2650|2649.5|2650|2648.5|2650.5|2649.5|2650|2648.5|1336
1622815570000|2021-06-04 14:06:10|2649.5|2648|2648.5|2647.5|2649.5|2648|2648|2647.5|491
1622815580000|2021-06-04 14:06:20|2649|2648|2648.5|2648|2649|2648|2648.5|2647.5|0
1622815590000|2021-06-04 14:06:30||2647.5||2648||2648||2647.5|0
1622815610000|2021-06-04 14:06:50|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|494
1622815620000|2021-06-04 14:07:00|2649|2648|2649|2648|2649|2648|2649|2648|0
1622815640000|2021-06-04 14:07:20||2648.5||2648.5||2648.5||2648|0
1622815650000|2021-06-04 14:07:30|2649.5|2649|2649.5|2648.5|2649.5|2649|2649.5|2648.5|354
1622815660000|2021-06-04 14:07:40|2650|2649|2650.5|2649.5|2650.5|2649.5|2650|2649|0
1622815670000|2021-06-04 14:07:50|2650||2650.5||2650.5||2650||0
1622815680000|2021-06-04 14:08:00|2650|2649|2650|2649|2650.5|2650|2649.5|2649|1445
1622815690000|2021-06-04 14:08:10|2650.5|2649.5|2650|2649|2650.5|2649.5|2649.5|2649|163
1622815700000|2021-06-04 14:08:20|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2649|2648|614
1622815710000|2021-06-04 14:08:30|2649.5|2649|2650|2649|2650|2649|2649.5|2648.5|0
1622815740000|2021-06-04 14:09:00|2649.5|2649.5|2650|2649|2650|2649.5|2649.5|2649|487
1622815750000|2021-06-04 14:09:10||2649.5||2649||2649.5||2649|0
1622815760000|2021-06-04 14:09:20|2649.5||2649.5||2649.5||2649.5||0
1622815770000|2021-06-04 14:09:30|2650|2649.5|2649|2648.5|2650|2649.5|2648.5|2648|3267
1622815780000|2021-06-04 14:09:40|2649.5|2649|2650|2649|2650|2649|2649.5|2648.5|622
1622815790000|2021-06-04 14:09:50|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|846
1622815800000|2021-06-04 14:10:00|2648.5|2648|2648|2647|2648.5|2648|2648|2647|1835
1622815810000|2021-06-04 14:10:10|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|1098
1622815820000|2021-06-04 14:10:20|2649|2648.5|2649|2648|2649|2648.5|2649|2648|643
1622815830000|2021-06-04 14:10:30|2648.5|2647.5|2648|2647|2648.5|2647.5|2648|2647|0
1622815840000|2021-06-04 14:10:40|2648.5|2647.5|2648|2647.5|2648.5|2647.5|2648|2647.5|0
1622815850000|2021-06-04 14:10:50|2648.5||2648.5||2648.5||2648.5||0
1622815860000|2021-06-04 14:11:00|2649|2648|2649|2648|2649|2648|2649|2647.5|0
1622815880000|2021-06-04 14:11:20|||||||||100
1622815890000|2021-06-04 14:11:30|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2647.5|2647|989
1622815900000|2021-06-04 14:11:40|2648|2647|2648|2647|2648|2647.5|2647.5|2647|332
1622815910000|2021-06-04 14:11:50|2648.5|2647.5|2648.5|2648|2649|2648.5|2648.5|2647.5|668
1622815920000|2021-06-04 14:12:00||2647.5||2647.5||2647.5||2647.5|0
1622815930000|2021-06-04 14:12:10|2649|2648|2649|2648|2649|2648|2649|2648|155
1622815940000|2021-06-04 14:12:20|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|0
1622815950000|2021-06-04 14:12:30|2649|2649|2650.5|2650|2650.5|2650|2649|2649|1162
1622815960000|2021-06-04 14:12:40|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|112
1622815980000|2021-06-04 14:13:00|2649.5|2649|2650.5|2649.5|2651|2650.5|2649.5|2649|9606
1622815990000|2021-06-04 14:13:10|2651|2650|2651|2650|2651|2650|2651|2650|755
1622816000000|2021-06-04 14:13:20|2650.5|2649.5|2651.5|2650.5|2651.5|2650.5|2650|2649.5|589
1622816010000|2021-06-04 14:13:30|2651|2651|2652|2651|2652|2651.5|2651|2651|54
1622816020000|2021-06-04 14:13:40|2651.5|2650.5|2651|2650.5|2652|2650.5|2651|2650.5|135
1622816030000|2021-06-04 14:13:50|2651.5||2651.5||2651.5||2651.5||604
1622816040000|2021-06-04 14:14:00|2651|2651|2654|2653|2654.5|2654|2650.5|2650|14434
1622816050000|2021-06-04 14:14:10|2653.5|2652.5|2653.5|2652.5|2654|2653|2653|2652.5|923
1622816060000|2021-06-04 14:14:20|2653|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|0
1622816070000|2021-06-04 14:14:30|2654|2653|2654|2653|2654|2653|2654|2653|0
1622816080000|2021-06-04 14:14:40|2654.5|2653.5|2654.5|2654|2655.5|2654.5|2654.5|2653|1856
1622816090000|2021-06-04 14:14:50|2655||2655||2655||2655||0
1622816100000|2021-06-04 14:15:00|2654.5|2653.5|2654.5|2654|2654.5|2654|2653.5|2653|3313
1622816110000|2021-06-04 14:15:10|2655|2654.5|2655|2654.5|2656|2655|2655|2654.5|4270
1622816120000|2021-06-04 14:15:20|2654.5|2654|2654.5|2654|2654.5|2654|2654|2653.5|1616
1622816130000|2021-06-04 14:15:30|2654|2653.5|2652.5|2652|2654|2653.5|2652.5|2652|1143
1622816140000|2021-06-04 14:15:40|2653||2653||2653||2653||0
1622816160000|2021-06-04 14:16:00|2652|2651.5|2652|2651|2652|2651.5|2652|2651|48
1622816170000|2021-06-04 14:16:10|2651.5|2650.5|2651.5|2651|2652|2651|2651.5|2650.5|0
1622816190000|2021-06-04 14:16:30|2651|2650.5|2650.5|2649.5|2651|2650.5|2650|2649.5|657
1622816200000|2021-06-04 14:16:40|2650|2650|2650.5|2650|2650.5|2650|2650|2649.5|279
1622816210000|2021-06-04 14:16:50|2651|2650.5|2652.5|2651.5|2652.5|2651.5|2651|2650.5|1592
1622816220000|2021-06-04 14:17:00|2653|2652|2652|2651|2653|2652|2651.5|2651|1258
1622816230000|2021-06-04 14:17:10|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|23
1622816240000|2021-06-04 14:17:20|2652|2651|2652|2651|2652|2651|2652|2651|0
1622816250000|2021-06-04 14:17:30|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1622816260000|2021-06-04 14:17:40|2652||2652.5||2652.5||2652||0
1622816270000|2021-06-04 14:17:50|2652|2652|2652|2651|2652|2652|2652|2651|618
1622816280000|2021-06-04 14:18:00||2651.5||2651.5||2651.5||2651.5|190
1622816290000|2021-06-04 14:18:10|2652.5|2652|2653.5|2652.5|2653.5|2652.5|2652.5|2652|1377
1622816300000|2021-06-04 14:18:20|2654|2653|2653|2652.5|2654|2653|2653|2652.5|0
1622816310000|2021-06-04 14:18:30|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|0
1622816320000|2021-06-04 14:18:40|2654|2652.5|2653.5|2652.5|2654|2653|2653.5|2652.5|1114
1622816340000|2021-06-04 14:19:00|2653|2653|2653.5|2652.5|2653.5|2653|2652.5|2651.5|2251
1622816350000|2021-06-04 14:19:10||2653||2653||2653||2653|0
1622816370000|2021-06-04 14:19:30|2654|2653.5|2655|2654.5|2655|2654.5|2654|2653.5|3800
1622816380000|2021-06-04 14:19:40|2654.5|2654|2655|2654|2655|2654|2654|2653|1203
1622816400000|2021-06-04 14:20:00|2654.5|2654.5|2655|2654|2655|2654.5|2654.5|2654|801
1622816440000|2021-06-04 14:20:40|2654.5|2653.5|2653.5|2653|2654.5|2653.5|2653.5|2653|789
1622816450000|2021-06-04 14:20:50|2654|2652.5|2653|2652|2654|2652.5|2653|2652|556
1622816480000|2021-06-04 14:21:20|2652.5||2652.5||2652.5||2652.5||0
1622816490000|2021-06-04 14:21:30|2652|2651.5|2652|2651|2652|2651.5|2652|2651|706
1622816500000|2021-06-04 14:21:40|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650|406
1622816510000|2021-06-04 14:21:50|2651|2650|2650.5|2650|2651|2650|2650.5|2649.5|0
1622816520000|2021-06-04 14:22:00|2651|2649.5|2651.5|2650.5|2651.5|2650.5|2650.5|2649.5|1459
1622816530000|2021-06-04 14:22:10|2651|2650|2651.5|2650.5|2651.5|2650.5|2651|2650|1397
1622816540000|2021-06-04 14:22:20|2651|2650|2651|2650|2651|2650|2650.5|2650|18
1622816550000|2021-06-04 14:22:30|2650.5||2650.5||2650.5||2650.5||0
1622816560000|2021-06-04 14:22:40|2651|2650.5|2651|2650.5|2651.5|2650.5|2651|2650|133
1622816570000|2021-06-04 14:22:50|||||||||120
1622816580000|2021-06-04 14:23:00|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|526
1622816590000|2021-06-04 14:23:10|2651.5||2651||2651.5||2651||0
1622816600000|2021-06-04 14:23:20|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|177
1622816610000|2021-06-04 14:23:30|2650|2649.5|2649.5|2649|2650|2649.5|2649.5|2648.5|705
1622816620000|2021-06-04 14:23:40|2650|2649.5|2651.5|2651|2651.5|2651|2650|2649.5|2133
1622816630000|2021-06-04 14:23:50|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|63
1622816640000|2021-06-04 14:24:00|2651|2651|2651.5|2651|2652|2651.5|2651|2650.5|1697
1622816650000|2021-06-04 14:24:10|2652|2651.5|2652.5|2652|2652.5|2652|2652|2651.5|14
1622816670000|2021-06-04 14:24:30|||||||||906
1622816680000|2021-06-04 14:24:40||2651.5||2651.5||2651.5||2651.5|52
1622816690000|2021-06-04 14:24:50|2652|2651|2652|2651.5|2652|2651.5|2652|2651|528
1622816700000|2021-06-04 14:25:00|2652.5|2651|2651.5|2651|2652.5|2651.5|2651.5|2651|49
1622816730000|2021-06-04 14:25:30|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651|3771
1622816760000|2021-06-04 14:26:00|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|411
1622816770000|2021-06-04 14:26:10|2652|2651.5|2652|2651.5|2652.5|2651.5|2652|2651.5|2551
1622816780000|2021-06-04 14:26:20|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|867
1622816790000|2021-06-04 14:26:30|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|728
1622816800000|2021-06-04 14:26:40||2650||2650.5||2650.5||2650|0
1622816810000|2021-06-04 14:26:50|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|54
1622816830000|2021-06-04 14:27:10|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|948
1622816840000|2021-06-04 14:27:20|2652|2651.5|2652.5|2652|2652.5|2652|2652|2651|2530
1622816850000|2021-06-04 14:27:30|||||||||2
1622816880000|2021-06-04 14:28:00|2653|2652.5|2654|2653.5|2654|2653.5|2653|2652.5|107
1622816890000|2021-06-04 14:28:10|2654.5|2654|2654.5|2654|2655|2654|2654.5|2654|1
1622816900000|2021-06-04 14:28:20|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|121
1622816910000|2021-06-04 14:28:30||2653||2653.5||2653.5||2653|456
1622816920000|2021-06-04 14:28:40||2653||2653||2653.5||2653|46
1622816940000|2021-06-04 14:29:00|2654.5|2653.5|2654.5|2654|2654.5|2654|2654.5|2653.5|111
1622816960000|2021-06-04 14:29:20|||||||||755
1622816970000|2021-06-04 14:29:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|510
1622816990000|2021-06-04 14:29:50|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|78
1622817000000|2021-06-04 14:30:00|||||||||310
1622817010000|2021-06-04 14:30:10|2654|2653.5|2654.5|2654|2654.5|2654|2654|2653.5|1740
1622817030000|2021-06-04 14:30:30|2655|2654.5|2655.5|2654.5|2655.5|2655|2655|2654.5|2112
1622817060000|2021-06-04 14:31:00|2655|2654|2653.5|2652.5|2655|2654|2653.5|2652.5|1849
1622817090000|2021-06-04 14:31:30|2653|2652|2653|2652|2653|2652|2653|2652|310
1622817100000|2021-06-04 14:31:40|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|132
1622817120000|2021-06-04 14:32:00||2653||2653||2653||2653|84
1622817130000|2021-06-04 14:32:10|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652|0
1622817140000|2021-06-04 14:32:20|2654|2653|2654|2653.5|2654|2653.5|2653.5|2653|3007
1622817150000|2021-06-04 14:32:30|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|0
1622817160000|2021-06-04 14:32:40|2654||2653.5||2654||2653.5||0
1622817170000|2021-06-04 14:32:50|2654|2653.5|2655|2654|2655|2654|2653.5|2653.5|1039
1622817180000|2021-06-04 14:33:00|2654.5||2654.5||2655||2654.5||203
1622817200000|2021-06-04 14:33:20|2655|2654.5|2654.5|2654|2655.5|2654.5|2654.5|2654|1240
1622817220000|2021-06-04 14:33:40|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|174
1622817240000|2021-06-04 14:34:00|2655|2654.5|2655.5|2654.5|2655.5|2655|2655|2654.5|1733
1622817250000|2021-06-04 14:34:10|2655|2654|2654.5|2653.5|2655|2654.5|2654.5|2653.5|1502
1622817260000|2021-06-04 14:34:20|2654||2654.5||2654.5||2654||202
1622817270000|2021-06-04 14:34:30|2654|2653|2654.5|2653.5|2654.5|2653.5|2654|2653|13
1622817280000|2021-06-04 14:34:40|2654|2653|2654|2653|2654|2653|2654|2653|1056
1622817290000|2021-06-04 14:34:50|2654.5|2653.5|2654.5|2654|2654.5|2654|2654.5|2653.5|614
1622817300000|2021-06-04 14:35:00|2655|2653.5|2654|2653.5|2655|2653.5|2654|2653.5|74
1622817310000|2021-06-04 14:35:10|2654.5|2653|2654|2653|2654.5|2653|2654|2653|459
1622817320000|2021-06-04 14:35:20||2653.5||2653.5||2653.5||2653.5|0
1622817330000|2021-06-04 14:35:30|2654.5||2654.5||2654.5||2654||345
1622817350000|2021-06-04 14:35:50|2654||2654.5||2654.5||2654||0
1622817360000|2021-06-04 14:36:00|2654||2654||2654||2654||0
1622817370000|2021-06-04 14:36:10|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|731
1622817380000|2021-06-04 14:36:20|2654|2653.5|2654|2653|2654|2653.5|2654|2653|398
1622817390000|2021-06-04 14:36:30|||||||||16
1622817410000|2021-06-04 14:36:50||2653.5||2653.5||2653.5||2653.5|0
1622817420000|2021-06-04 14:37:00|2654.5|2654|2654|2653|2654.5|2654|2654|2653|1204
1622817430000|2021-06-04 14:37:10|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|875
1622817440000|2021-06-04 14:37:20|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|135
1622817450000|2021-06-04 14:37:30|2653|2652.5|2652|2651.5|2653|2652.5|2652|2651.5|2782
1622817460000|2021-06-04 14:37:40|2651.5|2651|2651|2650|2651.5|2651|2651|2650|910
1622817470000|2021-06-04 14:37:50|2650.5|2650.5|2650.5|2649.5|2651|2650.5|2650|2649|2727
1622817480000|2021-06-04 14:38:00|2651|2650|2651|2650|2652|2651.5|2650.5|2650|6142
1622817490000|2021-06-04 14:38:10|2650.5||2650.5||2650.5||2650.5||0
1622817500000|2021-06-04 14:38:20|2650|2649.5|2650|2649|2650|2649.5|2650|2649|398
1622817510000|2021-06-04 14:38:30|2649.5|2649.5|2649.5|2649|2649.5|2649.5|2649.5|2649|157
1622817520000|2021-06-04 14:38:40|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648|605
1622817530000|2021-06-04 14:38:50|2649|2649|2648.5|2647.5|2649|2649|2648|2647.5|203
1622817540000|2021-06-04 14:39:00||2648||2648||2648||2648|0
1622817550000|2021-06-04 14:39:10|2649|2648.5|2649.5|2648.5|2649.5|2649|2649|2648.5|1931
1622817570000|2021-06-04 14:39:30||2649||2649||2649||2649|0
1622817600000|2021-06-04 14:40:00|2650|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649.5|619
1622817610000|2021-06-04 14:40:10||2650||2650||2650||2650|0
1622817650000|2021-06-04 14:40:50|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2650.5|2650|2179
1622817660000|2021-06-04 14:41:00|2651|2651|2651|2650.5|2651|2651|2651|2650.5|549
1622817670000|2021-06-04 14:41:10|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|1027
1622817680000|2021-06-04 14:41:20|2652||2652||2652||2651.5||0
1622817690000|2021-06-04 14:41:30|2651.5|2651.5|2652|2651|2652.5|2651.5|2651.5|2651|1450
1622817700000|2021-06-04 14:41:40|2651.5||2651.5||2651.5||2651.5||0
1622817710000|2021-06-04 14:41:50|2652|2651.5|2653|2652|2653.5|2652.5|2652|2651|1926
1622817720000|2021-06-04 14:42:00|2652.5|2651.5|2652|2651.5|2652.5|2651.5|2652|2651.5|568
1622817730000|2021-06-04 14:42:10||2651||2651||2651||2651|322
1622817760000|2021-06-04 14:42:40|2651.5|2650.5|2651|2650|2651.5|2651|2651|2649.5|1069
1622817770000|2021-06-04 14:42:50|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649.5|40
1622817780000|2021-06-04 14:43:00|2651|2650|2651|2650|2651|2650|2651|2650|176
1622817790000|2021-06-04 14:43:10|2650.5|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|69
1622817800000|2021-06-04 14:43:20|2651|2650|2650.5|2650|2651|2650.5|2650.5|2650|4592
1622817810000|2021-06-04 14:43:30|2651|2650.5|2653|2652.5|2653|2652.5|2651|2650.5|1966
1622817820000|2021-06-04 14:43:40|2653.5|2652|2653.5|2653|2654|2653.5|2653.5|2652|996
1622817830000|2021-06-04 14:43:50||2652.5||2652.5||2652.5||2652.5|259
1622817840000|2021-06-04 14:44:00|2653||2653.5||2653.5||2653||0
1622817850000|2021-06-04 14:44:10|2653|2653|2653.5|2653|2653.5|2653|2653|2653|0
1622817860000|2021-06-04 14:44:20|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|650
1622817880000|2021-06-04 14:44:40|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|0
1622817910000|2021-06-04 14:45:10|2652.5|2652|2652|2651.5|2652.5|2652|2652|2651.5|907
1622817930000|2021-06-04 14:45:30|2651.5|2651|2652|2651|2652|2651|2651.5|2651|764
1622817960000|2021-06-04 14:46:00||2651.5||2651.5||2651.5||2651|334
1622818000000|2021-06-04 14:46:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|580
1622818020000|2021-06-04 14:47:00|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|1696
1622818030000|2021-06-04 14:47:10|2652|2651.5|2652|2651.5|2652|2651.5|2651.5|2651|1682
1622818040000|2021-06-04 14:47:20|2651.5|2651|2651.5|2651|2651.5|2651.5|2651.5|2651|0
1622818050000|2021-06-04 14:47:30|2652|2651.5|2652|2651|2652|2651.5|2652|2651|735
1622818060000|2021-06-04 14:47:40|2652.5|2651.5|2652.5|2652|2653|2652|2652.5|2651.5|1056
1622818070000|2021-06-04 14:47:50|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652|0
1622818080000|2021-06-04 14:48:00|2653.5|2653|2654.5|2653.5|2654.5|2653.5|2653.5|2653|726
1622818090000|2021-06-04 14:48:10|2654||2654||2654||2654||0
1622818110000|2021-06-04 14:48:30|2654.5|2654|2654.5|2654|2655|2654|2654.5|2653.5|200
1622818120000|2021-06-04 14:48:40||2653.5||2653.5||2653.5||2653.5|47
1622818130000|2021-06-04 14:48:50|2655|2654|2655|2654.5|2655|2654.5|2655|2654|0
1622818140000|2021-06-04 14:49:00|2655.5|2654|2656|2655|2656|2655|2655|2654|0
1622818150000|2021-06-04 14:49:10|2655.5|2654.5|2657|2656.5|2657|2656.5|2655.5|2654.5|5022
1622818160000|2021-06-04 14:49:20|2656.5|2656|2656.5|2656|2657|2656.5|2656.5|2656|4272
1622818170000|2021-06-04 14:49:30|2656|2655.5|2656.5|2655.5|2656.5|2656|2656|2655.5|704
1622818200000|2021-06-04 14:50:00|2656||2656.5||2656.5||2656||210
1622818220000|2021-06-04 14:50:20|2657|2656|2657|2656.5|2657.5|2657|2657|2656|1886
1622818240000|2021-06-04 14:50:40|2658|2657|2657.5|2656.5|2658|2657|2657.5|2656.5|2331
1622818250000|2021-06-04 14:50:50|2657|2657|2657.5|2656.5|2657.5|2657|2657|2656.5|3771
1622818280000|2021-06-04 14:51:20|2657|2656|2655.5|2655|2657|2656|2655.5|2655|1809
1622818290000|2021-06-04 14:51:30|2655|2654.5|2655.5|2655|2656|2655|2655|2654.5|1001
1622818310000|2021-06-04 14:51:50|2655|2654.5|2655.5|2654.5|2655.5|2655|2655|2654.5|124
1622818320000|2021-06-04 14:52:00||2655||2654.5||2655||2654.5|0
1622818330000|2021-06-04 14:52:10||2655||2655||2655||2654.5|0
1622818340000|2021-06-04 14:52:20|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|200
1622818360000|2021-06-04 14:52:40|2655|2654.5|2654.5|2653.5|2655|2654.5|2654.5|2653.5|9
1622818370000|2021-06-04 14:52:50|2654||2654||2654||2654||293
1622818380000|2021-06-04 14:53:00|2654.5|2654|2654.5|2654|2654.5|2654|2654|2653.5|1095
1622818390000|2021-06-04 14:53:10||2653.5||2654||2654||2653.5|0
1622818400000|2021-06-04 14:53:20|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|0
1622818410000|2021-06-04 14:53:30||2654||2653.5||2654||2653.5|0
1622818430000|2021-06-04 14:53:50|2656|2654|2655|2654|2656|2655|2654.5|2654|9677
1622818440000|2021-06-04 14:54:00|2654.5|2654.5|2654.5|2654|2654.5|2654.5|2654.5|2653.5|721
1622818450000|2021-06-04 14:54:10|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653.5|591
1622818460000|2021-06-04 14:54:20|2654|2654|2654.5|2654|2654.5|2654|2654|2654|332
1622818480000|2021-06-04 14:54:40|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|0
1622818490000|2021-06-04 14:54:50|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|0
1622818530000|2021-06-04 14:55:30||2653.5||2653.5||2653.5||2653.5|0
1622818560000|2021-06-04 14:56:00|2655|2654|2655|2654|2655.5|2655|2655|2654|2338
1622818570000|2021-06-04 14:56:10|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|100
1622818580000|2021-06-04 14:56:20|2654||2654.5||2654.5||2654||115
1622818590000|2021-06-04 14:56:30|2654|2654|2654.5|2654|2654.5|2654|2654|2654|1000
1622818600000|2021-06-04 14:56:40|2655|2654.5|2655.5|2654.5|2655.5|2655|2654.5|2653.5|1658
1622818610000|2021-06-04 14:56:50|2656|2655|2655.5|2655|2656|2655|2655.5|2655|0
1622818620000|2021-06-04 14:57:00||2654.5||2654.5||2654.5||2654.5|315
1622818630000|2021-06-04 14:57:10|2655||2655.5||2655.5||2655||0
1622818640000|2021-06-04 14:57:20|2655||2655.5||2655.5||2655||1
1622818650000|2021-06-04 14:57:30|2656|2655|2656|2655.5|2656.5|2655.5|2656|2655|301
1622818660000|2021-06-04 14:57:40|2656.5|2655|2656|2655|2656.5|2655|2655.5|2655|46
1622818670000|2021-06-04 14:57:50||2655.5||2655.5||2655.5||2655.5|0
1622818710000|2021-06-04 14:58:30|2656.5|2656|2656|2655.5|2656.5|2656|2656|2655.5|635
1622818720000|2021-06-04 14:58:40|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2656|112
1622818750000|2021-06-04 14:59:10|2657|2656.5|2657|2656|2657|2656.5|2657|2656|1379
1622818760000|2021-06-04 14:59:20|2656.5||2656.5||2656.5||2656.5||0
1622818770000|2021-06-04 14:59:30|2657||2656.5||2657||2656.5||132
1622818780000|2021-06-04 14:59:40|2656|2655.5|2656|2655|2656|2655.5|2655.5|2655|376
1622818790000|2021-06-04 14:59:50|2655.5||2655.5||2655.5||2655.5||647
1622818800000|2021-06-04 15:00:00|||||||||86
1622818810000|2021-06-04 15:00:10|2656|2655.5|2656|2655|2656|2655.5|2656|2655|0
1622818820000|2021-06-04 15:00:20|||||||||260
1622818830000|2021-06-04 15:00:30||2655.5||2655.5||2655.5||2655.5|0
1622818840000|2021-06-04 15:00:40||2655||2655||2655||2655|0
1622818850000|2021-06-04 15:00:50||2655.5||2655.5||2655.5||2655.5|0
1622818860000|2021-06-04 15:01:00||2655||2655.5||2655.5||2655|183
1622818880000|2021-06-04 15:01:20|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|3669
1622818890000|2021-06-04 15:01:30|||||||||18
1622818900000|2021-06-04 15:01:40|2655.5|2655|2656.5|2656|2656.5|2656|2655.5|2655|8254
1622818920000|2021-06-04 15:02:00|||||||||519
1622818930000|2021-06-04 15:02:10|2656|2655.5|2655.5|2655|2656|2655.5|2655.5|2655|2768
1622818940000|2021-06-04 15:02:20|2655|2654.5|2655.5|2654.5|2655.5|2655|2655|2654.5|252
1622818950000|2021-06-04 15:02:30|2655|2654|2654.5|2653.5|2655|2654|2654|2653.5|1837
1622818960000|2021-06-04 15:02:40|2654|2653|2654|2653|2654|2653|2654|2653|0
1622818970000|2021-06-04 15:02:50|2653.5||2653.5||2653.5||2653.5||0
1622818980000|2021-06-04 15:03:00|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|1475
1622818990000|2021-06-04 15:03:10|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2653|214
1622819000000|2021-06-04 15:03:20|2654.5|2653|2654.5|2654|2655|2654|2654|2653|1815
1622819010000|2021-06-04 15:03:30|2654|2653.5|2654.5|2653.5|2654.5|2654|2654|2653.5|0
1622819020000|2021-06-04 15:03:40|2654||2654.5||2654.5||2654||0
1622819030000|2021-06-04 15:03:50|2654||2654||2654||2654||0
1622819050000|2021-06-04 15:04:10|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2653.5|200
1622819060000|2021-06-04 15:04:20|2655|2654.5|2655.5|2654.5|2655.5|2655|2655|2654.5|383
1622819080000|2021-06-04 15:04:40|2656|2655|2655.5|2655|2656|2655|2655.5|2655|0
1622819090000|2021-06-04 15:04:50|||||||||2
1622819100000|2021-06-04 15:05:00|2655|2654.5|2655.5|2654.5|2655.5|2654.5|2655|2654.5|221
1622819110000|2021-06-04 15:05:10|2655||2655||2655||2655||0
1622819120000|2021-06-04 15:05:20|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|464
1622819150000|2021-06-04 15:05:50|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|233
1622819160000|2021-06-04 15:06:00||2654.5||2654.5||2655||2654.5|0
1622819170000|2021-06-04 15:06:10|2656|2655|2656|2655.5|2656|2655.5|2656|2655|1329
1622819180000|2021-06-04 15:06:20|2655.5|2655|2655.5|2654.5|2655.5|2655|2655.5|2654.5|438
1622819190000|2021-06-04 15:06:30||2655||2655||2655||2655|954
1622819200000|2021-06-04 15:06:40|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|200
1622819220000|2021-06-04 15:07:00|2656|2655.5|2656|2655|2656|2655.5|2656|2655|432
1622819240000|2021-06-04 15:07:20|2655.5|2655.5|2655.5|2655|2655.5|2655.5|2655.5|2655|0
1622819250000|2021-06-04 15:07:30|2655|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|959
1622819260000|2021-06-04 15:07:40|2655.5|2655|2655.5|2655|2655.5|2655|2655|2654.5|427
1622819270000|2021-06-04 15:07:50|2655|2654.5|2655|2654.5|2655|2654.5|2655|2654.5|46
1622819280000|2021-06-04 15:08:00|||||||||154
1622819290000|2021-06-04 15:08:10|2654.5|2654|2654.5|2653.5|2654.5|2654|2654.5|2653.5|71
1622819300000|2021-06-04 15:08:20||2654||2654||2654||2654|0
1622819320000|2021-06-04 15:08:40|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|293
1622819330000|2021-06-04 15:08:50|2653.5|2653|2654|2653|2654|2653.5|2653.5|2653|1404
1622819340000|2021-06-04 15:09:00||2653.5||2653.5||2653.5||2653.5|0
1622819350000|2021-06-04 15:09:10|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2653.5|913
1622819370000|2021-06-04 15:09:30|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|345
1622819380000|2021-06-04 15:09:40|2654.5|2653|2654|2653.5|2654.5|2654|2654|2653|1733
1622819390000|2021-06-04 15:09:50|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2653|398
1622819400000|2021-06-04 15:10:00||2653||2653||2653||2653|46
1622819410000|2021-06-04 15:10:10|2653.5|2653.5|2654|2653|2654|2653.5|2653.5|2653|198
1622819420000|2021-06-04 15:10:20|2654.5|2653.5|2654.5|2653.5|2654.5|2654|2654.5|2653.5|305
1622819430000|2021-06-04 15:10:30||2654||2654||2654||2654|0
1622819450000|2021-06-04 15:10:50|2655|2654.5|2655|2654.5|2656|2655|2655|2654.5|2181
1622819460000|2021-06-04 15:11:00|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2654|111
1622819480000|2021-06-04 15:11:20|2655||2654.5||2655||2654.5||166
1622819500000|2021-06-04 15:11:40|2654|2653.5|2654.5|2653.5|2654.5|2654|2654|2653|1710
1622819520000|2021-06-04 15:12:00|2655|2654|2655|2654.5|2655|2654.5|2655|2654|0
1622819530000|2021-06-04 15:12:10||2654||2654||2654.5||2654|220
1622819540000|2021-06-04 15:12:20||2654.5||2654||2654.5||2654|2
1622819560000|2021-06-04 15:12:40|2654|2653.5|2654.5|2653.5|2654.5|2653.5|2653.5|2653|3135
1622819570000|2021-06-04 15:12:50|2654||2654||2654||2654||291
1622819580000|2021-06-04 15:13:00|2654.5|2654|2654.5|2654|2654.5|2654|2654.5|2653.5|469
1622819590000|2021-06-04 15:13:10|2655|2654.5|2655.5|2655|2656|2655|2655|2654.5|1727
1622819610000|2021-06-04 15:13:30|2655|2654.5|2655|2654|2655|2654.5|2655|2654|600
1622819620000|2021-06-04 15:13:40|2654.5|2654.5|2654.5|2654|2655|2654.5|2654.5|2654|0
1622819630000|2021-06-04 15:13:50|2655|2654.5|2655|2654|2655|2654.5|2655|2654|134
1622819680000|2021-06-04 15:14:40|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|759
1622819690000|2021-06-04 15:14:50|||||||||628
1622819700000|2021-06-04 15:15:00|2655|2654|2655.5|2654.5|2655.5|2654.5|2655|2654|2774
1622819710000|2021-06-04 15:15:10|2655|2654|2655.5|2654|2655.5|2654|2655|2654|0
1622819720000|2021-06-04 15:15:20|||||||||110
1622819730000|2021-06-04 15:15:30||2654.5||2654.5||2654.5||2654.5|67
1622819740000|2021-06-04 15:15:40|2655|2654|2655|2654|2655|2654|2655|2654|0
1622819750000|2021-06-04 15:15:50|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|2655.5|2654.5|0
1622819770000|2021-06-04 15:16:10||2654||2654||2654||2654|0
1622819790000|2021-06-04 15:16:30|2655||2655||2655||2655||58
1622819800000|2021-06-04 15:16:40|2655.5||2655.5||2655.5||2655.5||201
1622819810000|2021-06-04 15:16:50|2655||2655||2655||2655||39
1622819820000|2021-06-04 15:17:00|2655.5||2655.5||2655.5||2655.5||100
1622819840000|2021-06-04 15:17:20||2654.5||2654.5||2654.5||2654.5|0
1622819850000|2021-06-04 15:17:30||2654||2654||2654||2654|0
1622819860000|2021-06-04 15:17:40|2655|2654.5|2655.5|2654|2655.5|2654.5|2655|2654|0
1622819870000|2021-06-04 15:17:50||2654.5||2654.5||2654.5||2654.5|0
1622819880000|2021-06-04 15:18:00|2655|2654|2655|2654|2655|2654|2655|2653.5|1513
1622819890000|2021-06-04 15:18:10||2653.5||2654||2654||2653.5|0
1622819900000|2021-06-04 15:18:20||2653.5||2654||2654||2653.5|0
1622819930000|2021-06-04 15:18:50|2654.5|2653.5|2655|2653.5|2655|2653.5|2654.5|2653.5|0
1622819940000|2021-06-04 15:19:00||2654||2654||2654||2653.5|13
1622819950000|2021-06-04 15:19:10|||||||||2052
1622819960000|2021-06-04 15:19:20|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|0
1622819970000|2021-06-04 15:19:30|||||||||267
1622820010000|2021-06-04 15:20:10|2655||2655||2655||2654.5||41
1622820020000|2021-06-04 15:20:20|2654.5|2652.5|2654|2652.5|2654.5|2652.5|2653.5|2652.5|410
1622820030000|2021-06-04 15:20:30|2653.5|2652|2653|2652|2653.5|2652|2653|2652|359
1622820040000|2021-06-04 15:20:40|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|0
1622820080000|2021-06-04 15:21:20|2654|2653|2655|2654|2655|2654|2654|2653|212
1622820100000|2021-06-04 15:21:40|2656|2654.5|2655.5|2654.5|2656|2654.5|2655|2654|46
1622820110000|2021-06-04 15:21:50||2654||2654||2654||2654|0
1622820140000|2021-06-04 15:22:20|2655||2655||2655||2655||0
1622820150000|2021-06-04 15:22:30||2653.5||2653.5||2653.5||2653.5|106
1622820160000|2021-06-04 15:22:40|2654.5||2654.5||2654.5||2654.5||0
1622820170000|2021-06-04 15:22:50|2654|2653|2654|2653|2654|2653|2654|2653|385
1622820180000|2021-06-04 15:23:00|2654.5|2653.5|2655.5|2654.5|2655.5|2654.5|2654.5|2653.5|31
1622820200000|2021-06-04 15:23:20|2655|2654|2655.5|2654.5|2655.5|2654.5|2655|2654|500
1622820220000|2021-06-04 15:23:40|2656|2655|2656.5|2655|2656.5|2655.5|2656|2655|132
1622820240000|2021-06-04 15:24:00|2656||2656||2656||2656||0
1622820250000|2021-06-04 15:24:10|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|168
1622820260000|2021-06-04 15:24:20|||||||||177
1622820270000|2021-06-04 15:24:30|2657|2656|2657.5|2656.5|2657.5|2656.5|2657|2656|104
1622820280000|2021-06-04 15:24:40|2658|2657|2657.5|2656.5|2658|2657|2657.5|2656.5|149
1622820290000|2021-06-04 15:24:50||2656||2656||2656||2656|339
1622820300000|2021-06-04 15:25:00|2656.5||2657||2657||2656.5||0
1622820310000|2021-06-04 15:25:10|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|100
1622820320000|2021-06-04 15:25:20|2657||2656.5||2657||2656.5||0
1622820340000|2021-06-04 15:25:40||2655||2655.5||2655.5||2655|201
1622820350000|2021-06-04 15:25:50|2657||2656.5||2657||2656.5||1
1622820370000|2021-06-04 15:26:10|||||||||17
1622820390000|2021-06-04 15:26:30||2655||2655||2655||2655|0
1622820400000|2021-06-04 15:26:40||2655.5||2655.5||2655.5||2655.5|0
1622820410000|2021-06-04 15:26:50|||||||||35
1622820420000|2021-06-04 15:27:00|2657|2656|2656.5|2655|2657|2656|2656.5|2655|64
1622820430000|2021-06-04 15:27:10|2656|2654.5|2655.5|2654.5|2656|2654.5|2655.5|2654.5|619
1622820450000|2021-06-04 15:27:30|2655|2653.5|2655|2654|2655.5|2654|2655|2653.5|317
1622820460000|2021-06-04 15:27:40|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|31
1622820470000|2021-06-04 15:27:50|2654|2653|2653.5|2652.5|2654|2653|2653.5|2652.5|372
1622820480000|2021-06-04 15:28:00|2653|2652|2653|2652|2653|2652|2653|2652|104
1622820490000|2021-06-04 15:28:10|||||||||200
1622820500000|2021-06-04 15:28:20|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1622820510000|2021-06-04 15:28:30|2652|2651|2652.5|2651.5|2652.5|2651.5|2652|2651|41
1622820520000|2021-06-04 15:28:40|2652|2651|2653|2652|2653|2652|2652|2651|51
1622820530000|2021-06-04 15:28:50|||||||||155
1622820540000|2021-06-04 15:29:00|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1622820550000|2021-06-04 15:29:10|2652|2651|2652|2651|2652|2651|2652|2651|21
1622820580000|2021-06-04 15:29:40|2653|2651.5|2652|2651|2653|2652|2652|2651|5985
1622820590000|2021-06-04 15:29:50|||||||||1
1623049220000|2021-06-07 07:00:20|2650|2649|2649|2645.5|2650|2649|2648|2644|21322
1623049230000|2021-06-07 07:00:30|2648.5|2644.5|2646|2643.5|2648.5|2644.5|2646|2643.5|144
1623049240000|2021-06-07 07:00:40|2646.5|2645|2646.5|2645|2646.5|2645|2646.5|2645|0
1623049250000|2021-06-07 07:00:50|2646|2644|2646.5|2644|2646.5|2644|2646|2644|568
1623049260000|2021-06-07 07:01:00|2647|2644.5|2647|2646|2649|2646|2647|2644|2511
1623049270000|2021-06-07 07:01:10|||||||||120
1623049290000|2021-06-07 07:01:30|2646.5|2645|2645|2643.5|2646.5|2645|2645|2643|126
1623049300000|2021-06-07 07:01:40|||||||||100
1623049320000|2021-06-07 07:02:00||2644||2644.5||2644.5||2644|0
1623049330000|2021-06-07 07:02:10|2646|2645|2648.5|2647|2648.5|2647|2646|2645|1530
1623049340000|2021-06-07 07:02:20|2649|2647.5|2647.5|2646.5|2649|2647.5|2647.5|2646.5|586
1623049350000|2021-06-07 07:02:30|2647|2646|2647|2645.5|2647|2646|2647|2644.5|1859
1623049360000|2021-06-07 07:02:40||2646||2645.5||2646||2645.5|2500
1623049370000|2021-06-07 07:02:50|2646.5|2645|2648.5|2647|2648.5|2647|2646.5|2644.5|379
1623049380000|2021-06-07 07:03:00|2648|2646.5|2647|2645|2648|2646.5|2647|2644.5|630
1623049390000|2021-06-07 07:03:10|2646.5|2644.5|2645|2643|2646.5|2644.5|2645|2643|762
1623049400000|2021-06-07 07:03:20|2645.5|2643.5|2646|2644|2646|2644|2645.5|2643.5|232
1623049410000|2021-06-07 07:03:30|2645.5|2644.5|2645|2643|2645.5|2644.5|2645|2643|370
1623049420000|2021-06-07 07:03:40|2644.5|2642|2645|2643|2645|2643|2643.5|2642|510
1623049440000|2021-06-07 07:04:00|2643|2642.5|2645|2643|2645|2643|2642.5|2642|2420
1623049450000|2021-06-07 07:04:10|2645.5|2643.5|2644.5|2643|2645.5|2644|2644.5|2643|114
1623049460000|2021-06-07 07:04:20|2644|2642.5|2644|2642|2644|2642.5|2644|2642|100
1623049470000|2021-06-07 07:04:30|2643.5|2641|2643|2642|2643.5|2642|2643|2641|50
1623049480000|2021-06-07 07:04:40|2642.5|2641|2645|2643|2646|2644|2642.5|2641|1750
1623049490000|2021-06-07 07:04:50|2644.5||2644.5||2645||2644.5||0
1623049500000|2021-06-07 07:05:00|2644|2642.5|2644|2642|2644|2642.5|2644|2642|0
1623049510000|2021-06-07 07:05:10|2644.5|2642.5|2646|2644|2646|2644|2644.5|2642|180
1623049520000|2021-06-07 07:05:20|2646.5|2644.5|2648.5|2646.5|2648.5|2647|2646.5|2644.5|200
1623049530000|2021-06-07 07:05:30|2647|2647|2647.5|2645.5|2647.5|2647|2646.5|2645|2143
1623049540000|2021-06-07 07:05:40|2647|2645|2647.5|2645.5|2647.5|2645.5|2646.5|2645|556
1623049550000|2021-06-07 07:05:50|2648|2646|2648.5|2646.5|2648.5|2646.5|2648|2646|0
1623049560000|2021-06-07 07:06:00|2649|2647|2650|2648.5|2650|2648.5|2648.5|2647|622
1623049570000|2021-06-07 07:06:10|2649.5|2648|2648.5|2647.5|2649.5|2648|2648.5|2647.5|0
1623049580000|2021-06-07 07:06:20|2649|2648|2650|2648.5|2650|2648.5|2649|2647|961
1623049590000|2021-06-07 07:06:30|2651|2649|2650.5|2649|2651|2649|2650.5|2649|100
1623049600000|2021-06-07 07:06:40|2650|2648.5|2650|2648.5|2650.5|2648.5|2650|2648.5|257
1623049610000|2021-06-07 07:06:50|2649.5|2648|2649.5|2647.5|2649.5|2648|2649.5|2647.5|0
1623049620000|2021-06-07 07:07:00|2649|2647|2648.5|2646.5|2649|2647|2647.5|2645.5|942
1623049630000|2021-06-07 07:07:10|2648|2647|2650|2648.5|2650|2648.5|2648|2647|0
1623049640000|2021-06-07 07:07:20|2650.5|2649|2650.5|2649.5|2650.5|2649.5|2650.5|2648.5|106
1623049650000|2021-06-07 07:07:30|2650|2649|2650.5|2649|2650.5|2649|2650|2649|0
1623049660000|2021-06-07 07:07:40|2650|2648|2651.5|2649.5|2651.5|2649.5|2650|2648|1331
1623049670000|2021-06-07 07:07:50|2652|2650|2651.5|2649.5|2652|2650|2651|2649.5|0
1623049680000|2021-06-07 07:08:00|2652|2650|2653.5|2652|2654|2652|2652|2650|1182
1623049690000|2021-06-07 07:08:10||2651.5||2651.5||2651.5||2651|0
1623049710000|2021-06-07 07:08:30|2653|2652|2652.5|2651|2653|2652|2652.5|2651|90
1623049720000|2021-06-07 07:08:40|2653.5|2651.5|2653.5|2651.5|2653.5|2651.5|2653.5|2651.5|200
1623049730000|2021-06-07 07:08:50|2653|2651|2652.5|2651.5|2653|2651.5|2652.5|2651|0
1623049740000|2021-06-07 07:09:00|2653.5|2652|2653.5|2651.5|2654|2652|2653|2651.5|5
1623049750000|2021-06-07 07:09:10|2653|2651|2652|2650.5|2653|2651.5|2652|2650.5|790
1623049760000|2021-06-07 07:09:20|2652.5|2651|2653|2651|2653|2651|2652.5|2651|0
1623049770000|2021-06-07 07:09:30|2652.5|2650.5|2649|2647.5|2652.5|2650.5|2648.5|2647|1161
1623049780000|2021-06-07 07:09:40|2649.5|2648|2650|2648|2650|2648|2649|2647|0
1623049790000|2021-06-07 07:09:50|2649.5|2647.5|2650|2648|2650|2648|2648.5|2646.5|0
1623049800000|2021-06-07 07:10:00|2649.5|2648.5|2648|2646.5|2649.5|2648.5|2648|2646.5|26
1623049810000|2021-06-07 07:10:10|2648.5|2647|2649.5|2647.5|2649.5|2647.5|2648|2647|6
1623049820000|2021-06-07 07:10:20|2650|2648.5|2650|2648.5|2650.5|2649|2650|2648.5|25
1623049860000|2021-06-07 07:11:00|2650.5|2649|2650.5|2649|2650.5|2649|2650.5|2649|0
1623049870000|2021-06-07 07:11:10|2650|2648.5|2648.5|2647|2650|2649|2648.5|2647|1321
1623049890000|2021-06-07 07:11:30|2648|2646.5|2647|2645.5|2648|2646.5|2646|2644|472
1623049900000|2021-06-07 07:11:40|2646.5|2645|2645.5|2644|2646.5|2645|2645.5|2644|0
1623049910000|2021-06-07 07:11:50|2646.5|2644.5|2646.5|2645|2647|2645|2646.5|2644.5|6
1623049920000|2021-06-07 07:12:00|2647|2644.5|2644.5|2643|2647|2645|2644|2643|284
1623049930000|2021-06-07 07:12:10|2645|2643.5|2647|2645.5|2647|2645.5|2645|2643.5|1155
1623049940000|2021-06-07 07:12:20|2647.5|2646|2649|2647.5|2649|2647.5|2647.5|2646|0
1623049960000|2021-06-07 07:12:40|2648.5|2647|2648|2646|2648.5|2647|2647.5|2646|469
1623049970000|2021-06-07 07:12:50|2648.5|2646.5|2648.5|2647|2648.5|2647|2648.5|2646.5|0
1623049980000|2021-06-07 07:13:00|2648|2646.5|2646.5|2645|2648|2646.5|2646.5|2645|157
1623049990000|2021-06-07 07:13:10|2646|2644.5|2645|2643.5|2646|2645|2645|2643|0
1623050000000|2021-06-07 07:13:20||2644||2644||2644||2643.5|0
1623050010000|2021-06-07 07:13:30|2644.5|2643.5|2644.5|2644|2644.5|2644|2644.5|2643|0
1623050020000|2021-06-07 07:13:40|2645.5|2644.5|2647|2645.5|2648|2646|2645.5|2644.5|6
1623050030000|2021-06-07 07:13:50|2647.5|2646|2645|2644|2647.5|2646|2645|2644|0
1623050040000|2021-06-07 07:14:00|2645.5|2644.5|2646|2644.5|2646.5|2644.5|2645|2644.5|0
1623050050000|2021-06-07 07:14:10|2645.5|2644|2646|2644|2646|2644|2644.5|2643|0
1623050060000|2021-06-07 07:14:20|2645.5|2643.5|2644.5|2643|2645.5|2644|2644.5|2643|44
1623050070000|2021-06-07 07:14:30|2644|2643.5|2644|2642.5|2644|2643.5|2644|2642.5|820
1623050080000|2021-06-07 07:14:40||2643||2643||2643||2643|0
1623050090000|2021-06-07 07:14:50|2643.5|2642.5|2643.5|2642.5|2643.5|2643|2643.5|2642.5|100
1623050100000|2021-06-07 07:15:00|2643|2642|2644|2642.5|2644|2642.5|2643|2642|9
1623050110000|2021-06-07 07:15:10|2643.5|2643|2643.5|2642.5|2643.5|2643|2643.5|2642.5|0
1623050130000|2021-06-07 07:15:30|2644|2643|2645|2644|2645|2644|2644|2643|23
1623050140000|2021-06-07 07:15:40||2644.5||2644.5||2644.5||2644.5|10
1623050150000|2021-06-07 07:15:50|2646||2646||2646||2646||0
1623050160000|2021-06-07 07:16:00|2646.5|2645|2647.5|2646.5|2648|2646.5|2646.5|2645|367
1623050170000|2021-06-07 07:16:10|2648|2646|2648|2646.5|2648|2646.5|2648|2646|1000
1623050180000|2021-06-07 07:16:20|2648.5|2647|2648.5|2647|2649|2648|2648.5|2647|739
1623050190000|2021-06-07 07:16:30|2649|2647.5|2647.5|2647|2649|2647.5|2647.5|2646.5|276
1623050200000|2021-06-07 07:16:40|2647|2646.5|2647|2646.5|2647|2646.5|2647|2646.5|18
1623050230000|2021-06-07 07:17:10|2646.5|2646|2648.5|2647|2648.5|2647|2646.5|2645|66
1623050240000|2021-06-07 07:17:20|2649|2647.5|2650.5|2649|2650.5|2649|2649|2647.5|1380
1623050250000|2021-06-07 07:17:30|2650|2649.5|2651|2649.5|2651|2649.5|2650|2649.5|10
1623050260000|2021-06-07 07:17:40|2650.5|2649|2650.5|2649|2650.5|2649|2650.5|2649|0
1623050270000|2021-06-07 07:17:50||2649.5||2649||2649.5||2649|0
1623050280000|2021-06-07 07:18:00|2651|2649.5|2651.5|2650.5|2651.5|2650.5|2650.5|2649.5|0
1623050290000|2021-06-07 07:18:10|2652.5|2650|2652|2651|2652.5|2652|2651|2650|1542
1623050300000|2021-06-07 07:18:20|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1623050310000|2021-06-07 07:18:30|2652|2651|2652.5|2651.5|2653|2651.5|2651.5|2650.5|797
1623050320000|2021-06-07 07:18:40|2653|2652|2653.5|2652.5|2653.5|2652.5|2653|2652|96
1623050330000|2021-06-07 07:18:50|2653|2652|2653|2652.5|2653|2652.5|2653|2651.5|107
1623050340000|2021-06-07 07:19:00|2653.5|2652|2653.5|2652|2653.5|2652.5|2653.5|2652|136
1623050350000|2021-06-07 07:19:10|2653|2651.5|2652.5|2651|2653|2651.5|2652|2650.5|0
1623050360000|2021-06-07 07:19:20|2652|2650.5|2651|2649.5|2652|2650.5|2651|2649.5|0
1623050370000|2021-06-07 07:19:30|2651.5|2650|2652|2650.5|2652|2651.5|2651|2649.5|1345
1623050380000|2021-06-07 07:19:40|2651.5|2651|2651.5|2650.5|2651.5|2651|2651.5|2650.5|0
1623050390000|2021-06-07 07:19:50|2652|2650|2651.5|2650|2652|2650|2651.5|2650|0
1623050400000|2021-06-07 07:20:00|2651|2650.5|2651.5|2650.5|2652|2651|2651|2650.5|146
1623050410000|2021-06-07 07:20:10|2652|2651|2651|2650|2652|2651|2651|2650|17
1623050420000|2021-06-07 07:20:20|2651.5|2650.5|2652|2650.5|2652|2651|2651.5|2650.5|17
1623050430000|2021-06-07 07:20:30||2651||2651||2651||2651|0
1623050440000|2021-06-07 07:20:40|||||||||140
1623050450000|2021-06-07 07:20:50|2652.5|2650.5|2653|2651.5|2653|2652|2652|2650.5|1300
1623050460000|2021-06-07 07:21:00|2654.5|2652|2654|2652.5|2654.5|2653.5|2654|2652|2636
1623050470000|2021-06-07 07:21:10||2653||2652.5||2653||2652.5|0
1623050480000|2021-06-07 07:21:20||2653||2652.5||2653||2652.5|0
1623050490000|2021-06-07 07:21:30|2653.5|2653|2654|2653|2654|2653|2653.5|2653|231
1623050500000|2021-06-07 07:21:40|2655|2653.5|2655|2654|2655.5|2654.5|2655|2653.5|1230
1623050510000|2021-06-07 07:21:50||2653.5||2653.5||2653.5||2653.5|0
1623050520000|2021-06-07 07:22:00||2654||2654||2654||2654|0
1623050530000|2021-06-07 07:22:10|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654|2653|88
1623050540000|2021-06-07 07:22:20|2654|2653|2654|2653.5|2654|2653.5|2653.5|2652.5|43
1623050550000|2021-06-07 07:22:30|2653.5|2652.5|2654.5|2653.5|2655|2654|2653.5|2652.5|833
1623050580000|2021-06-07 07:23:00|2655|2654|2656.5|2655.5|2657.5|2656.5|2655|2654|2567
1623050590000|2021-06-07 07:23:10|2656|2655|2656.5|2655|2657|2655.5|2656|2655|1
1623050600000|2021-06-07 07:23:20|2656|2655.5|2657.5|2656|2657.5|2656|2655.5|2654|2246
1623050610000|2021-06-07 07:23:30|2658|2656.5|2658|2657|2658.5|2657.5|2658|2656.5|320
1623050620000|2021-06-07 07:23:40|2657.5|2656.5|2658|2656.5|2658|2656.5|2657|2656|0
1623050630000|2021-06-07 07:23:50||2657||2656.5||2657||2656.5|0
1623050640000|2021-06-07 07:24:00|2658.5|2657|2658|2657|2659|2658|2658|2657|748
1623050650000|2021-06-07 07:24:10|2657.5|2656.5|2658.5|2657|2658.5|2657|2657.5|2656|534
1623050660000|2021-06-07 07:24:20|2659|2657.5|2659.5|2658|2659.5|2658|2659|2657.5|0
1623050670000|2021-06-07 07:24:30|2660|2658.5|2660|2659|2660|2659|2660|2658.5|0
1623050690000|2021-06-07 07:24:50|2660.5|2659.5|2660.5|2659.5|2660.5|2660|2660.5|2659.5|1833
1623050700000|2021-06-07 07:25:00|2660|2659|2660.5|2659.5|2660.5|2659.5|2659.5|2659|291
1623050710000|2021-06-07 07:25:10|2661|2660|2661|2660|2661|2660|2661|2660|0
1623050720000|2021-06-07 07:25:20|2660.5|2660.5|2661|2660|2661|2660.5|2660.5|2660|900
1623050730000|2021-06-07 07:25:30|2660.5|2659.5|2660.5|2659.5|2660.5|2660|2660.5|2659.5|1382
1623050740000|2021-06-07 07:25:40|2661|2660|2661.5|2660.5|2661.5|2660.5|2661|2660|877
1623050750000|2021-06-07 07:25:50|2662|2661|2661.5|2660.5|2662|2661|2661.5|2660.5|888
1623050760000|2021-06-07 07:26:00|2661|2660|2659|2657.5|2661|2660.5|2658.5|2657|1310
1623050770000|2021-06-07 07:26:10|2659.5|2658|2659.5|2658|2660.5|2659|2659|2658|1171
1623050780000|2021-06-07 07:26:20|2659|2657.5|2659|2658|2659.5|2658|2658.5|2657.5|0
1623050790000|2021-06-07 07:26:30|2659.5||2659.5||2659.5||2659.5||0
1623050800000|2021-06-07 07:26:40|2660|2658.5|2661|2660|2661|2660|2660|2658.5|201
1623050810000|2021-06-07 07:26:50|2660.5|2659.5|2661.5|2660|2661.5|2660|2660.5|2659.5|275
1623050820000|2021-06-07 07:27:00|2662|2660.5|2662|2660.5|2662|2660.5|2662|2660.5|0
1623050830000|2021-06-07 07:27:10|2662.5|2661|2663|2661.5|2663|2661.5|2662.5|2661|0
1623050840000|2021-06-07 07:27:20|2663.5|2662|2664|2663|2664|2663|2663.5|2662|0
1623050850000|2021-06-07 07:27:30|2663.5|2662.5|2663|2661.5|2663.5|2662.5|2662.5|2661.5|746
1623050860000|2021-06-07 07:27:40|2663.5|2662|2663.5|2662.5|2664|2662.5|2663.5|2662|752
1623050870000|2021-06-07 07:27:50|2663|2662|2665|2663.5|2665|2663.5|2663|2662|358
1623050880000|2021-06-07 07:28:00|2665.5|2664|2665.5|2664.5|2665.5|2664.5|2665.5|2664|0
1623050890000|2021-06-07 07:28:10|2666|2665|2666|2664.5|2666|2665|2665.5|2664.5|0
1623050900000|2021-06-07 07:28:20||2665||2665||2665||2665|0
1623050910000|2021-06-07 07:28:30||2665.5||2665||2665.5||2665|0
1623050920000|2021-06-07 07:28:40|2665.5|2664.5|2665.5|2664.5|2665.5|2665|2665.5|2664|468
1623050930000|2021-06-07 07:28:50|2665|2664|2666|2664.5|2666|2664.5|2664.5|2664|620
1623050940000|2021-06-07 07:29:00|2666.5|2665|2667.5|2666|2667.5|2666|2666.5|2665|220
1623050950000|2021-06-07 07:29:10|2667|2666.5|2667.5|2666.5|2667.5|2666.5|2667|2666.5|0
1623050960000|2021-06-07 07:29:20|2668|2667|2667|2666.5|2668|2667|2667|2666|416
1623050980000|2021-06-07 07:29:40|2667.5|2667|2666|2665|2668|2667|2666|2665|95
1623050990000|2021-06-07 07:29:50|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1623051000000|2021-06-07 07:30:00|2667|2666|2667.5|2666|2667.5|2666.5|2667|2665.5|0
1623051010000|2021-06-07 07:30:10|2667|2665.5|2668|2666.5|2668|2666.5|2667|2665.5|345
1623051020000|2021-06-07 07:30:20|2667.5||2667.5||2667.5||2667.5||400
1623051050000|2021-06-07 07:30:50|2668||2667.5||2668||2667.5||0
1623051060000|2021-06-07 07:31:00|2667|2666|2666.5|2665.5|2667|2666.5|2666.5|2665|313
1623051070000|2021-06-07 07:31:10|2667|2666|2668|2667|2668|2667|2667|2666|409
1623051090000|2021-06-07 07:31:30|2668.5|2667.5|2667|2666|2668.5|2667.5|2667|2666|1200
1623051100000|2021-06-07 07:31:40|2667.5|2666.5|2669|2668|2669|2668|2667.5|2666|1041
1623051110000|2021-06-07 07:31:50|2669.5||2669||2669.5||2669||0
1623051120000|2021-06-07 07:32:00|2669.5|2669|2669.5|2668|2670|2669|2669|2668|794
1623051130000|2021-06-07 07:32:10|2669||2669||2669||2669||0
1623051140000|2021-06-07 07:32:20|2668.5|2667|2669.5|2668.5|2669.5|2668.5|2668.5|2667|4897
1623051150000|2021-06-07 07:32:30|2670|2669|2670|2668.5|2671|2670|2669.5|2668.5|3367
1623051160000|2021-06-07 07:32:40|2669.5|2669|2668.5|2667|2669.5|2669|2668.5|2667|25
1623051180000|2021-06-07 07:33:00|2668|2666.5|2668|2667|2668|2667|2667.5|2666|87
1623051190000|2021-06-07 07:33:10|2668.5|2667.5|2669|2668|2669|2668|2668.5|2667.5|542
1623051200000|2021-06-07 07:33:20|2668.5||2668.5||2669||2668.5||2
1623051220000|2021-06-07 07:33:40|2668|2667.5|2667.5|2666.5|2668.5|2668|2667.5|2666.5|387
1623051230000|2021-06-07 07:33:50|2667|2666|2667|2665.5|2667|2666.5|2666.5|2665.5|173
1623051240000|2021-06-07 07:34:00||2666||2666||2666||2666|350
1623051250000|2021-06-07 07:34:10||2666.5||2666||2666.5||2666|0
1623051260000|2021-06-07 07:34:20||2665.5||2665.5||2665.5||2665.5|0
1623051280000|2021-06-07 07:34:40|2666.5|2666|2665|2664.5|2666.5|2666|2665|2664|1743
1623051290000|2021-06-07 07:34:50|2664.5|2663.5|2664|2662.5|2664.5|2663.5|2663|2662|1860
1623051300000|2021-06-07 07:35:00|2663.5|2663|2663.5|2662.5|2664|2663|2663|2662.5|398
1623051310000|2021-06-07 07:35:10|2664|2663|2664.5|2663.5|2664.5|2664|2664|2663|540
1623051320000|2021-06-07 07:35:20|2664|2663|2665|2664|2665|2664|2663|2662.5|599
1623051330000|2021-06-07 07:35:30|2665.5|2663.5|2665|2664|2665.5|2665|2664.5|2663.5|436
1623051340000|2021-06-07 07:35:40|2665.5||2665||2665.5||2665||1300
1623051350000|2021-06-07 07:35:50|2665.5||2665.5||2665.5||2665.5||0
1623051360000|2021-06-07 07:36:00|2665||2665||2665||2665||0
1623051380000|2021-06-07 07:36:20|2664.5|2663.5|2664|2663|2664.5|2664|2664|2663|326
1623051400000|2021-06-07 07:36:40|2664.5||2664||2664.5||2664||0
1623051410000|2021-06-07 07:36:50|2663.5|2662.5|2664|2662.5|2664|2663|2663|2662|414
1623051420000|2021-06-07 07:37:00|2664.5|2663|2664.5|2663|2664.5|2663.5|2664|2662.5|919
1623051430000|2021-06-07 07:37:10|2665|2663.5|2664|2663.5|2665|2663.5|2664|2663.5|200
1623051450000|2021-06-07 07:37:30|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|37
1623051460000|2021-06-07 07:37:40|2663.5|2663|2663.5|2663|2664|2663.5|2663.5|2663|256
1623051470000|2021-06-07 07:37:50|2664|2663.5|2665|2664|2665|2664|2664|2663.5|569
1623051480000|2021-06-07 07:38:00|2664.5|2663.5|2665|2664|2665|2664|2664.5|2663.5|0
1623051510000|2021-06-07 07:38:30|2665.5|2664.5|2665.5|2665|2665.5|2665|2665.5|2664.5|394
1623051520000|2021-06-07 07:38:40||2664.5||2664.5||2665||2664|337
1623051530000|2021-06-07 07:38:50|2666|2665|2666|2665|2666.5|2665.5|2665.5|2664.5|1380
1623051540000|2021-06-07 07:39:00|2665.5||2666||2666||2665.5||0
1623051550000|2021-06-07 07:39:10|2665.5|2664.5|2666|2665|2666|2665|2665.5|2664|52
1623051560000|2021-06-07 07:39:20|2665.5||2666||2666||2665.5||1
1623051570000|2021-06-07 07:39:30|2666.5|2665.5|2666.5|2665|2667|2666|2666.5|2665|669
1623051580000|2021-06-07 07:39:40||2665.5||2665.5||2665.5||2665|0
1623051590000|2021-06-07 07:39:50|2667|2666|2666.5|2665.5|2667|2666|2666.5|2665.5|0
1623051600000|2021-06-07 07:40:00|2666||2666||2666||2666||400
1623051610000|2021-06-07 07:40:10|2665.5|2665|2665|2664|2665.5|2665|2665|2664|675
1623051620000|2021-06-07 07:40:20|2665.5|2664.5|2666|2664.5|2666|2664.5|2665.5|2664.5|103
1623051630000|2021-06-07 07:40:30|2666.5|2665|2666.5|2665|2666.5|2665.5|2666|2665|0
1623051640000|2021-06-07 07:40:40|2667|2665.5|2666.5|2665.5|2667|2665.5|2666.5|2665.5|0
1623051660000|2021-06-07 07:41:00|2666|2665|2666|2665|2666|2665|2665.5|2665|0
1623051670000|2021-06-07 07:41:10|2665.5|2664.5|2665.5|2665|2665.5|2665|2665|2664|234
1623051680000|2021-06-07 07:41:20|2666|2664.5|2666|2665|2666|2665|2666|2664|112
1623051690000|2021-06-07 07:41:30|2665.5|2664.5|2666|2665|2666|2665|2665.5|2664.5|258
1623051700000|2021-06-07 07:41:40|2666.5|2665.5|2666.5|2665|2666.5|2665.5|2666|2665|939
1623051710000|2021-06-07 07:41:50||2665.5||2665.5||2665.5||2665.5|0
1623051720000|2021-06-07 07:42:00|2666|2665|2666|2665|2666|2665|2666|2665|0
1623051730000|2021-06-07 07:42:10|2665.5|2664.5|2666.5|2665|2666.5|2665.5|2665|2664|705
1623051740000|2021-06-07 07:42:20|2666|2665.5|2666|2665|2666.5|2665.5|2666|2665|50
1623051750000|2021-06-07 07:42:30|2666.5||2666||2666.5||2666||0
1623051760000|2021-06-07 07:42:40|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|30
1623051770000|2021-06-07 07:42:50|2667|2666|2667|2666.5|2667|2666.5|2667|2666|948
1623051780000|2021-06-07 07:43:00|2666.5|2666|2668.5|2667.5|2668.5|2667.5|2666.5|2666|2654
1623051790000|2021-06-07 07:43:10|2668|2667|2668.5|2667|2668.5|2667.5|2668|2667|390
1623051800000|2021-06-07 07:43:20|2669|2667.5|2669.5|2668|2669.5|2668|2668.5|2667.5|336
1623051810000|2021-06-07 07:43:30|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668|168
1623051820000|2021-06-07 07:43:40|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|626
1623051830000|2021-06-07 07:43:50|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667|126
1623051840000|2021-06-07 07:44:00|2669|2668.5|2669.5|2668|2669.5|2668.5|2669|2668|100
1623051850000|2021-06-07 07:44:10|2669|2667.5|2669|2667.5|2669|2668|2668.5|2667.5|0
1623051860000|2021-06-07 07:44:20|2668.5|2668|2668.5|2667|2668.5|2668|2668.5|2667|0
1623051870000|2021-06-07 07:44:30|2668||2668||2668||2668||0
1623051880000|2021-06-07 07:44:40|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|707
1623051890000|2021-06-07 07:44:50|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2667.5|554
1623051900000|2021-06-07 07:45:00|2669|2668|2669|2668|2669|2668|2668.5|2668|704
1623051910000|2021-06-07 07:45:10|2669.5|2669|2669.5|2668.5|2670|2669.5|2669.5|2668.5|1301
1623051920000|2021-06-07 07:45:20|2670|2669|2670.5|2669.5|2671|2670|2669|2669|1521
1623051930000|2021-06-07 07:45:30|2670|2669|2669.5|2668.5|2670|2669.5|2669.5|2668.5|550
1623051960000|2021-06-07 07:46:00|2670|2669|2670|2668.5|2670|2669|2670|2668.5|812
1623051970000|2021-06-07 07:46:10||2669||2669||2669||2669|0
1623051980000|2021-06-07 07:46:20|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|152
1623051990000|2021-06-07 07:46:30|2670|2670|2671|2670.5|2671|2670.5|2670|2669.5|172
1623052000000|2021-06-07 07:46:40|2671.5|2671|2671.5|2670|2672|2671|2671.5|2670|2716
1623052010000|2021-06-07 07:46:50|2672|2670.5|2673|2672|2674|2673|2672|2670.5|2280
1623052020000|2021-06-07 07:47:00|2672.5|2671.5|2672|2671|2672.5|2671.5|2672|2671|84
1623052030000|2021-06-07 07:47:10|2671.5|2670.5|2671.5|2671|2671.5|2671|2671.5|2670.5|0
1623052040000|2021-06-07 07:47:20|2672|2671.5|2674|2673|2674.5|2673.5|2672|2671|5638
1623052050000|2021-06-07 07:47:30|2675|2674|2674.5|2673.5|2675|2674.5|2674|2673|5676
1623052060000|2021-06-07 07:47:40|2675||2674.5||2675||2674.5||0
1623052070000|2021-06-07 07:47:50|2674|2673|2675|2674|2675|2674|2673.5|2673|2569
1623052080000|2021-06-07 07:48:00|2674.5|2674.5|2675|2674|2675|2674.5|2674.5|2674|1132
1623052090000|2021-06-07 07:48:10|2674|2673.5|2674|2673|2674|2673.5|2674|2673|743
1623052100000|2021-06-07 07:48:20|2673.5|2672.5|2675|2674|2675|2674|2673.5|2672.5|2410
1623052110000|2021-06-07 07:48:30|2674.5|2673.5|2674.5|2673|2674.5|2674|2674|2673|170
1623052120000|2021-06-07 07:48:40|2675|2673.5|2674.5|2673.5|2675|2673.5|2674.5|2673.5|0
1623052130000|2021-06-07 07:48:50|2674|2673|2673|2672|2674|2673|2673|2672|10
1623052140000|2021-06-07 07:49:00|||||||||700
1623052150000|2021-06-07 07:49:10|2673.5|2672.5|2672|2671|2673.5|2672.5|2672|2671|572
1623052160000|2021-06-07 07:49:20|2672.5||2672.5||2672.5||2672.5||60
1623052170000|2021-06-07 07:49:30|2673|2671.5|2673.5|2672|2673.5|2672.5|2673|2671.5|103
1623052180000|2021-06-07 07:49:40||2672.5||2672||2672.5||2672|0
1623052190000|2021-06-07 07:49:50|2674|2672.5|2674.5|2673.5|2674.5|2674|2674|2672.5|3244
1623052200000|2021-06-07 07:50:00|2675|2674|2674.5|2673|2675|2674.5|2674.5|2673|1253
1623052210000|2021-06-07 07:50:10|2675|2673.5|2674.5|2673.5|2675.5|2674.5|2674.5|2673.5|1643
1623052220000|2021-06-07 07:50:20|2674|2673|2674|2673|2674|2673|2673.5|2672.5|84
1623052230000|2021-06-07 07:50:30|2674.5||2674||2674.5||2674||0
1623052240000|2021-06-07 07:50:40|2673.5||2674||2674||2673.5||0
1623052250000|2021-06-07 07:50:50|2673.5|2672.5|2673.5|2672.5|2673.5|2673|2673|2672.5|665
1623052260000|2021-06-07 07:51:00|2673|2672|2673|2672|2673.5|2672.5|2672.5|2672|955
1623052280000|2021-06-07 07:51:20|2672.5|2671.5|2672.5|2671.5|2673|2671.5|2672.5|2671.5|24
1623052290000|2021-06-07 07:51:30|2672|2671|2672.5|2671.5|2672.5|2671.5|2672|2671|1403
1623052320000|2021-06-07 07:52:00|2672|2671|2672|2671|2672|2671|2671|2670|210
1623052330000|2021-06-07 07:52:10|2671.5|2670.5|2671.5|2671|2671.5|2671|2671|2670|54
1623052340000|2021-06-07 07:52:20|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|15
1623052350000|2021-06-07 07:52:30|2672.5|2672|2673.5|2672.5|2673.5|2672.5|2672.5|2672|436
1623052360000|2021-06-07 07:52:40|2674|2673|2673.5|2673|2674|2673|2673.5|2673|0
1623052370000|2021-06-07 07:52:50|2674|2673.5|2673|2672|2674|2673.5|2673|2672|26
1623052380000|2021-06-07 07:53:00|2672.5|2671.5|2672|2671|2672.5|2671.5|2672|2671|131
1623052390000|2021-06-07 07:53:10|2671.5|2670.5|2672.5|2671|2672.5|2671|2671|2670.5|916
1623052400000|2021-06-07 07:53:20|2673|2671.5|2673|2672|2673|2672.5|2673|2671.5|660
1623052410000|2021-06-07 07:53:30||2672.5||2672.5||2672.5||2672.5|0
1623052420000|2021-06-07 07:53:40|2673.5|2673|2673.5|2672.5|2674|2673|2673|2672.5|780
1623052430000|2021-06-07 07:53:50|2674|2673|2674|2673|2675.5|2675|2674|2673|6001
1623052440000|2021-06-07 07:54:00|2673.5|2672.5|2673.5|2673|2674|2673.5|2673.5|2672.5|2428
1623052450000|2021-06-07 07:54:10|2674|2673.5|2674.5|2673.5|2675|2674|2674|2673.5|676
1623052460000|2021-06-07 07:54:20|2674|2673|2674|2673|2674.5|2673.5|2673.5|2673|1575
1623052470000|2021-06-07 07:54:30|2674.5|2673.5|2674.5|2674|2674.5|2674|2674.5|2673.5|441
1623052480000|2021-06-07 07:54:40|2675|2674.5|2675.5|2674|2676.5|2675.5|2675|2674|1606
1623052490000|2021-06-07 07:54:50|2675|2674.5|2675|2674|2675|2674.5|2675|2674|0
1623052500000|2021-06-07 07:55:00|2675.5|2674.5|2674.5|2673.5|2675.5|2674.5|2674.5|2673.5|1366
1623052510000|2021-06-07 07:55:10|2675|2674|2675|2674|2675|2674|2675|2674|793
1623052520000|2021-06-07 07:55:20|2675.5|2674.5|2675|2674|2675.5|2674.5|2674.5|2673.5|2027
1623052530000|2021-06-07 07:55:30|2674.5||2675||2675||2674.5||0
1623052560000|2021-06-07 07:56:00|2674.5|2673.5|2674|2673|2674.5|2674|2673.5|2673|2600
1623052580000|2021-06-07 07:56:20|2673.5|2672.5|2673.5|2673|2673.5|2673|2673|2672.5|616
1623052590000|2021-06-07 07:56:30|2673|2672|2673|2671.5|2673|2672|2673|2671.5|2
1623052600000|2021-06-07 07:56:40|2672.5|2672|2672|2670.5|2672.5|2672|2671.5|2670.5|0
1623052610000|2021-06-07 07:56:50|2671.5||2671.5||2671.5||2671.5||0
1623052620000|2021-06-07 07:57:00|2671|2670|2670.5|2669.5|2671|2670|2670|2669.5|0
1623052630000|2021-06-07 07:57:10|2670|2669|2671|2670|2671.5|2670.5|2670|2669|760
1623052640000|2021-06-07 07:57:20||2670.5||2670.5||2670.5||2670|0
1623052660000|2021-06-07 07:57:40|2671.5|2671|2672|2671|2672|2671|2671.5|2670.5|0
1623052670000|2021-06-07 07:57:50|2671.5|2670.5|2672|2671|2672.5|2672|2671|2670.5|7955
1623052680000|2021-06-07 07:58:00|2672.5|2671.5|2672|2671.5|2672.5|2671.5|2672|2671.5|0
1623052690000|2021-06-07 07:58:10|2672.5||2672.5||2672.5||2672||0
1623052700000|2021-06-07 07:58:20|2673|2672|2671|2670.5|2673|2672|2671|2670.5|2335
1623052710000|2021-06-07 07:58:30|2671.5|2671|2671|2670.5|2671.5|2671|2670.5|2670|1386
1623052720000|2021-06-07 07:58:40|2670.5|2670|2671|2670|2671|2670|2670.5|2670|258
1623052730000|2021-06-07 07:58:50|2671.5|2670.5|2671|2670|2671.5|2670.5|2671|2670|612
1623052740000|2021-06-07 07:59:00|2670.5|2669.5|2669.5|2668.5|2670.5|2669.5|2669.5|2668.5|632
1623052760000|2021-06-07 07:59:20|2670|2669|2670|2669|2670|2669|2670|2669|128
1623052770000|2021-06-07 07:59:30|2670.5|2669.5|2670|2669|2671|2670|2670|2669|1604
1623052790000|2021-06-07 07:59:50||2669.5||2669.5||2669.5||2669.5|0
1623052800000|2021-06-07 08:00:00|2670.5|2670|2670.5|2670|2671|2670|2670.5|2670|309
1623052810000|2021-06-07 08:00:10|2671||2671||2671||2671||0
1623052820000|2021-06-07 08:00:20|2670.5|2669.5|2670|2669|2670.5|2670|2670|2669|1975
1623052830000|2021-06-07 08:00:30|2669.5|2668.5|2670|2669.5|2670|2669.5|2669.5|2668.5|1009
1623052840000|2021-06-07 08:00:40|2669.5|2669|2668|2667.5|2669.5|2669|2668|2667.5|426
1623052850000|2021-06-07 08:00:50|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|339
1623052860000|2021-06-07 08:01:00|2669.5|2669|2669.5|2668.5|2669.5|2669|2669.5|2668.5|427
1623052870000|2021-06-07 08:01:10|2670|2669|2669.5|2668.5|2670|2669|2669.5|2668.5|1575
1623052890000|2021-06-07 08:01:30|2669||2669||2669||2669||388
1623052900000|2021-06-07 08:01:40|2669.5|2669|2670.5|2670|2670.5|2670|2669.5|2669|464
1623052920000|2021-06-07 08:02:00|2670|2669.5|2670.5|2669.5|2670.5|2670|2670|2669|305
1623052960000|2021-06-07 08:02:40|2671|2670.5|2671|2670|2671|2670.5|2670.5|2670|1082
1623052970000|2021-06-07 08:02:50|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2669.5|2669|401
1623052980000|2021-06-07 08:03:00|2671|2670|2671|2670|2671|2670|2670.5|2670|0
1623052990000|2021-06-07 08:03:10|2670.5|2669.5|2670|2669|2670.5|2669.5|2669.5|2669|345
1623053000000|2021-06-07 08:03:20|2670.5||2670.5||2670.5||2670.5||0
1623053010000|2021-06-07 08:03:30|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|18
1623053020000|2021-06-07 08:03:40|2670|2669|2669|2668.5|2670|2669.5|2669|2668|1303
1623053030000|2021-06-07 08:03:50|2669.5|2668|2669|2668|2669.5|2668.5|2668.5|2668|106
1623053040000|2021-06-07 08:04:00|2668.5||2668.5||2668.5||2668.5||0
1623053060000|2021-06-07 08:04:20|2668|2667.5|2667.5|2667|2668.5|2668|2667.5|2667|767
1623053070000|2021-06-07 08:04:30|2668|2667.5|2668|2667|2668.5|2667.5|2667|2666.5|2000
1623053080000|2021-06-07 08:04:40||2667.5||2667||2667.5||2667|40
1623053090000|2021-06-07 08:04:50|2667.5||2668||2668||2667.5||0
1623053100000|2021-06-07 08:05:00|2667.5|2666.5|2668|2667.5|2668.5|2667.5|2667|2666.5|2387
1623053110000|2021-06-07 08:05:10|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|598
1623053120000|2021-06-07 08:05:20|2667.5|2667|2667.5|2666.5|2668|2667.5|2667|2666.5|590
1623053130000|2021-06-07 08:05:30|2668||2668||2668||2668||0
1623053140000|2021-06-07 08:05:40|2667.5||2667.5||2667.5||2667.5||19
1623053150000|2021-06-07 08:05:50|2668|2667|2668.5|2668|2669|2668|2668|2667|807
1623053170000|2021-06-07 08:06:10|2668|2667.5|2667.5|2666.5|2668.5|2668|2667.5|2666.5|455
1623053180000|2021-06-07 08:06:20|2668||2668||2668||2667.5||0
1623053190000|2021-06-07 08:06:30|2667.5|2667|2668.5|2667.5|2668.5|2667.5|2667.5|2667|886
1623053200000|2021-06-07 08:06:40|2668|2667|2668|2667.5|2668.5|2667.5|2667.5|2667|854
1623053210000|2021-06-07 08:06:50|2667.5|2667|2667|2666|2667.5|2667.5|2665.5|2664.5|7819
1623053220000|2021-06-07 08:07:00|2667.5|2666.5|2668|2667|2668.5|2667.5|2667.5|2666.5|621
1623053230000|2021-06-07 08:07:10|2668.5||2668.5||2668.5||2668.5||0
1623053240000|2021-06-07 08:07:20|2669|2667.5|2668|2667.5|2669.5|2668.5|2668|2667.5|2962
1623053250000|2021-06-07 08:07:30|2668.5|2668|2669|2668|2669|2668|2668|2667.5|3407
1623053260000|2021-06-07 08:07:40||2668.5||2667.5||2668.5||2667.5|200
1623053280000|2021-06-07 08:08:00|2668.5||2668.5||2668.5||2668.5||0
1623053290000|2021-06-07 08:08:10|2668|2667|2668|2667.5|2668.5|2667.5|2667.5|2667|3411
1623053300000|2021-06-07 08:08:20|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|651
1623053310000|2021-06-07 08:08:30|2669.5|2669|2670|2669|2670|2669|2669.5|2669|316
1623053320000|2021-06-07 08:08:40||2669.5||2669.5||2669.5||2669.5|0
1623053330000|2021-06-07 08:08:50|2670.5|2670|2672|2670.5|2672|2670.5|2670.5|2670|323
1623053340000|2021-06-07 08:09:00|2671.5|2671|2671.5|2671|2671.5|2671|2671.5|2671|0
1623053360000|2021-06-07 08:09:20|2672|2671.5|2672.5|2671.5|2672.5|2672|2672|2671.5|299
1623053390000|2021-06-07 08:09:50|2673|2672|2674|2673|2674|2673|2673|2672|1150
1623053410000|2021-06-07 08:10:10|2674.5||2674||2674.5||2674||0
1623053420000|2021-06-07 08:10:20|2674.5|2672.5|2673|2672|2674.5|2673|2672.5|2672|2596
1623053450000|2021-06-07 08:10:50|2672.5|2671.5|2672|2671.5|2672.5|2671.5|2671.5|2671|1921
1623053460000|2021-06-07 08:11:00|2671.5|2671|2673|2672|2673|2672.5|2671.5|2671|1027
1623053470000|2021-06-07 08:11:10|2672.5|2671.5|2673|2672|2673|2672|2672|2671.5|256
1623053480000|2021-06-07 08:11:20|2673.5|2672.5|2674|2673|2674|2673|2673|2672.5|2166
1623053490000|2021-06-07 08:11:30|2674.5||2674.5||2674.5||2674.5||0
1623053500000|2021-06-07 08:11:40|2674||2674||2674||2674||0
1623053510000|2021-06-07 08:11:50|||||||||61
1623053530000|2021-06-07 08:12:10|2673.5|2672.5|2672.5|2672|2673.5|2672.5|2672.5|2672|765
1623053550000|2021-06-07 08:12:30|2672|2671.5|2672.5|2672|2672.5|2672|2672|2671|555
1623053560000|2021-06-07 08:12:40|2673|2672.5|2674.5|2673|2674.5|2673|2673|2672.5|530
1623053570000|2021-06-07 08:12:50||2673.5||2673.5||2673.5||2673.5|40
1623053580000|2021-06-07 08:13:00|2675|2674|2674|2673|2675|2674.5|2673.5|2673|1653
1623053590000|2021-06-07 08:13:10||2673.5||2673.5||2673.5||2673.5|25
1623053600000|2021-06-07 08:13:20|2673.5|2673|2674|2673|2674|2673.5|2673.5|2673|171
1623053620000|2021-06-07 08:13:40|2673.5|2672.5|2673.5|2672.5|2673.5|2673|2673|2672.5|837
1623053630000|2021-06-07 08:13:50||2673||2672.5||2673||2672.5|0
1623053640000|2021-06-07 08:14:00|2673|2672|2673|2672.5|2673|2672.5|2672.5|2672|46
1623053650000|2021-06-07 08:14:10|2672.5|2672|2673.5|2672.5|2673.5|2672.5|2672.5|2672|150
1623053660000|2021-06-07 08:14:20|2673|2672|2673|2672|2673.5|2672.5|2672.5|2672|2236
1623053670000|2021-06-07 08:14:30||2671.5||2671.5||2671.5||2671.5|0
1623053680000|2021-06-07 08:14:40|2672.5|2671|2671.5|2670.5|2672.5|2671.5|2671.5|2670.5|4539
1623053690000|2021-06-07 08:14:50|2671|2670|2671|2670.5|2671|2670.5|2671|2670|658
1623053700000|2021-06-07 08:15:00|2670.5|2670|2670.5|2670|2671|2670|2670.5|2670|1389
1623053710000|2021-06-07 08:15:10|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670|18
1623053730000|2021-06-07 08:15:30|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2669.5|658
1623053750000|2021-06-07 08:15:50|2671.5|2671|2672.5|2671.5|2673|2672|2671.5|2671|2702
1623053760000|2021-06-07 08:16:00||2672||2672||2672||2672|8
1623053770000|2021-06-07 08:16:10||2671.5||2671.5||2671.5||2671.5|0
1623053780000|2021-06-07 08:16:20|2672||2672||2672||2672||0
1623053790000|2021-06-07 08:16:30|2671.5|2671|2671|2670.5|2672|2671.5|2671|2670.5|360
1623053800000|2021-06-07 08:16:40|2671.5||2671.5||2671.5||2671.5||0
1623053820000|2021-06-07 08:17:00|2672|2671|2672|2671|2672|2671.5|2671.5|2671|0
1623053830000|2021-06-07 08:17:10|2671.5|2670.5|2672|2671|2672|2671|2671.5|2670.5|0
1623053850000|2021-06-07 08:17:30|2672.5|2671.5|2671|2670|2672.5|2671.5|2669.5|2668.5|8637
1623053870000|2021-06-07 08:17:50|2670.5|2670.5|2671|2670.5|2671.5|2670.5|2670.5|2670.5|1580
1623053880000|2021-06-07 08:18:00|2670.5|2670|2671|2670.5|2671.5|2670.5|2670.5|2670|1685
1623053890000|2021-06-07 08:18:10|2671.5||2671||2671.5||2671||2025
1623053900000|2021-06-07 08:18:20|2671.5|2671|2672|2671|2672.5|2671.5|2671|2671|3941
1623053910000|2021-06-07 08:18:30|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|892
1623053920000|2021-06-07 08:18:40|2671|2670|2671|2670.5|2671|2670.5|2670.5|2670|323
1623053930000|2021-06-07 08:18:50|||||||||65
1623053940000|2021-06-07 08:19:00|2670.5|2670|2670.5|2669|2671|2670.5|2670.5|2669|1391
1623053950000|2021-06-07 08:19:10|2670||2669.5||2670||2669.5||0
1623053960000|2021-06-07 08:19:20|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2668.5|2667.5|1281
1623053980000|2021-06-07 08:19:40|2670|2669|2670|2669|2670|2669|2670|2669|0
1623054000000|2021-06-07 08:20:00|2670.5|2669.5|2671|2670|2671|2670|2670.5|2669.5|0
1623054020000|2021-06-07 08:20:20|2670.5||2671||2671||2670.5||0
1623054050000|2021-06-07 08:20:50|2670.5|2669.5|2671|2670|2671|2670.5|2670|2669.5|3757
1623054060000|2021-06-07 08:21:00|2670.5|2669.5|2670|2669|2670.5|2670|2670|2669|1129
1623054070000|2021-06-07 08:21:10|2669.5|2668.5|2670|2669|2670|2669|2669.5|2668.5|655
1623054080000|2021-06-07 08:21:20|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|515
1623054090000|2021-06-07 08:21:30|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2667.5|22
1623054100000|2021-06-07 08:21:40|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1623054110000|2021-06-07 08:21:50|2669.5|2669|2670|2669|2670|2669|2669.5|2669|22
1623054120000|2021-06-07 08:22:00|2670.5||2670.5||2670.5||2670.5||0
1623054130000|2021-06-07 08:22:10|2670||2670||2670||2670||0
1623054140000|2021-06-07 08:22:20|2669.5|2668.5|2669|2668|2669.5|2668.5|2668.5|2668|533
1623054150000|2021-06-07 08:22:30|2668|2667.5|2669|2668|2669|2668|2668|2667.5|1172
1623054160000|2021-06-07 08:22:40||2668.5||2668.5||2668.5||2668.5|0
1623054170000|2021-06-07 08:22:50|2669.5|2669|2670|2669|2670|2669|2669.5|2669|1097
1623054190000|2021-06-07 08:23:10|2669.5||2670||2670||2669.5||0
1623054200000|2021-06-07 08:23:20||2669.5||2669.5||2669.5||2669.5|0
1623054210000|2021-06-07 08:23:30|2670.5||2670.5||2670.5||2670.5||430
1623054240000|2021-06-07 08:24:00|2670||2670||2670||2670||3
1623054260000|2021-06-07 08:24:20|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|672
1623054270000|2021-06-07 08:24:30|2670.5|2670|2670|2669|2670.5|2670.5|2670|2669|70
1623054280000|2021-06-07 08:24:40|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|834
1623054290000|2021-06-07 08:24:50|2670|2669|2670|2669|2670|2669.5|2670|2669|5000
1623054300000|2021-06-07 08:25:00|2669.5|2668.5|2670|2669|2670|2669.5|2669.5|2668.5|2472
1623054310000|2021-06-07 08:25:10|2669.5|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|197
1623054320000|2021-06-07 08:25:20|2669|2668|2668.5|2668|2669|2668|2668.5|2668|0
1623054340000|2021-06-07 08:25:40|2669||2669||2669||2669||0
1623054350000|2021-06-07 08:25:50|2668.5||2669||2669||2668.5||0
1623054360000|2021-06-07 08:26:00|2668.5|2668.5|2669|2668.5|2669|2668.5|2668.5|2668.5|20
1623054370000|2021-06-07 08:26:10|2669.5|2669|2670|2669|2670|2669|2669.5|2669|537
1623054390000|2021-06-07 08:26:30||2669.5||2669.5||2669.5||2669.5|150
1623054410000|2021-06-07 08:26:50|2669.5|2668.5|2670|2669|2670|2669.5|2669|2668.5|17954
1623054420000|2021-06-07 08:27:00|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|1799
1623054430000|2021-06-07 08:27:10|2670||2670||2670.5||2670||354
1623054450000|2021-06-07 08:27:30|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|422
1623054470000|2021-06-07 08:27:50|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|178
1623054500000|2021-06-07 08:28:20|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|103
1623054530000|2021-06-07 08:28:50|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|248
1623054540000|2021-06-07 08:29:00|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|132
1623054550000|2021-06-07 08:29:10|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|607
1623054580000|2021-06-07 08:29:40|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|797
1623054590000|2021-06-07 08:29:50|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2669.5|298
1623054600000|2021-06-07 08:30:00|2671||2671||2671||2671||0
1623054610000|2021-06-07 08:30:10|2670.5||2670.5||2670.5||2670.5||0
1623054620000|2021-06-07 08:30:20|2671|2670.5|2671.5|2671|2672|2671|2671|2670.5|474
1623054640000|2021-06-07 08:30:40||2670.5||2670.5||2670.5||2670.5|10
1623054650000|2021-06-07 08:30:50|2671||2671||2671||2671||0
1623054660000|2021-06-07 08:31:00|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|170
1623054670000|2021-06-07 08:31:10|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|58
1623054680000|2021-06-07 08:31:20|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|59
1623054710000|2021-06-07 08:31:50|2670.5|2670|2670|2669.5|2671|2670.5|2670|2669|1484
1623054720000|2021-06-07 08:32:00|2670.5||2670.5||2670.5||2670.5||0
1623054730000|2021-06-07 08:32:10|2671|2670|2671.5|2670.5|2671.5|2670.5|2671|2670|1024
1623054740000|2021-06-07 08:32:20||2671||2671||2671||2670.5|190
1623054760000|2021-06-07 08:32:40|||||||||88
1623054770000|2021-06-07 08:32:50|2671|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|894
1623054780000|2021-06-07 08:33:00|2671|2670|2669.5|2668.5|2671|2670.5|2669.5|2668.5|720
1623054790000|2021-06-07 08:33:10|2669|2668|2668.5|2668|2669|2668|2668.5|2668|215
1623054800000|2021-06-07 08:33:20|2669|2668.5|2669|2668|2669|2668.5|2669|2668|160
1623054810000|2021-06-07 08:33:30||2668.5||2668.5||2668.5||2668.5|0
1623054820000|2021-06-07 08:33:40|2668.5|2668|2668|2667|2668.5|2668|2668|2667|966
1623054840000|2021-06-07 08:34:00|2667.5||2667.5||2667.5||2667.5||0
1623054850000|2021-06-07 08:34:10||2666.5||2666.5||2667||2666.5|369
1623054860000|2021-06-07 08:34:20|2668|2667|2668|2667|2668|2667|2668|2667|0
1623054870000|2021-06-07 08:34:30|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623054880000|2021-06-07 08:34:40||2668||2667.5||2668||2667.5|2
1623054890000|2021-06-07 08:34:50|2669|2668|2669|2668|2669|2668|2668.5|2668|0
1623054900000|2021-06-07 08:35:00|2668.5||2668.5||2668.5||2668.5||0
1623054910000|2021-06-07 08:35:10|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667.5|86
1623054920000|2021-06-07 08:35:20|2669|2667.5|2669|2668|2669|2668|2668|2667.5|114
1623054930000|2021-06-07 08:35:30|2668.5||2668.5||2668.5||2668.5||0
1623054950000|2021-06-07 08:35:50|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|29
1623054960000|2021-06-07 08:36:00|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|132
1623054970000|2021-06-07 08:36:10|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|0
1623054980000|2021-06-07 08:36:20|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2667|44
1623054990000|2021-06-07 08:36:30|2668|2667.5|2667.5|2667|2668|2667.5|2667.5|2667|42
1623055010000|2021-06-07 08:36:50|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|36
1623055020000|2021-06-07 08:37:00|2666.5|2666|2666.5|2666|2666.5|2666.5|2666.5|2666|176
1623055030000|2021-06-07 08:37:10|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|36
1623055040000|2021-06-07 08:37:20|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664.5|714
1623055050000|2021-06-07 08:37:30|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|32
1623055060000|2021-06-07 08:37:40|2665|2664.5|2665|2664|2665|2664.5|2665|2664|26
1623055070000|2021-06-07 08:37:50|2664.5||2664.5||2664.5||2664.5||18
1623055080000|2021-06-07 08:38:00|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663|715
1623055090000|2021-06-07 08:38:10|2663.5|2663|2663|2662|2663.5|2663|2662.5|2662|1284
1623055130000|2021-06-07 08:38:50|||||||||41
1623055140000|2021-06-07 08:39:00|2662.5|2661.5|2662|2661|2662.5|2661.5|2661|2660.5|3368
1623055150000|2021-06-07 08:39:10|2662.5|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|0
1623055160000|2021-06-07 08:39:20|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|309
1623055170000|2021-06-07 08:39:30|2662.5|2662|2663|2662|2663|2662|2662.5|2662|332
1623055180000|2021-06-07 08:39:40|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|0
1623055200000|2021-06-07 08:40:00|2664|2663|2663.5|2663|2664|2663|2663.5|2663|614
1623055210000|2021-06-07 08:40:10||2662.5||2662.5||2662.5||2662.5|97
1623055220000|2021-06-07 08:40:20|2664|2663|2665.5|2664.5|2665.5|2664.5|2664|2663|2548
1623055230000|2021-06-07 08:40:30|2665|2665|2665|2664.5|2665|2665|2665|2664.5|0
1623055240000|2021-06-07 08:40:40|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|172
1623055250000|2021-06-07 08:40:50|2665|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|0
1623055260000|2021-06-07 08:41:00|2664||2664||2664||2664||0
1623055270000|2021-06-07 08:41:10|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|213
1623055280000|2021-06-07 08:41:20||2663||2663||2663||2663|0
1623055290000|2021-06-07 08:41:30|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|1061
1623055300000|2021-06-07 08:41:40|2665||2665||2665||2665||3000
1623055310000|2021-06-07 08:41:50||2664.5||2664.5||2664.5||2664.5|0
1623055320000|2021-06-07 08:42:00|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|121
1623055330000|2021-06-07 08:42:10||2664.5||2664.5||2664.5||2664.5|0
1623055340000|2021-06-07 08:42:20||2665||2665||2665||2664.5|900
1623055350000|2021-06-07 08:42:30|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|855
1623055370000|2021-06-07 08:42:50|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2664.5|589
1623055380000|2021-06-07 08:43:00|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|269
1623055390000|2021-06-07 08:43:10|2665|2665|2664.5|2664|2665|2665|2664.5|2663.5|509
1623055400000|2021-06-07 08:43:20|2665|2663.5|2665|2664.5|2665.5|2664.5|2665|2663.5|234
1623055410000|2021-06-07 08:43:30|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|34
1623055440000|2021-06-07 08:44:00|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2663.5|40
1623055450000|2021-06-07 08:44:10||2663.5||2663.5||2664||2663.5|0
1623055460000|2021-06-07 08:44:20|2665|2664|2664.5|2664|2665|2664|2664.5|2663.5|641
1623055470000|2021-06-07 08:44:30|2665||2664.5||2665||2664.5||0
1623055490000|2021-06-07 08:44:50|2665|2663.5|2664|2663|2665|2664|2664|2663|494
1623055500000|2021-06-07 08:45:00|2663.5|2662.5|2664|2663|2664|2663|2663.5|2662.5|0
1623055510000|2021-06-07 08:45:10|2663.5||2663.5||2664||2663.5||0
1623055520000|2021-06-07 08:45:20|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|150
1623055540000|2021-06-07 08:45:40|2663|2662|2663.5|2662.5|2663.5|2662.5|2663|2662|1357
1623055560000|2021-06-07 08:46:00|2663|2663|2663.5|2662.5|2664|2663|2663|2662.5|731
1623055580000|2021-06-07 08:46:20|2663|2662|2663.5|2662.5|2663.5|2662.5|2662.5|2661.5|6264
1623055590000|2021-06-07 08:46:30|2664|2663|2664|2663|2664|2663|2664|2663|0
1623055600000|2021-06-07 08:46:40|2663.5|2663.5|2664|2663.5|2664|2663.5|2663.5|2663.5|711
1623055610000|2021-06-07 08:46:50|2664.5||2664.5||2664.5||2664.5||35
1623055620000|2021-06-07 08:47:00|2664||2664.5||2664.5||2664||0
1623055630000|2021-06-07 08:47:10|||||||||36
1623055640000|2021-06-07 08:47:20||2664||2664||2664||2664|0
1623055650000|2021-06-07 08:47:30|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|132
1623055660000|2021-06-07 08:47:40|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1623055670000|2021-06-07 08:47:50|2666|2664.5|2665.5|2665|2666|2665|2665.5|2664.5|45
1623055700000|2021-06-07 08:48:20|2666||2665.5||2666||2665.5||436
1623055710000|2021-06-07 08:48:30|2666||2665.5||2666||2665.5||0
1623055720000|2021-06-07 08:48:40|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|100
1623055730000|2021-06-07 08:48:50|2666|2665.5|2666|2665.5|2666|2665.5|2665.5|2665|3437
1623055750000|2021-06-07 08:49:10||2665||2665.5||2665.5||2665|5
1623055760000|2021-06-07 08:49:20|2666.5|2666|2666.5|2666|2667|2666.5|2666|2665.5|1385
1623055780000|2021-06-07 08:49:40|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|80
1623055790000|2021-06-07 08:49:50|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|2124
1623055800000|2021-06-07 08:50:00|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|546
1623055810000|2021-06-07 08:50:10|2667|2666.5|2667|2666.5|2667|2666.5|2666.5|2666|229
1623055830000|2021-06-07 08:50:30|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|205
1623055840000|2021-06-07 08:50:40|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|160
1623055850000|2021-06-07 08:50:50|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|38
1623055860000|2021-06-07 08:51:00|2666|2665.5|2666.5|2666|2667|2666|2666|2665.5|713
1623055890000|2021-06-07 08:51:30|2667||2667||2667||2667||73
1623055900000|2021-06-07 08:51:40|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|246
1623055910000|2021-06-07 08:51:50|2666|2665.5|2666.5|2665.5|2666.5|2666|2666|2665|327
1623055920000|2021-06-07 08:52:00|2666|2665|2665.5|2665|2666|2665.5|2665.5|2665|156
1623055940000|2021-06-07 08:52:20|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|0
1623055950000|2021-06-07 08:52:30||2665||2665||2665||2665|0
1623055960000|2021-06-07 08:52:40|2665.5||2665.5||2665.5||2665.5||26
1623055970000|2021-06-07 08:52:50||2664.5||2664.5||2664.5||2664.5|0
1623055980000|2021-06-07 08:53:00|2665|2664|2665.5|2664.5|2665.5|2664.5|2665|2664|0
1623055990000|2021-06-07 08:53:10|2666|2665|2665.5|2665|2666|2665|2665.5|2665|0
1623056000000|2021-06-07 08:53:20|2666||2665.5||2666||2665.5||0
1623056030000|2021-06-07 08:53:50|2666|2664.5|2666|2665|2666|2665|2666|2664.5|976
1623056040000|2021-06-07 08:54:00|2665.5|2665.5|2665.5|2665|2665.5|2665.5|2665.5|2665|0
1623056090000|2021-06-07 08:54:50|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665|0
1623056100000|2021-06-07 08:55:00|2666.5||2666.5||2666.5||2666.5||0
1623056130000|2021-06-07 08:55:30||2666||2666||2666||2666|48
1623056150000|2021-06-07 08:55:50|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|318
1623056160000|2021-06-07 08:56:00|2667|2666.5|2667|2666.5|2667|2666.5|2666.5|2666|163
1623056170000|2021-06-07 08:56:10|2667.5|2667|2667.5|2666.5|2667.5|2667|2667|2666.5|372
1623056180000|2021-06-07 08:56:20|2667|2666|2667|2666|2667|2666|2667|2666|0
1623056190000|2021-06-07 08:56:30|2666.5||2667||2667||2666.5||0
1623056240000|2021-06-07 08:57:20|2667.5|2666.5|2666.5|2666|2667.5|2667|2666.5|2666|531
1623056250000|2021-06-07 08:57:30|2667|2665.5|2666.5|2665.5|2667|2665.5|2666|2665.5|58
1623056270000|2021-06-07 08:57:50|2667|2666|2667|2666|2667|2666|2667|2666|0
1623056280000|2021-06-07 08:58:00|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|0
1623056290000|2021-06-07 08:58:10|2666||2666.5||2666.5||2666||0
1623056300000|2021-06-07 08:58:20|2666|2666|2666|2665.5|2666|2666|2666|2665.5|27
1623056310000|2021-06-07 08:58:30|2666.5|2665|2666.5|2665.5|2666.5|2665.5|2666.5|2665|94
1623056320000|2021-06-07 08:58:40|2666|2665|2665.5|2665|2666|2665.5|2665.5|2665|612
1623056340000|2021-06-07 08:59:00|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2665.5|2665.5|0
1623056350000|2021-06-07 08:59:10|2666||2666||2666||2666||0
1623056360000|2021-06-07 08:59:20|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|82
1623056380000|2021-06-07 08:59:40|2666||2666||2666||2666||0
1623056390000|2021-06-07 08:59:50|2665.5||2666||2666||2665.5||0
1623056400000|2021-06-07 09:00:00|2665.5|2665.5|2666|2665.5|2666.5|2666|2665.5|2665.5|595
1623056410000|2021-06-07 09:00:10|2666.5||2666||2666.5||2666||115
1623056420000|2021-06-07 09:00:20|2666.5|2665|2666|2665.5|2666.5|2665.5|2665.5|2665|44
1623056430000|2021-06-07 09:00:30|||||||||48
1623056440000|2021-06-07 09:00:40|2665.5|2665|2665.5|2664.5|2665.5|2665|2665|2664.5|1182
1623056460000|2021-06-07 09:01:00|2666|2665|2666|2665|2666|2665|2666|2665|0
1623056500000|2021-06-07 09:01:40|||||||||150
1623056510000|2021-06-07 09:01:50|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1623056530000|2021-06-07 09:02:10|2666|2665|2666|2665|2666|2665|2666|2665|70
1623056570000|2021-06-07 09:02:50|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|1071
1623056580000|2021-06-07 09:03:00||2666||2666||2666||2666|6
1623056590000|2021-06-07 09:03:10|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665|644
1623056620000|2021-06-07 09:03:40|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|0
1623056630000|2021-06-07 09:03:50|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|18
1623056690000|2021-06-07 09:04:50|2666|2665.5|2667.5|2667|2667.5|2667|2666|2665.5|715
1623056700000|2021-06-07 09:05:00|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|0
1623056710000|2021-06-07 09:05:10|2669|2668|2669|2668.5|2669|2668.5|2669|2668|0
1623056720000|2021-06-07 09:05:20|2668.5|2668|2668.5|2668|2669|2668|2668.5|2668|212
1623056730000|2021-06-07 09:05:30|2668|2667.5|2667.5|2667|2668|2667.5|2667.5|2667|59
1623056740000|2021-06-07 09:05:40|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|64
1623056750000|2021-06-07 09:05:50|2666.5|2666|2667|2666|2667|2666|2666.5|2666|77
1623056760000|2021-06-07 09:06:00|2666.5|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|70
1623056790000|2021-06-07 09:06:30|||||||||20
1623056800000|2021-06-07 09:06:40|2667||2667||2667||2666.5||0
1623056810000|2021-06-07 09:06:50|2666.5|2665.5|2666.5|2665.5|2666.5|2666|2666|2665.5|167
1623056820000|2021-06-07 09:07:00|2666|2665|2665.5|2664.5|2666|2665|2665|2664.5|145
1623056830000|2021-06-07 09:07:10|2666|2665|2666|2665|2666|2665|2666|2665|75
1623056840000|2021-06-07 09:07:20|2665.5|2664.5|2666|2665|2666|2665|2665|2664.5|741
1623056860000|2021-06-07 09:07:40|2665.5|2665.5|2665.5|2664.5|2665.5|2665.5|2665.5|2664.5|0
1623056880000|2021-06-07 09:08:00|2665|2664|2665|2664|2665|2664.5|2665|2664|262
1623056890000|2021-06-07 09:08:10||2664.5||2664.5||2664.5||2664|79
1623056900000|2021-06-07 09:08:20|2664.5|2664|2665|2664.5|2665|2664.5|2664.5|2664|200
1623056910000|2021-06-07 09:08:30|2664.5|2664|2664.5|2663.5|2665|2664.5|2664.5|2663.5|761
1623056920000|2021-06-07 09:08:40|2664|2663|2664|2663|2664|2663|2663.5|2662.5|0
1623056930000|2021-06-07 09:08:50|2663.5|2662.5|2663|2662.5|2664|2663|2663|2662.5|176
1623056940000|2021-06-07 09:09:00||2662||2662||2662.5||2662|0
1623056950000|2021-06-07 09:09:10|2662.5|2661.5|2662.5|2661.5|2663|2662|2662.5|2661.5|0
1623056960000|2021-06-07 09:09:20|2663|2662|2663|2662|2663|2662|2662.5|2662|0
1623056970000|2021-06-07 09:09:30|2662.5|2661.5|2662|2661.5|2663|2662|2661.5|2661|1625
1623056980000|2021-06-07 09:09:40|2661.5|2661|2661.5|2661|2662|2661.5|2661.5|2661|1600046
1623056990000|2021-06-07 09:09:50|2662|2660.5|2662|2661|2662|2661|2662|2660.5|0
1623057030000|2021-06-07 09:10:30|2661.5||2661.5||2661.5||2661.5||0
1623057050000|2021-06-07 09:10:50|2661|2660.5|2661.5|2660.5|2661.5|2661|2661|2660.5|0
1623057060000|2021-06-07 09:11:00||2661||2661||2661||2660.5|0
1623057070000|2021-06-07 09:11:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1623057080000|2021-06-07 09:11:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|0
1623057090000|2021-06-07 09:11:30|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2659.5|0
1623057100000|2021-06-07 09:11:40|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|0
1623057110000|2021-06-07 09:11:50|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1623057120000|2021-06-07 09:12:00|2661|2660.5|2661.5|2660.5|2661.5|2660.5|2661|2660.5|0
1623057130000|2021-06-07 09:12:10|2662|2661|2661.5|2661|2662|2661|2661.5|2661|0
1623057140000|2021-06-07 09:12:20|2662||2662||2662||2662||0
1623057150000|2021-06-07 09:12:30||2661.5||2661.5||2661.5||2661.5|0
1623057160000|2021-06-07 09:12:40|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|0
1623057170000|2021-06-07 09:12:50|2661.5|2661|2662|2661|2662|2661|2661.5|2661|0
1623057180000|2021-06-07 09:13:00|2661.5||2662||2662||2661.5||0
1623057210000|2021-06-07 09:13:30|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|0
1623057230000|2021-06-07 09:13:50|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|0
1623057240000|2021-06-07 09:14:00|2663|2662|2663|2662.5|2663|2662.5|2662.5|2662|0
1623057250000|2021-06-07 09:14:10|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|0
1623057260000|2021-06-07 09:14:20|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1623057310000|2021-06-07 09:15:10|2663.5||2663.5||2663.5||2663.5||0
1623057320000|2021-06-07 09:15:20||2663||2663||2663||2662.5|0
1623057330000|2021-06-07 09:15:30|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1623057340000|2021-06-07 09:15:40|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|0
1623057350000|2021-06-07 09:15:50|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1623057360000|2021-06-07 09:16:00|2662.5|2662|2663|2662|2663|2662|2662.5|2661.5|0
1623057400000|2021-06-07 09:16:40|2662.5|2661.5|2663|2662|2663|2662|2662|2661.5|0
1623057410000|2021-06-07 09:16:50|2663.5|2662.5|2664|2663.5|2664.5|2663.5|2663.5|2662.5|0
1623057420000|2021-06-07 09:17:00|2664.5|2664|2664.5|2664|2665|2664.5|2664.5|2664|0
1623057430000|2021-06-07 09:17:10|2664|2663.5|2664|2663.5|2664.5|2664|2663.5|2663|0
1623057440000|2021-06-07 09:17:20|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|0
1623057450000|2021-06-07 09:17:30|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|0
1623057470000|2021-06-07 09:17:50|2665|2664.5|2664.5|2664|2665|2664.5|2664.5|2664|0
1623057490000|2021-06-07 09:18:10|2664|2663.5|2664.5|2663.5|2664.5|2664|2664|2663.5|0
1623057500000|2021-06-07 09:18:20|2664||2664.5||2664.5||2664||0
1623057510000|2021-06-07 09:18:30|2665|2664|2664.5|2664|2665|2664.5|2664.5|2664|0
1623057520000|2021-06-07 09:18:40||2663.5||2663.5||2663.5||2663.5|0
1623057530000|2021-06-07 09:18:50|2664|2663|2663.5|2663|2664|2663.5|2663.5|2662.5|0
1623057540000|2021-06-07 09:19:00|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1623057550000|2021-06-07 09:19:10|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|0
1623057560000|2021-06-07 09:19:20|2663||2662.5||2663||2662.5||0
1623057570000|2021-06-07 09:19:30|2662|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|0
1623057580000|2021-06-07 09:19:40|2663|2662|2663|2662.5|2663|2662.5|2663|2662|0
1623057590000|2021-06-07 09:19:50||2662||2662||2662.5||2662|0
1623057600000|2021-06-07 09:20:00||2662.5||2662||2662.5||2662|0
1623057610000|2021-06-07 09:20:10|2663.5|2662.5|2664|2663.5|2664|2663.5|2663.5|2662.5|0
1623057630000|2021-06-07 09:20:30|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|0
1623057640000|2021-06-07 09:20:40|2663.5|2663|2663.5|2662.5|2664|2663|2663.5|2662.5|0
1623057650000|2021-06-07 09:20:50|2663|2662|2663|2662|2663.5|2662|2662.5|2662|0
1623057670000|2021-06-07 09:21:10||2662.5||2662.5||2662.5||2662.5|0
1623057680000|2021-06-07 09:21:20||2662||2662||2662||2662|0
1623057690000|2021-06-07 09:21:30||2662.5||2662.5||2662.5||2662.5|0
1623057700000|2021-06-07 09:21:40|2663.5|2663|2663.5|2662.5|2663.5|2663|2663.5|2662.5|0
1623057720000|2021-06-07 09:22:00|2663|2662|2663.5|2663|2663.5|2663|2663|2662|0
1623057730000|2021-06-07 09:22:10|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1623057740000|2021-06-07 09:22:20|2664.5||2664||2664.5||2664||0
1623057750000|2021-06-07 09:22:30|2664.5|2664|2665|2664|2665|2664|2664.5|2664|0
1623057780000|2021-06-07 09:23:00|2664.5|2663.5|2664.5|2663.5|2664.5|2664|2664.5|2663.5|0
1623057790000|2021-06-07 09:23:10||2664||2664||2664||2664|0
1623057850000|2021-06-07 09:24:10|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|0
1623057860000|2021-06-07 09:24:20|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1623057880000|2021-06-07 09:24:40|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2662.5|0
1623057910000|2021-06-07 09:25:10||2662.5||2663||2663||2662.5|0
1623057950000|2021-06-07 09:25:50|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|0
1623057960000|2021-06-07 09:26:00|2664|2663.5|2664.5|2663.5|2664.5|2664|2664|2663|0
1623057970000|2021-06-07 09:26:10|2664|2663|2663.5|2663|2664|2663|2663.5|2663|0
1623057980000|2021-06-07 09:26:20|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1623057990000|2021-06-07 09:26:30|2664.5||2664.5||2664.5||2664.5||0
1623058000000|2021-06-07 09:26:40||2664||2664||2664||2664|0
1623058020000|2021-06-07 09:27:00|2664|2663.5|2663.5|2662.5|2664|2663.5|2663.5|2662.5|0
1623058030000|2021-06-07 09:27:10|2664|2663|2664|2663|2664|2663|2664|2662.5|0
1623058040000|2021-06-07 09:27:20|2663.5|2663.5|2664|2663.5|2664|2663.5|2663.5|2663|0
1623058050000|2021-06-07 09:27:30|2664.5||2664.5||2664.5||2664.5||0
1623058060000|2021-06-07 09:27:40|2665|2664|2665|2664|2665|2664|2664.5|2664|0
1623058080000|2021-06-07 09:28:00|2664.5|2664.5|2665|2664.5|2665|2664.5|2664.5|2664.5|0
1623058090000|2021-06-07 09:28:10|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1623058100000|2021-06-07 09:28:20|2666||2666||2666||2666||0
1623058110000|2021-06-07 09:28:30|2665.5||2666||2666||2665.5||0
1623058130000|2021-06-07 09:28:50|2665.5||2665.5||2665.5||2665.5||0
1623058140000|2021-06-07 09:29:00|2665|2664.5|2664|2663.5|2665|2664.5|2664|2663.5|0
1623058150000|2021-06-07 09:29:10|2664.5|2664|2665|2664|2665|2664|2664.5|2664|0
1623058160000|2021-06-07 09:29:20|2664.5|2663.5|2664.5|2664|2664.5|2664|2664.5|2663.5|0
1623058170000|2021-06-07 09:29:30|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1623058190000|2021-06-07 09:29:50||2663||2663||2663||2663|0
1623058210000|2021-06-07 09:30:10|2663.5|2662.5|2663.5|2663|2663.5|2663|2663.5|2662.5|0
1623058220000|2021-06-07 09:30:20|2663|2662.5|2663|2662|2663|2662.5|2663|2662|0
1623058230000|2021-06-07 09:30:30|2662.5|2661.5|2663.5|2663|2664|2663|2662.5|2661.5|0
1623058240000|2021-06-07 09:30:40|2664|2663.5|2664.5|2663.5|2664.5|2664|2664|2663|0
1623058250000|2021-06-07 09:30:50||2664||2664||2664||2664|0
1623058260000|2021-06-07 09:31:00|2665|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|0
1623058290000|2021-06-07 09:31:30|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|0
1623058300000|2021-06-07 09:31:40|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|0
1623058340000|2021-06-07 09:32:20|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|0
1623058350000|2021-06-07 09:32:30|2664|2663.5|2664.5|2664|2664.5|2664|2664|2663.5|0
1623058360000|2021-06-07 09:32:40||2663.5||2663.5||2664||2663.5|0
1623058370000|2021-06-07 09:32:50|2664|2664|2665|2664|2665|2664.5|2664|2664|0
1623058380000|2021-06-07 09:33:00|2664.5|2663.5|2664.5|2663.5|2664.5|2663.5|2664.5|2663.5|0
1623058390000|2021-06-07 09:33:10|2664||2664||2664||2664||0
1623058400000|2021-06-07 09:33:20|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|0
1623058410000|2021-06-07 09:33:30|2663.5|2663|2663.5|2662.5|2663.5|2663|2663|2662.5|0
1623058420000|2021-06-07 09:33:40|2664|2663|2663.5|2663|2664|2663|2663.5|2663|0
1623058440000|2021-06-07 09:34:00|2663|2662.5|2663|2662.5|2663|2662.5|2662.5|2662|0
1623058450000|2021-06-07 09:34:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|0
1623058460000|2021-06-07 09:34:20||2662.5||2662.5||2662.5||2662.5|0
1623058490000|2021-06-07 09:34:50|2664|2663|2663.5|2663|2664|2663|2663.5|2663|0
1623058500000|2021-06-07 09:35:00|2663|2662.5|2662.5|2661.5|2663|2662.5|2662.5|2661.5|0
1623058510000|2021-06-07 09:35:10||2662||2661.5||2662||2661.5|0
1623058530000|2021-06-07 09:35:30|2663|2662|2662.5|2661.5|2663|2662|2662|2661.5|0
1623058540000|2021-06-07 09:35:40|2663|2662|2663|2662|2663|2662|2663|2662|0
1623058550000|2021-06-07 09:35:50|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|0
1623058590000|2021-06-07 09:36:30|2663|2662|2663|2662|2663|2662|2663|2662|0
1623058600000|2021-06-07 09:36:40|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|0
1623058610000|2021-06-07 09:36:50|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661|0
1623058620000|2021-06-07 09:37:00|2661.5|2661|2661.5|2661|2662|2661.5|2661.5|2661|0
1623058630000|2021-06-07 09:37:10|2662||2662||2662||2662||0
1623058650000|2021-06-07 09:37:30|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|0
1623058660000|2021-06-07 09:37:40||2661||2660.5||2661||2660.5|0
1623058670000|2021-06-07 09:37:50|2662|2661|2662|2661|2662|2661.5|2662|2661|0
1623058680000|2021-06-07 09:38:00|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|0
1623058690000|2021-06-07 09:38:10|2661|2660|2661|2660|2661|2660.5|2660.5|2660|0
1623058700000|2021-06-07 09:38:20||2660.5||2660||2660.5||2660|0
1623058710000|2021-06-07 09:38:30|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660|0
1623058730000|2021-06-07 09:38:50|2661||2661||2661||2661||0
1623058760000|2021-06-07 09:39:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1623058770000|2021-06-07 09:39:30|2661|2660.5|2661|2660|2661|2660.5|2661|2660|0
1623058780000|2021-06-07 09:39:40||2660.5||2660.5||2660.5||2660|0
1623058790000|2021-06-07 09:39:50|2661.5|2661|2661.5|2660.5|2661.5|2661|2661|2660.5|0
1623058800000|2021-06-07 09:40:00|2661||2661||2661.5||2661||0
1623058810000|2021-06-07 09:40:10|2661.5||2661.5||2661.5||2661.5||0
1623058820000|2021-06-07 09:40:20||2661||2661||2661||2661|0
1623058850000|2021-06-07 09:40:50|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1623058860000|2021-06-07 09:41:00|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|0
1623058870000|2021-06-07 09:41:10|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|0
1623058880000|2021-06-07 09:41:20|2661.5|2661|2662|2661|2662|2661.5|2661.5|2661|0
1623058890000|2021-06-07 09:41:30|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662|2661.5|0
1623058900000|2021-06-07 09:41:40|2662||2662||2662.5||2662||0
1623058910000|2021-06-07 09:41:50|2662.5|2661|2662.5|2662|2663|2662|2662.5|2661|0
1623058930000|2021-06-07 09:42:10|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1623058940000|2021-06-07 09:42:20|2663.5||2663.5||2663.5||2663.5||0
1623058960000|2021-06-07 09:42:40|2663|2662|2662.5|2662|2663|2662|2662.5|2662|0
1623058970000|2021-06-07 09:42:50|2662|2661.5|2662|2661.5|2662|2661.5|2662|2661.5|0
1623058980000|2021-06-07 09:43:00|2662.5|2662|2662.5|2662|2662.5|2662|2662.5|2662|0
1623058990000|2021-06-07 09:43:10|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|0
1623059020000|2021-06-07 09:43:40|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|0
1623059030000|2021-06-07 09:43:50|2662||2662||2662||2661.5||0
1623059060000|2021-06-07 09:44:20|2661.5|2661.5|2661.5|2661|2661.5|2661.5|2661.5|2661|0
1623059070000|2021-06-07 09:44:30|2662|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|0
1623059090000|2021-06-07 09:44:50|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1623059100000|2021-06-07 09:45:00|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|0
1623059130000|2021-06-07 09:45:30|2660.5|2660|2661|2660|2661|2660.5|2660.5|2660|0
1623059140000|2021-06-07 09:45:40|2660.5|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|0
1623059150000|2021-06-07 09:45:50|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|0
1623059180000|2021-06-07 09:46:20|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|0
1623059200000|2021-06-07 09:46:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2658.5|0
1623059210000|2021-06-07 09:46:50|2660|2659.5|2660.5|2660|2660.5|2660|2660|2659.5|0
1623059220000|2021-06-07 09:47:00|2660|2659.5|2661|2660|2661|2660|2660|2659.5|0
1623059230000|2021-06-07 09:47:10|2661.5|2660.5|2662|2661|2662|2661|2661.5|2660.5|0
1623059240000|2021-06-07 09:47:20|||||||||92
1623059250000|2021-06-07 09:47:30||2661.5||2661||2661.5||2661|0
1623059260000|2021-06-07 09:47:40|2661.5|2660.5|2660.5|2660|2661.5|2660.5|2660.5|2659.5|0
1623059280000|2021-06-07 09:48:00|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|0
1623059290000|2021-06-07 09:48:10|2660.5|2660|2661.5|2660.5|2661.5|2661|2660.5|2660|0
1623059310000|2021-06-07 09:48:30|2662|2661|2662|2661|2662|2661|2662|2661|0
1623059320000|2021-06-07 09:48:40|2662.5|2661.5|2664|2663|2664|2663|2662.5|2661.5|0
1623059330000|2021-06-07 09:48:50|2663.5|2663.5|2663.5|2663|2664|2663.5|2663.5|2662.5|0
1623059340000|2021-06-07 09:49:00|2663|2662.5|2663|2662|2663.5|2662.5|2662.5|2661.5|0
1623059350000|2021-06-07 09:49:10|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|2662.5|2661.5|0
1623059360000|2021-06-07 09:49:20|2663|2662|2663|2662|2663|2662.5|2663|2662|0
1623059400000|2021-06-07 09:50:00|2663.5|2662.5|2663|2662|2664|2663|2662.5|2662|0
1623059410000|2021-06-07 09:50:10|2662.5||2662.5||2662.5||2662.5||0
1623059420000|2021-06-07 09:50:20|2662|2661.5|2662|2661|2662.5|2662|2662|2661|0
1623059440000|2021-06-07 09:50:40|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|0
1623059450000|2021-06-07 09:50:50|2663|2662.5|2663|2662.5|2663|2662.5|2663|2662.5|0
1623059460000|2021-06-07 09:51:00||2662||2662||2662||2662|0
1623059470000|2021-06-07 09:51:10|2662.5||2663||2663||2662.5||0
1623059480000|2021-06-07 09:51:20|2662.5|2661.5|2662.5|2661.5|2662.5|2662|2662.5|2661.5|0
1623059500000|2021-06-07 09:51:40|2662|2662|2663|2662|2663|2662|2662|2662|0
1623059520000|2021-06-07 09:52:00|2662.5|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|0
1623059530000|2021-06-07 09:52:10|2661.5|2661|2662|2661.5|2662|2661.5|2661.5|2661|0
1623059570000|2021-06-07 09:52:50|2661.5|2661|2661|2660.5|2661.5|2661|2660.5|2660|0
1623059590000|2021-06-07 09:53:10||2660||2660||2660.5||2660|0
1623059600000|2021-06-07 09:53:20|2660.5||2661||2661||2660.5||0
1623059610000|2021-06-07 09:53:30|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|0
1623059620000|2021-06-07 09:53:40|2661||2661.5||2661.5||2661||0
1623059650000|2021-06-07 09:54:10|2661|2661|2661.5|2661|2661.5|2661|2661|2661|0
1623059660000|2021-06-07 09:54:20|2661|2660.5|2661.5|2660.5|2661.5|2661|2661|2660.5|0
1623059670000|2021-06-07 09:54:30|2661|2660|2661|2660|2661|2660|2661|2660|0
1623059680000|2021-06-07 09:54:40|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|2660.5|2659.5|0
1623059700000|2021-06-07 09:55:00|2661|2660|2661|2660|2661|2660.5|2661|2660|0
1623059790000|2021-06-07 09:56:30|2661.5|2660.5|2662|2661|2662|2661.5|2661.5|2660.5|0
1623059800000|2021-06-07 09:56:40|2661.5|2661.5|2661|2660.5|2661.5|2661.5|2661|2660|0
1623059820000|2021-06-07 09:57:00|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|0
1623059840000|2021-06-07 09:57:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|0
1623059850000|2021-06-07 09:57:30|2660.5|2660|2660|2659.5|2660.5|2660|2660|2659|0
1623059860000|2021-06-07 09:57:40|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|0
1623059870000|2021-06-07 09:57:50|2660|2659.5|2660|2659.5|2660|2659.5|2660|2659.5|0
1623059880000|2021-06-07 09:58:00|2660.5||2660||2660.5||2660||0
1623059890000|2021-06-07 09:58:10|2659.5|2659|2660|2659.5|2660|2659.5|2659.5|2659|0
1623059900000|2021-06-07 09:58:20|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|0
1623059910000|2021-06-07 09:58:30|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|0
1623059920000|2021-06-07 09:58:40|2661|2660.5|2662|2661.5|2662|2661.5|2661|2660.5|0
1623059930000|2021-06-07 09:58:50|2662.5|2662|2662.5|2662|2662.5|2662|2662|2662|0
1623059940000|2021-06-07 09:59:00|2662|2661.5|2662.5|2661.5|2662.5|2662|2662|2661.5|0
1623059950000|2021-06-07 09:59:10||2662||2661.5||2662||2661.5|0
1623059960000|2021-06-07 09:59:20||2662||2661.5||2662||2661.5|0
1623059970000|2021-06-07 09:59:30|2662|2662|2663|2662|2663|2662.5|2662|2662|0
1623059980000|2021-06-07 09:59:40||2662.5||2662.5||2662.5||2662.5|0
1623059990000|2021-06-07 09:59:50|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|0
1623060000000|2021-06-07 10:00:00||2663||2663.5||2663.5||2663|0
1623060010000|2021-06-07 10:00:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|0
1623060040000|2021-06-07 10:00:40|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663|0
1623060050000|2021-06-07 10:00:50||2663||2663||2663.5||2663|0
1623060080000|2021-06-07 10:01:20|2663.5|2662.5|2663|2662.5|2663.5|2662.5|2663|2662.5|0
1623060090000|2021-06-07 10:01:30|2663.5|2663|2663|2662.5|2663.5|2663|2663|2662.5|0
1623060100000|2021-06-07 10:01:40|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|0
1623060110000|2021-06-07 10:01:50|2663.5|2663|2664|2663|2664|2663.5|2663.5|2662.5|0
1623060120000|2021-06-07 10:02:00|2663.5|2663.5|2663|2662.5|2664|2663.5|2663|2662.5|0
1623060130000|2021-06-07 10:02:10|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2663|0
1623060140000|2021-06-07 10:02:20|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|0
1623060150000|2021-06-07 10:02:30|2663|2662.5|2663.5|2662.5|2663.5|2663|2663|2662.5|0
1623060160000|2021-06-07 10:02:40|2664|2663|2663.5|2663|2664|2663|2663.5|2663|0
1623060170000|2021-06-07 10:02:50|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1623060180000|2021-06-07 10:03:00||2663||2663||2663.5||2663|0
1623060190000|2021-06-07 10:03:10|2664.5|2663.5|2664.5|2664|2664.5|2664|2664.5|2663.5|0
1623060210000|2021-06-07 10:03:30|2664|2663.5|2664|2663.5|2664|2663.5|2663.5|2663|0
1623060230000|2021-06-07 10:03:50|2664.5||2664.5||2664.5||2664.5||0
1623060240000|2021-06-07 10:04:00|2664|2664|2664.5|2664|2664.5|2664|2664|2664|0
1623060250000|2021-06-07 10:04:10|2665|2664.5|2666|2665.5|2666|2665.5|2665|2664.5|0
1623060260000|2021-06-07 10:04:20|2666.5|2665|2667|2666.5|2667|2666.5|2666.5|2665|0
1623060290000|2021-06-07 10:04:50|2667.5|2667|2668|2667.5|2668|2667.5|2667|2666.5|0
1623060300000|2021-06-07 10:05:00|2668.5|2668|2669|2668|2669|2668.5|2668|2667.5|0
1623060310000|2021-06-07 10:05:10|2669.5|2668.5|2669|2668.5|2669.5|2668.5|2668.5|2668|0
1623060320000|2021-06-07 10:05:20|2668.5|2668|2666.5|2666|2668.5|2668|2666.5|2666|0
1623060330000|2021-06-07 10:05:30|2667|2666.5|2666.5|2665.5|2667|2666.5|2666.5|2665.5|0
1623060350000|2021-06-07 10:05:50|2666|2665|2665|2664.5|2666|2665|2665|2664.5|0
1623060360000|2021-06-07 10:06:00|2664.5|2664|2664.5|2664|2664.5|2664|2664|2663.5|0
1623060380000|2021-06-07 10:06:20|2665|2664.5|2666.5|2665.5|2666.5|2665.5|2665|2664.5|0
1623060390000|2021-06-07 10:06:30||2666||2666||2666||2666|0
1623060410000|2021-06-07 10:06:50|2667|2666.5|2667|2666|2667|2666.5|2667|2666|0
1623060420000|2021-06-07 10:07:00|2666.5|2666.5|2667|2666.5|2667|2666.5|2666.5|2666|0
1623060430000|2021-06-07 10:07:10|2667.5|2667|2668.5|2667.5|2668.5|2667.5|2667.5|2667|0
1623060450000|2021-06-07 10:07:30|2669|2668.5|2669|2668.5|2669|2668.5|2668.5|2668|0
1623060460000|2021-06-07 10:07:40|2669.5|2668|2670|2669.5|2670|2669.5|2669.5|2668|0
1623060470000|2021-06-07 10:07:50|2669.5|2669|2669|2668|2669.5|2669|2669|2668|0
1623060490000|2021-06-07 10:08:10|2668.5|2667.5|2667.5|2666.5|2668.5|2667.5|2667.5|2666.5|0
1623060500000|2021-06-07 10:08:20|2668|2667|2668|2667|2668|2667|2668|2666.5|0
1623060510000|2021-06-07 10:08:30|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623060520000|2021-06-07 10:08:40||2668||2668||2668||2668|0
1623060530000|2021-06-07 10:08:50|2669|2668.5|2669|2668|2669|2668.5|2669|2668|0
1623060540000|2021-06-07 10:09:00|2668.5|2667.5|2669.5|2669|2669.5|2669|2668.5|2667.5|0
1623060550000|2021-06-07 10:09:10|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1623060560000|2021-06-07 10:09:20|2670|2669|2670|2669|2670|2669|2670|2669|0
1623060580000|2021-06-07 10:09:40|2669.5|2669.5|2669.5|2668.5|2670|2669.5|2669.5|2668.5|0
1623060600000|2021-06-07 10:10:00|2669||2669||2669||2669||0
1623060610000|2021-06-07 10:10:10|2669.5|2669|2670|2669|2670|2669.5|2669.5|2669|0
1623060630000|2021-06-07 10:10:30|2669.5||2670||2670||2669.5||0
1623060640000|2021-06-07 10:10:40|2669.5||2669.5||2669.5||2669.5||0
1623060660000|2021-06-07 10:11:00|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|0
1623060670000|2021-06-07 10:11:10|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|0
1623060680000|2021-06-07 10:11:20|2670|2669.5|2670|2669|2670|2669.5|2670|2669|0
1623060690000|2021-06-07 10:11:30|2669.5||2670||2670||2669.5||0
1623060700000|2021-06-07 10:11:40|2669.5||2669.5||2669.5||2669.5||0
1623060710000|2021-06-07 10:11:50|2670|2668.5|2669.5|2668.5|2670|2669|2669.5|2668.5|0
1623060720000|2021-06-07 10:12:00||2669||2669||2669||2669|0
1623060730000|2021-06-07 10:12:10|2669|2668.5|2669.5|2669|2669.5|2669|2668.5|2668|0
1623060740000|2021-06-07 10:12:20|2670|2669.5|2670|2669|2670|2669.5|2670|2669|0
1623060750000|2021-06-07 10:12:30|2669.5||2669.5||2669.5||2669.5||0
1623060760000|2021-06-07 10:12:40|2670|2669.5|2670|2669|2670|2669.5|2670|2669|0
1623060770000|2021-06-07 10:12:50|2669.5||2669.5||2669.5||2669.5||0
1623060800000|2021-06-07 10:13:20|2669|2668.5|2669.5|2669|2669.5|2669|2668.5|2668|0
1623060810000|2021-06-07 10:13:30|2670|2669.5|2669.5|2669|2670|2669.5|2669|2668.5|0
1623060840000|2021-06-07 10:14:00|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668|0
1623060850000|2021-06-07 10:14:10||2668.5||2669||2669||2668.5|0
1623060910000|2021-06-07 10:15:10|2669|2668.5|2667.5|2667|2669.5|2669|2667.5|2667|0
1623060920000|2021-06-07 10:15:20|2668|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|0
1623060930000|2021-06-07 10:15:30|2668.5|2668|2668|2667|2668.5|2668|2668|2667|0
1623060940000|2021-06-07 10:15:40|2668.5|2667.5|2668|2667|2668.5|2667.5|2668|2667|0
1623060950000|2021-06-07 10:15:50||2667.5||2667||2667.5||2667|0
1623060970000|2021-06-07 10:16:10|2668.5|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|0
1623060980000|2021-06-07 10:16:20|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|0
1623061000000|2021-06-07 10:16:40|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2667|0
1623061010000|2021-06-07 10:16:50|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1623061020000|2021-06-07 10:17:00|2667.5|2667|2667.5|2666.5|2667.5|2667|2667|2666.5|0
1623061030000|2021-06-07 10:17:10||2667||2666.5||2667||2666.5|0
1623061040000|2021-06-07 10:17:20|2668|2667|2668|2667|2668|2667|2668|2667|0
1623061050000|2021-06-07 10:17:30||2667.5||2667||2667.5||2667|0
1623061080000|2021-06-07 10:18:00|2667.5|2666.5|2666.5|2666|2667.5|2666.5|2666.5|2665.5|0
1623061090000|2021-06-07 10:18:10|2666|2665.5|2667|2666|2667|2666|2666|2665.5|0
1623061100000|2021-06-07 10:18:20|2667.5|2666.5|2667.5|2667|2668|2667.5|2667.5|2666.5|0
1623061110000|2021-06-07 10:18:30|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|0
1623061120000|2021-06-07 10:18:40||2666.5||2666.5||2667||2666.5|0
1623061130000|2021-06-07 10:18:50|2667|2666|2667|2666.5|2667|2666.5|2666.5|2666|0
1623061140000|2021-06-07 10:19:00||2666||2666||2666||2666|0
1623061150000|2021-06-07 10:19:10||2666.5||2666||2666.5||2666|0
1623061160000|2021-06-07 10:19:20||2666.5||2666||2666.5||2666|0
1623061170000|2021-06-07 10:19:30||2665.5||2666||2666||2665.5|0
1623061180000|2021-06-07 10:19:40||2666.5||2666||2666.5||2666|0
1623061190000|2021-06-07 10:19:50|2666.5||2666.5||2666.5||2666.5||0
1623061200000|2021-06-07 10:20:00|2667||2667||2667||2667||0
1623061220000|2021-06-07 10:20:20||2666.5||2666.5||2666.5||2666.5|0
1623061230000|2021-06-07 10:20:30|2666.5|2666|2667.5|2667|2667.5|2667|2666.5|2666|0
1623061240000|2021-06-07 10:20:40||2666.5||2666.5||2666.5||2666.5|0
1623061260000|2021-06-07 10:21:00|2668|2667|2668|2667|2668|2667.5|2668|2667|0
1623061270000|2021-06-07 10:21:10||2667.5||2667.5||2667.5||2667.5|0
1623061280000|2021-06-07 10:21:20||2667||2667||2667||2667|0
1623061290000|2021-06-07 10:21:30|2668.5|2667.5|2668|2667|2668.5|2667.5|2668|2667|0
1623061300000|2021-06-07 10:21:40||2667.5||2667||2667.5||2667|0
1623061330000|2021-06-07 10:22:10||2667.5||2667||2667.5||2667|0
1623061340000|2021-06-07 10:22:20||2667.5||2667.5||2667.5||2667.5|0
1623061350000|2021-06-07 10:22:30||2667||2667||2667.5||2667|0
1623061360000|2021-06-07 10:22:40||2667.5||2667||2667.5||2667|0
1623061380000|2021-06-07 10:23:00|2667.5||2667.5||2667.5||2667.5||0
1623061400000|2021-06-07 10:23:20|2668|2666.5|2668|2667|2668|2667.5|2668|2666.5|0
1623061410000|2021-06-07 10:23:30|2667.5|2667.5|2668|2667.5|2668|2667.5|2667.5|2667|0
1623061440000|2021-06-07 10:24:00|2668.5|2668|2669|2668|2669|2668|2668.5|2668|0
1623061450000|2021-06-07 10:24:10|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|0
1623061460000|2021-06-07 10:24:20||2669||2668.5||2669||2668.5|0
1623061470000|2021-06-07 10:24:30|2669|2669|2669|2668|2669.5|2669|2669|2668|0
1623061480000|2021-06-07 10:24:40|2668.5||2668.5||2669||2668.5||0
1623061500000|2021-06-07 10:25:00|2669||2669||2669||2669||0
1623061510000|2021-06-07 10:25:10|2669.5|2668.5|2669|2668|2669.5|2668.5|2669|2668|0
1623061520000|2021-06-07 10:25:20|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|0
1623061530000|2021-06-07 10:25:30|2669|2669|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1623061560000|2021-06-07 10:26:00||2669||2668.5||2669||2668.5|0
1623061570000|2021-06-07 10:26:10|2669||2669||2669.5||2669||0
1623061580000|2021-06-07 10:26:20|2669.5||2669||2669.5||2669||0
1623061590000|2021-06-07 10:26:30|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|0
1623061600000|2021-06-07 10:26:40|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1623061610000|2021-06-07 10:26:50|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|0
1623061630000|2021-06-07 10:27:10|2669|2668|2669|2668|2669|2668.5|2668.5|2668|0
1623061670000|2021-06-07 10:27:50|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2667.5|2667|0
1623061680000|2021-06-07 10:28:00|2668|2667|2668|2667.5|2668|2667.5|2667.5|2667|0
1623061690000|2021-06-07 10:28:10|2668.5||2668.5||2668.5||2668.5||0
1623061700000|2021-06-07 10:28:20|2668|2667|2668|2667.5|2668|2667.5|2668|2667|0
1623061710000|2021-06-07 10:28:30|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|0
1623061740000|2021-06-07 10:29:00|2669|2668|2669.5|2668.5|2669.5|2669|2669|2668|0
1623061750000|2021-06-07 10:29:10|2669|2668|2668.5|2667.5|2669|2668.5|2668.5|2667.5|0
1623061780000|2021-06-07 10:29:40|2669|2668|2669|2668|2669|2668|2669|2668|0
1623061790000|2021-06-07 10:29:50||2668.5||2668.5||2668.5||2668.5|0
1623061800000|2021-06-07 10:30:00|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|0
1623061820000|2021-06-07 10:30:20|2668|2668|2668.5|2668|2668.5|2668|2668|2668|0
1623061830000|2021-06-07 10:30:30|2669|2667.5|2669|2668|2669.5|2669|2669|2667.5|0
1623061860000|2021-06-07 10:31:00|2668.5|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|0
1623061880000|2021-06-07 10:31:20|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|0
1623061890000|2021-06-07 10:31:30|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|0
1623061900000|2021-06-07 10:31:40|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|0
1623061910000|2021-06-07 10:31:50||2668.5||2668.5||2668.5||2668.5|0
1623061920000|2021-06-07 10:32:00|2669|2668|2669|2668|2669|2668.5|2669|2668|0
1623061930000|2021-06-07 10:32:10||2668.5||2668||2668.5||2668|0
1623061940000|2021-06-07 10:32:20||2668.5||2668||2668.5||2668|0
1623061950000|2021-06-07 10:32:30|2668.5|2667.5|2668|2667|2668.5|2667.5|2667.5|2667|0
1623061960000|2021-06-07 10:32:40|2668.5|2668|2669|2668|2669|2668|2668.5|2667.5|0
1623061970000|2021-06-07 10:32:50||2667.5||2668||2668.5||2667.5|0
1623061980000|2021-06-07 10:33:00|2668.5|2667.5|2668.5|2668|2668.5|2668|2668.5|2667.5|0
1623061990000|2021-06-07 10:33:10|2669|2668.5|2669|2667.5|2669|2668.5|2669|2667.5|0
1623062000000|2021-06-07 10:33:20|2668.5|2668|2668.5|2667.5|2669|2668|2668.5|2667.5|0
1623062010000|2021-06-07 10:33:30|2668|2667|2668|2667|2668|2667.5|2668|2667|0
1623062020000|2021-06-07 10:33:40|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|0
1623062040000|2021-06-07 10:34:00|2668|2667|2668|2667|2668|2667.5|2668|2667|0
1623062050000|2021-06-07 10:34:10|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623062060000|2021-06-07 10:34:20|2669|2668|2669|2668|2669|2668|2669|2668|0
1623062070000|2021-06-07 10:34:30|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623062080000|2021-06-07 10:34:40|2669|2668|2669|2668|2669|2668.5|2669|2668|0
1623062110000|2021-06-07 10:35:10|2668.5|2667.5|2668|2667|2668.5|2667.5|2668|2667|0
1623062120000|2021-06-07 10:35:20||2667.5||2667.5||2667.5||2667|0
1623062140000|2021-06-07 10:35:40||2667||2667.5||2667.5||2667|0
1623062150000|2021-06-07 10:35:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2667.5|0
1623062160000|2021-06-07 10:36:00|2668|2667.5|2668|2667.5|2668.5|2668|2668|2667|0
1623062180000|2021-06-07 10:36:20|2667.5|2667|2667.5|2666.5|2668|2667|2667.5|2666.5|0
1623062190000|2021-06-07 10:36:30||2667||2667||2667||2667|0
1623062200000|2021-06-07 10:36:40|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667|0
1623062210000|2021-06-07 10:36:50|2668.5|2668|2668.5|2668|2669|2668|2668.5|2668|0
1623062220000|2021-06-07 10:37:00|2668|2667.5|2667.5|2667|2668|2667.5|2667.5|2667|0
1623062230000|2021-06-07 10:37:10|2668|2667.5|2668|2667|2668|2667.5|2668|2667|0
1623062240000|2021-06-07 10:37:20||2667.5||2667||2667.5||2667|0
1623062250000|2021-06-07 10:37:30||2667.5||2667.5||2667.5||2667|0
1623062260000|2021-06-07 10:37:40|2668.5||2668||2668.5||2668||0
1623062270000|2021-06-07 10:37:50||2667||2667||2667||2667|0
1623062280000|2021-06-07 10:38:00||2667.5||2667.5||2667.5||2667.5|0
1623062290000|2021-06-07 10:38:10|2668.5||2668.5||2668.5||2668.5||0
1623062300000|2021-06-07 10:38:20|2668|2668|2668|2667|2668|2668|2668|2667|0
1623062320000|2021-06-07 10:38:40|2668.5|2667.5|2668.5|2667.5|2668.5|2668|2668.5|2667.5|0
1623062330000|2021-06-07 10:38:50|2668|2667|2668|2667|2668|2667|2668|2667|0
1623062350000|2021-06-07 10:39:10||2667.5||2667.5||2667.5||2667.5|0
1623062370000|2021-06-07 10:39:30|2668.5|2668|2669|2668|2669|2668|2668.5|2668|0
1623062380000|2021-06-07 10:39:40|2668.5|2667.5|2668.5|2668|2669|2668|2668.5|2667.5|0
1623062390000|2021-06-07 10:39:50|2668|2667.5|2668.5|2667.5|2668.5|2668|2668|2667|0
1623062400000|2021-06-07 10:40:00|2668|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|0
1623062410000|2021-06-07 10:40:10||2668||2667.5||2668||2667.5|0
1623062420000|2021-06-07 10:40:20||2668||2667.5||2668||2667.5|0
1623062430000|2021-06-07 10:40:30|2669|2668|2669.5|2668.5|2669.5|2669|2669|2668|0
1623062440000|2021-06-07 10:40:40|2670|2669|2670|2669.5|2670.5|2670|2670|2669|0
1623062450000|2021-06-07 10:40:50|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|0
1623062490000|2021-06-07 10:41:30|2670.5|2670|2671|2670|2671|2670.5|2670.5|2670|0
1623062500000|2021-06-07 10:41:40|2671.5|2670.5|2671.5|2671|2671.5|2671|2671.5|2670|0
1623062510000|2021-06-07 10:41:50|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|0
1623062520000|2021-06-07 10:42:00|2671.5|2670|2671|2670|2671.5|2670|2671|2670|0
1623062530000|2021-06-07 10:42:10|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|0
1623062550000|2021-06-07 10:42:30|2670||2670||2670||2670||0
1623062560000|2021-06-07 10:42:40|2670.5||2670||2670.5||2670||0
1623062570000|2021-06-07 10:42:50|2670.5||2670.5||2670.5||2670.5||0
1623062580000|2021-06-07 10:43:00|2670|2669|2670.5|2669.5|2671|2670|2669.5|2669|0
1623062590000|2021-06-07 10:43:10|2670||2670.5||2670.5||2670||0
1623062600000|2021-06-07 10:43:20||2670||2669.5||2670||2669.5|0
1623062610000|2021-06-07 10:43:30||2670||2670||2670||2670|0
1623062620000|2021-06-07 10:43:40|2670|2669.5|2670|2669.5|2670.5|2670|2670|2669.5|0
1623062630000|2021-06-07 10:43:50|2670.5||2670.5||2670.5||2670.5||0
1623062640000|2021-06-07 10:44:00|2670|2670|2670.5|2670|2670.5|2670|2670|2670|0
1623062650000|2021-06-07 10:44:10||2669.5||2669.5||2670||2669.5|0
1623062660000|2021-06-07 10:44:20|2670|2670|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1623062670000|2021-06-07 10:44:30|2670|2669|2670.5|2669.5|2670.5|2669.5|2670|2669|0
1623062690000|2021-06-07 10:44:50|2670|2669|2670|2669|2670|2669|2669.5|2668.5|0
1623062700000|2021-06-07 10:45:00|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|0
1623062720000|2021-06-07 10:45:20|2670|2669|2670|2669.5|2670|2669.5|2670|2669|0
1623062740000|2021-06-07 10:45:40|2669.5|2669|2669.5|2668.5|2669.5|2669|2669.5|2668.5|0
1623062750000|2021-06-07 10:45:50|2670|2669|2670|2669.5|2670|2669.5|2669.5|2669|0
1623062760000|2021-06-07 10:46:00|2670.5|2670|2671.5|2670.5|2671.5|2670.5|2670.5|2670|0
1623062770000|2021-06-07 10:46:10||2671||2670.5||2671||2670.5|0
1623062780000|2021-06-07 10:46:20|2671|2670|2671|2670|2671|2670|2671|2670|0
1623062790000|2021-06-07 10:46:30||2670.5||2670.5||2670.5||2670|0
1623062800000|2021-06-07 10:46:40||2670||2670.5||2670.5||2670|0
1623062810000|2021-06-07 10:46:50|2671.5||2671||2671.5||2671||0
1623062820000|2021-06-07 10:47:00||2670||2670||2670||2670|0
1623062830000|2021-06-07 10:47:10|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|0
1623062840000|2021-06-07 10:47:20|2671|2670|2670.5|2669.5|2671|2670|2670.5|2669.5|0
1623062850000|2021-06-07 10:47:30|2671|2670|2671|2670|2671|2670|2671|2670|0
1623062860000|2021-06-07 10:47:40|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1623062890000|2021-06-07 10:48:10||2670||2670||2670||2669.5|0
1623062900000|2021-06-07 10:48:20||2669.5||2669.5||2669.5||2669.5|0
1623062920000|2021-06-07 10:48:40||2670||2669.5||2670||2669.5|0
1623062960000|2021-06-07 10:49:20|2670||2670||2670||2670||0
1623062990000|2021-06-07 10:49:50|2670.5|2670|2670.5|2669.5|2670.5|2670|2670.5|2669.5|0
1623063000000|2021-06-07 10:50:00|2670||2670||2670||2670||0
1623063010000|2021-06-07 10:50:10|2670.5||2670.5||2670.5||2670.5||0
1623063020000|2021-06-07 10:50:20|2670||2670||2670||2670||0
1623063030000|2021-06-07 10:50:30|2669.5|2669|2671.5|2670.5|2671.5|2670.5|2669.5|2669|0
1623063040000|2021-06-07 10:50:40||2671||2671||2671||2671|0
1623063050000|2021-06-07 10:50:50|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|0
1623063060000|2021-06-07 10:51:00|2671.5|2671|2671.5|2671|2671.5|2671|2671.5|2671|0
1623063100000|2021-06-07 10:51:40|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|0
1623063110000|2021-06-07 10:51:50|2672.5|2672|2672.5|2672|2672.5|2672|2672.5|2672|0
1623063120000|2021-06-07 10:52:00|2673|2672.5|2673|2672.5|2673|2672.5|2672.5|2672|0
1623063150000|2021-06-07 10:52:30|2673.5|2673|2673|2672.5|2673.5|2673|2673|2672.5|0
1623063170000|2021-06-07 10:52:50|2672.5|2672|2672|2671.5|2672.5|2672|2672|2671.5|0
1623063180000|2021-06-07 10:53:00|2672.5|2672|2673.5|2672.5|2673.5|2672.5|2672.5|2671.5|0
1623063210000|2021-06-07 10:53:30||2673||2672.5||2673||2672.5|0
1623063240000|2021-06-07 10:54:00|2673||2673||2673||2673||0
1623063260000|2021-06-07 10:54:20|2673.5|2673|2673.5|2673|2673.5|2673|2673.5|2672.5|0
1623063280000|2021-06-07 10:54:40|2673|2672.5|2673.5|2672.5|2673.5|2673|2673|2672.5|0
1623063290000|2021-06-07 10:54:50||2673||2672.5||2673||2672.5|0
1623063300000|2021-06-07 10:55:00|2674|2673|2674|2673|2674|2673.5|2674|2673|0
1623063310000|2021-06-07 10:55:10|2674.5|2673.5|2674.5|2673.5|2674.5|2674|2674.5|2673.5|0
1623063320000|2021-06-07 10:55:20|2674||2674||2674||2674||0
1623063330000|2021-06-07 10:55:30||2673||2673||2673||2673|0
1623063350000|2021-06-07 10:55:50|2673.5||2673.5||2673.5||2673.5||0
1623063370000|2021-06-07 10:56:10|2673|2672.5|2673|2672.5|2673.5|2673|2673|2672|0
1623063380000|2021-06-07 10:56:20|2672.5|2672|2673|2672.5|2673|2672.5|2672.5|2672|0
1623063390000|2021-06-07 10:56:30|2672.5|2672|2672.5|2671.5|2672.5|2672|2672.5|2671.5|0
1623063400000|2021-06-07 10:56:40|2672|2672|2672.5|2672|2672.5|2672|2672|2671.5|0
1623063410000|2021-06-07 10:56:50|2672|2671.5|2671.5|2671|2672.5|2672|2671.5|2670.5|0
1623063420000|2021-06-07 10:57:00|2671|2670.5|2671|2670|2671.5|2671|2671|2670|0
1623063430000|2021-06-07 10:57:10|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|0
1623063440000|2021-06-07 10:57:20||2670||2670||2670||2670|0
1623063450000|2021-06-07 10:57:30|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|0
1623063460000|2021-06-07 10:57:40|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|0
1623063480000|2021-06-07 10:58:00|2672.5|2672|2671.5|2671|2673.5|2672.5|2671.5|2671|0
1623063490000|2021-06-07 10:58:10|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|0
1623063510000|2021-06-07 10:58:30||2670.5||2670.5||2670.5||2670.5|0
1623063520000|2021-06-07 10:58:40|2672|2671.5|2672|2671|2672|2671.5|2672|2671|0
1623063550000|2021-06-07 10:59:10|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|0
1623063600000|2021-06-07 11:00:00||2671||2671||2671||2671|0
1623063610000|2021-06-07 11:00:10|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|0
1623063620000|2021-06-07 11:00:20|2671.5|2671|2672|2671|2672|2671.5|2671.5|2671|0
1623063630000|2021-06-07 11:00:30|2671.5|2670.5|2670|2669.5|2672|2670.5|2670|2669.5|0
1623063640000|2021-06-07 11:00:40|2670.5|2670|2671|2670|2671|2670|2670.5|2670|0
1623063650000|2021-06-07 11:00:50|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|0
1623063660000|2021-06-07 11:01:00|2671||2671.5||2671.5||2671||0
1623063670000|2021-06-07 11:01:10||2671||2671||2671||2671|0
1623063690000|2021-06-07 11:01:30|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671.5|0
1623063700000|2021-06-07 11:01:40|2671.5|2671|2672|2671|2672|2671|2671.5|2671|0
1623063710000|2021-06-07 11:01:50|2671.5||2672||2672||2671.5||0
1623063730000|2021-06-07 11:02:10||2671.5||2671.5||2671.5||2671.5|0
1623063740000|2021-06-07 11:02:20|2672.5|2672|2672|2671|2673|2672|2672|2671|0
1623063760000|2021-06-07 11:02:40|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|2670.5|2669.5|0
1623063770000|2021-06-07 11:02:50|2672|2671|2671.5|2671|2672|2671|2671|2670.5|0
1623063790000|2021-06-07 11:03:10|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|0
1623063800000|2021-06-07 11:03:20|2671|2670.5|2670.5|2670|2671|2670.5|2670.5|2670|0
1623063810000|2021-06-07 11:03:30|2671|2670.5|2671|2670|2671|2670.5|2671|2670|0
1623063820000|2021-06-07 11:03:40|2670.5||2671||2671||2670.5||0
1623063830000|2021-06-07 11:03:50|2670.5|2669.5|2670.5|2670|2670.5|2670|2670.5|2669.5|0
1623063850000|2021-06-07 11:04:10|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|0
1623063860000|2021-06-07 11:04:20||2668.5||2668.5||2668.5||2668.5|0
1623063870000|2021-06-07 11:04:30|2669|2668|2669|2668.5|2669|2668.5|2668.5|2667.5|0
1623063910000|2021-06-07 11:05:10|2668.5|2668|2668.5|2668|2669|2668.5|2668.5|2668|0
1623063920000|2021-06-07 11:05:20|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667.5|0
1623063930000|2021-06-07 11:05:30|2668|2667.5|2668|2667.5|2668.5|2667.5|2668|2667.5|0
1623063940000|2021-06-07 11:05:40||2667||2667.5||2667.5||2667|0
1623063950000|2021-06-07 11:05:50|2668.5|2668|2667.5|2666.5|2668.5|2668|2667.5|2666.5|0
1623063980000|2021-06-07 11:06:20||2667||2667||2667||2667|0
1623063990000|2021-06-07 11:06:30|2667|2666.5|2667|2666|2667|2666.5|2667|2666|0
1623064010000|2021-06-07 11:06:50|2667.5|2666.5|2666.5|2666|2668|2667.5|2666.5|2666|0
1623064020000|2021-06-07 11:07:00|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665.5|0
1623064030000|2021-06-07 11:07:10|2665.5|2664.5|2665.5|2664.5|2665.5|2665|2665|2664.5|0
1623064040000|2021-06-07 11:07:20|2666|2665|2666|2665|2666.5|2665.5|2665.5|2665|0
1623064050000|2021-06-07 11:07:30|2665.5|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|0
1623064060000|2021-06-07 11:07:40|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2665.5|2665.5|0
1623064070000|2021-06-07 11:07:50|2666||2666||2666||2666||0
1623064080000|2021-06-07 11:08:00|2666.5|2666|2667|2666|2667.5|2667|2666.5|2666|0
1623064090000|2021-06-07 11:08:10|2667.5|2666.5|2667.5|2666.5|2667.5|2667|2667|2666.5|0
1623064130000|2021-06-07 11:08:50|2667|2666|2666|2665|2667|2666|2666|2665|0
1623064160000|2021-06-07 11:09:20|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|0
1623064170000|2021-06-07 11:09:30|2666|2665|2666|2665|2666|2665|2666|2665|0
1623064180000|2021-06-07 11:09:40||2665.5||2665.5||2665.5||2665.5|0
1623064200000|2021-06-07 11:10:00|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2665|0
1623064210000|2021-06-07 11:10:10|2666.5|2665|2666.5|2665.5|2666.5|2665.5|2666.5|2665|0
1623064240000|2021-06-07 11:10:40|2666|2665|2666|2665|2666|2665|2666|2665|0
1623064250000|2021-06-07 11:10:50||2665.5||2665.5||2665.5||2665.5|0
1623064260000|2021-06-07 11:11:00|2665.5|2665|2664.5|2663.5|2665.5|2665|2664.5|2663.5|0
1623064270000|2021-06-07 11:11:10|2665|2664|2665|2664|2665|2664|2665|2664|0
1623064280000|2021-06-07 11:11:20|2664.5|2663.5|2665|2664|2665|2664|2664|2663.5|0
1623064290000|2021-06-07 11:11:30|2664.5||2664.5||2664.5||2664.5||0
1623064340000|2021-06-07 11:12:20|2665|2663.5|2665|2664.5|2665|2664.5|2665|2663.5|0
1623064350000|2021-06-07 11:12:30|2665.5|2665|2665|2664.5|2666|2665|2665|2664.5|0
1623064430000|2021-06-07 11:13:50|2665.5|2665|2665|2664.5|2666|2665.5|2665|2664.5|0
1623064440000|2021-06-07 11:14:00|2665.5||2665||2665.5||2665||0
1623064470000|2021-06-07 11:14:30|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664.5|0
1623064480000|2021-06-07 11:14:40|||||||||52
1623064500000|2021-06-07 11:15:00|||||||||64
1623064510000|2021-06-07 11:15:10|2665.5|2665|2665|2664.5|2666|2665|2665|2664.5|0
1623064520000|2021-06-07 11:15:20|2665.5|2665|2666|2665|2666|2665|2665|2664.5|0
1623064590000|2021-06-07 11:16:30|2665.5||2665.5||2665.5||2665.5||0
1623064600000|2021-06-07 11:16:40|2665|2664.5|2665.5|2664.5|2665.5|2665|2665|2664.5|0
1623064610000|2021-06-07 11:16:50|2665||2665||2665||2665||0
1623064620000|2021-06-07 11:17:00|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1623064630000|2021-06-07 11:17:10|2666||2666||2666||2666||0
1623064660000|2021-06-07 11:17:40|2665.5||2665.5||2665.5||2665.5||0
1623064670000|2021-06-07 11:17:50|2666||2666||2666||2666||0
1623064680000|2021-06-07 11:18:00|2665.5||2666||2666||2665.5||0
1623064690000|2021-06-07 11:18:10|2665.5|2664.5|2665.5|2664.5|2665.5|2664.5|2665|2664.5|0
1623064720000|2021-06-07 11:18:40|2666|2665|2666|2665|2666|2665|2666|2665|0
1623064740000|2021-06-07 11:19:00|2665.5|2664.5|2665|2664|2665.5|2664.5|2665|2664|0
1623064770000|2021-06-07 11:19:30|2664.5||2664.5||2664.5||2664.5||0
1623064780000|2021-06-07 11:19:40|2664|2663.5|2664|2663.5|2664|2663.5|2664|2663.5|0
1623064790000|2021-06-07 11:19:50|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|0
1623064800000|2021-06-07 11:20:00|2664|2663.5|2664|2663|2664.5|2663.5|2664|2663|0
1623064810000|2021-06-07 11:20:10||2663.5||2663.5||2663.5||2663.5|0
1623064830000|2021-06-07 11:20:30|2663.5|2663|2664.5|2663.5|2664.5|2663.5|2663.5|2663|0
1623064840000|2021-06-07 11:20:40|2665|2664|2665|2664.5|2665|2664.5|2665|2664|0
1623064870000|2021-06-07 11:21:10|2664.5|2664|2665|2664|2665|2664|2664.5|2664|0
1623064880000|2021-06-07 11:21:20|2664.5|2663.5|2665|2664|2665|2664|2664|2663.5|0
1623064890000|2021-06-07 11:21:30||2664.5||2664.5||2664.5||2664.5|0
1623064900000|2021-06-07 11:21:40|2665.5||2665||2665.5||2665||0
1623064910000|2021-06-07 11:21:50|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|0
1623064920000|2021-06-07 11:22:00|2664||2664||2664.5||2664||0
1623064930000|2021-06-07 11:22:10|2663.5|2663|2664|2663.5|2664|2663.5|2663.5|2663|0
1623064950000|2021-06-07 11:22:30|2664.5|2664|2664.5|2664|2664.5|2664|2664.5|2664|0
1623064990000|2021-06-07 11:23:10|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|0
1623065000000|2021-06-07 11:23:20|2666|2665.5|2667.5|2666.5|2667.5|2667|2666|2665|0
1623065020000|2021-06-07 11:23:40|2667|2667|2667|2666.5|2667.5|2667|2667|2666.5|0
1623065030000|2021-06-07 11:23:50|2667.5||2667.5||2667.5||2667.5||0
1623065040000|2021-06-07 11:24:00|2667||2667||2667||2667||0
1623065070000|2021-06-07 11:24:30|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2667|0
1623065080000|2021-06-07 11:24:40|2668|2667.5|2668|2667|2668|2667.5|2667.5|2667|0
1623065090000|2021-06-07 11:24:50|2667.5||2668||2668||2667.5||0
1623065140000|2021-06-07 11:25:40|2667.5||2667.5||2667.5||2667.5||0
1623065190000|2021-06-07 11:26:30|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|0
1623065200000|2021-06-07 11:26:40|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|0
1623065220000|2021-06-07 11:27:00|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|0
1623065230000|2021-06-07 11:27:10|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|0
1623065240000|2021-06-07 11:27:20|2667|2666.5|2666.5|2666|2667|2666.5|2666.5|2666|0
1623065250000|2021-06-07 11:27:30|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666.5|0
1623065290000|2021-06-07 11:28:10|2667.5|2667|2668|2667|2668|2667|2667.5|2667|0
1623065300000|2021-06-07 11:28:20|2668.5|2667.5|2668.5|2668|2668.5|2668|2668.5|2667.5|0
1623065310000|2021-06-07 11:28:30|||||||||284
1623065320000|2021-06-07 11:28:40|2668|2667.5|2667|2666|2668|2667.5|2667|2666|0
1623065330000|2021-06-07 11:28:50||2666.5||2666||2666.5||2666|0
1623065340000|2021-06-07 11:29:00|2666.5||2666.5||2666.5||2666.5||0
1623065350000|2021-06-07 11:29:10|2667|2666.5|2667|2666.5|2667|2666.5|2667|2666|0
1623065390000|2021-06-07 11:29:50|2666.5|2666|2667|2666.5|2667|2666.5|2666.5|2666|0
1623065400000|2021-06-07 11:30:00||2666||2666.5||2666.5||2666|0
1623065410000|2021-06-07 11:30:10|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2666|0
1623065430000|2021-06-07 11:30:30|2666|2665.5|2665.5|2664.5|2666|2665.5|2665.5|2664.5|0
1623065440000|2021-06-07 11:30:40||2665||2664.5||2665||2664.5|0
1623065450000|2021-06-07 11:30:50|2665|2664|2665.5|2664.5|2665.5|2664.5|2665|2664|0
1623065460000|2021-06-07 11:31:00|2665|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|0
1623065470000|2021-06-07 11:31:10|2664|2663|2664|2663|2664|2663|2664|2663|0
1623065480000|2021-06-07 11:31:20|2664.5|2663.5|2664.5|2663.5|2664.5|2664|2664.5|2663.5|0
1623065490000|2021-06-07 11:31:30||2664||2663.5||2664||2663.5|0
1623065500000|2021-06-07 11:31:40|2664||2664||2664||2664||0
1623065510000|2021-06-07 11:31:50|2664.5|2663|2664|2663|2664.5|2663|2664|2663|0
1623065520000|2021-06-07 11:32:00||2663.5||2663||2663.5||2663|0
1623065530000|2021-06-07 11:32:10|2664.5|2663.5|2665.5|2664.5|2665.5|2664.5|2664.5|2663.5|0
1623065540000|2021-06-07 11:32:20|2665|2664|2664.5|2663.5|2665|2664.5|2664.5|2663.5|0
1623065560000|2021-06-07 11:32:40|2664|2664|2663.5|2663|2664|2664|2663.5|2663|0
1623065570000|2021-06-07 11:32:50|2663|2662.5|2663|2662|2663.5|2663|2662.5|2661.5|0
1623065580000|2021-06-07 11:33:00|2662.5|2661.5|2662.5|2661.5|2663|2661.5|2662.5|2661.5|0
1623065590000|2021-06-07 11:33:10|2662|2661|2662|2661|2662|2661|2662|2661|0
1623065600000|2021-06-07 11:33:20|2662.5|2661.5|2662.5|2661.5|2662.5|2662|2662.5|2661.5|0
1623065620000|2021-06-07 11:33:40|2662|2661|2662|2661|2662|2661|2662|2661|0
1623065630000|2021-06-07 11:33:50|2661.5|2661.5|2662.5|2661.5|2662.5|2662|2661.5|2661.5|0
1623065640000|2021-06-07 11:34:00|2663|2662|2662.5|2662|2663|2662|2662.5|2662|0
1623065650000|2021-06-07 11:34:10|2663||2662.5||2663||2662.5||0
1623065660000|2021-06-07 11:34:20|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|0
1623065670000|2021-06-07 11:34:30|2662|2661.5|2662.5|2662|2662.5|2662|2662|2661.5|0
1623065680000|2021-06-07 11:34:40|2663||2662.5||2663||2662.5||0
1623065690000|2021-06-07 11:34:50|2663||2663||2663||2663||0
1623065720000|2021-06-07 11:35:20|2664|2663.5|2664.5|2663.5|2664.5|2663.5|2664|2662.5|0
1623065740000|2021-06-07 11:35:40|2664|2664.5|2665|2664.5|2665.5|2664.5|2664|2664|0
1623065750000|2021-06-07 11:35:50|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1623065760000|2021-06-07 11:36:00|2665|2664.5|2665|2664.5|2665.5|2665|2665|2664.5|0
1623065770000|2021-06-07 11:36:10||2664||2664.5||2664.5||2664|0
1623065780000|2021-06-07 11:36:20|2665.5|2665|2665.5|2665|2666|2665|2665.5|2665|0
1623065790000|2021-06-07 11:36:30|2666||2666||2666||2666||0
1623065800000|2021-06-07 11:36:40|2665.5|2664.5|2665|2664.5|2665.5|2664.5|2665|2664|0
1623065820000|2021-06-07 11:37:00||2664||2664.5||2664.5||2664|0
1623065840000|2021-06-07 11:37:20||2664||2664.5||2664.5||2664|0
1623065880000|2021-06-07 11:38:00|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664|0
1623065890000|2021-06-07 11:38:10|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|0
1623065900000|2021-06-07 11:38:20||2664.5||2664.5||2664.5||2664.5|0
1623065910000|2021-06-07 11:38:30|2665||2665||2665||2665||0
1623065920000|2021-06-07 11:38:40|2665.5|2665|2665.5|2664.5|2665.5|2665|2665.5|2664.5|0
1623065940000|2021-06-07 11:39:00||2665||2665||2665||2665|0
1623065960000|2021-06-07 11:39:20|2666|2665.5|2666|2665.5|2666|2665.5|2665.5|2665|0
1623065970000|2021-06-07 11:39:30|2666.5|2666|2666.5|2666|2666.5|2666|2666.5|2665.5|0
1623065980000|2021-06-07 11:39:40|2666|2665.5|2666|2665.5|2666|2665.5|2666|2665|0
1623065990000|2021-06-07 11:39:50|2666.5||2666.5||2666.5||2666.5||0
1623066000000|2021-06-07 11:40:00|2666|2666|2666.5|2665.5|2666.5|2666|2665.5|2665|0
1623066020000|2021-06-07 11:40:20|2667|2666|2667|2666|2667|2666|2666.5|2666|0
1623066030000|2021-06-07 11:40:30||2666.5||2666.5||2666.5||2666.5|0
1623066040000|2021-06-07 11:40:40|2667.5||2667.5||2667.5||2667.5||0
1623066050000|2021-06-07 11:40:50|2668|2667|2667.5|2667|2668|2667.5|2667.5|2667|0
1623066060000|2021-06-07 11:41:00|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|0
1623066070000|2021-06-07 11:41:10|2667|2666.5|2667.5|2667|2667.5|2667|2667|2666.5|0
1623066090000|2021-06-07 11:41:30|2668|2666.5|2668|2667.5|2668|2667.5|2668|2666.5|0
1623066100000|2021-06-07 11:41:40|2668.5|2668|2668.5|2667.5|2668.5|2668|2668|2667.5|0
1623066130000|2021-06-07 11:42:10|2668||2668||2668||2668||0
1623066140000|2021-06-07 11:42:20|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2667.5|0
1623066150000|2021-06-07 11:42:30||2667.5||2667.5||2667.5||2667.5|0
1623066160000|2021-06-07 11:42:40||2668||2668||2668||2668|0
1623066180000|2021-06-07 11:43:00|2669|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|0
1623066190000|2021-06-07 11:43:10|2669|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|0
1623066200000|2021-06-07 11:43:20|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1623066230000|2021-06-07 11:43:50|2668.5|2668|2668.5|2668|2668.5|2668|2668|2667.5|0
1623066260000|2021-06-07 11:44:20|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|0
1623066280000|2021-06-07 11:44:40|2668|2667|2667.5|2666.5|2668|2667|2667|2666.5|0
1623066290000|2021-06-07 11:44:50|2668|2667.5|2668.5|2667.5|2669|2668|2667.5|2666.5|0
1623066300000|2021-06-07 11:45:00|2668||2668||2668||2668||0
1623066320000|2021-06-07 11:45:20||2667||2667.5||2667.5||2667|0
1623066330000|2021-06-07 11:45:30|2668.5|2668|2668.5|2667.5|2668.5|2668|2668.5|2667.5|0
1623066340000|2021-06-07 11:45:40||2668||2667.5||2668||2667.5|0
1623066350000|2021-06-07 11:45:50|2668||2668||2668||2668||0
1623066380000|2021-06-07 11:46:20|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1623066400000|2021-06-07 11:46:40|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1623066410000|2021-06-07 11:46:50|2668.5||2668||2668.5||2668||0
1623066420000|2021-06-07 11:47:00|2668.5||2668.5||2668.5||2668||0
1623066430000|2021-06-07 11:47:10||2668||2668||2668||2668|0
1623066440000|2021-06-07 11:47:20||2667.5||2668||2668||2667.5|0
1623066450000|2021-06-07 11:47:30|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1623066470000|2021-06-07 11:47:50|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|0
1623066490000|2021-06-07 11:48:10|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|0
1623066500000|2021-06-07 11:48:20|2670.5|2670|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1623066520000|2021-06-07 11:48:40|2670||2670||2670||2670||0
1623066530000|2021-06-07 11:48:50||2669||2669||2669||2669|0
1623066600000|2021-06-07 11:50:00|2669.5||2669.5||2670||2669.5||0
1623066610000|2021-06-07 11:50:10|2670|2669.5|2670|2669|2670|2669.5|2670|2669|0
1623066660000|2021-06-07 11:51:00|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|0
1623066670000|2021-06-07 11:51:10|2670|2669|2670|2669|2670|2669|2670|2669|0
1623066680000|2021-06-07 11:51:20|2669.5|2669.5|2670.5|2669.5|2670.5|2669.5|2669.5|2669.5|0
1623066700000|2021-06-07 11:51:40||2670||2669.5||2670||2669.5|0
1623066720000|2021-06-07 11:52:00||2670||2669.5||2670||2669.5|0
1623066730000|2021-06-07 11:52:10|2670|2669|2670|2669|2670|2669|2670|2669|0
1623066740000|2021-06-07 11:52:20|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670|2669|0
1623066760000|2021-06-07 11:52:40|2670||2670||2670.5||2670||0
1623066770000|2021-06-07 11:52:50|2670.5||2670.5||2670.5||2670.5||0
1623066780000|2021-06-07 11:53:00|2670||2670||2670||2670||0
1623066790000|2021-06-07 11:53:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|0
1623066800000|2021-06-07 11:53:20|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|0
1623066810000|2021-06-07 11:53:30|2669.5|2669|2669.5|2668.5|2669.5|2669.5|2669|2668.5|0
1623066820000|2021-06-07 11:53:40|2669|2668|2669|2668|2669|2668|2669|2668|0
1623066840000|2021-06-07 11:54:00|2668.5|2668.5|2668.5|2667.5|2668.5|2668.5|2668.5|2667.5|0
1623066850000|2021-06-07 11:54:10|2668|2667|2668|2667|2668|2667|2668|2667|0
1623066860000|2021-06-07 11:54:20|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623066870000|2021-06-07 11:54:30|2669|2668|2669|2668|2669|2668|2669|2668|0
1623066910000|2021-06-07 11:55:10||2668.5||2668.5||2668.5||2668|0
1623066920000|2021-06-07 11:55:20|2668.5|2668|2669|2668|2669|2668|2668|2667.5|0
1623066930000|2021-06-07 11:55:30|2668.5||2668.5||2668.5||2668.5||0
1623066940000|2021-06-07 11:55:40|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1623066960000|2021-06-07 11:56:00|2668.5|2668|2668.5|2668|2669|2668|2668.5|2668|0
1623066980000|2021-06-07 11:56:20|2668|2667.5|2668|2667|2668.5|2667.5|2667.5|2667|0
1623066990000|2021-06-07 11:56:30|2667.5||2668||2668||2667.5||0
1623067000000|2021-06-07 11:56:40|2667.5|2667.5|2667.5|2667|2667.5|2667.5|2667.5|2667|0
1623067010000|2021-06-07 11:56:50|2668|2667.5|2668|2667|2668|2667.5|2668|2667|0
1623067020000|2021-06-07 11:57:00|2667.5|2667.5|2668.5|2667.5|2668.5|2667.5|2667.5|2667.5|0
1623067030000|2021-06-07 11:57:10|2668|2667|2668|2667.5|2668.5|2667.5|2668|2667|0
1623067040000|2021-06-07 11:57:20||2667||2667||2667||2667|0
1623067050000|2021-06-07 11:57:30|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|0
1623067060000|2021-06-07 11:57:40|2668||2668||2668.5||2668||0
1623067070000|2021-06-07 11:57:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1623067080000|2021-06-07 11:58:00||2667.5||2667.5||2668||2667.5|0
1623067090000|2021-06-07 11:58:10||2668||2667.5||2668||2667.5|0
1623067110000|2021-06-07 11:58:30|2668|2667|2668|2667|2668|2667.5|2668|2667|0
1623067120000|2021-06-07 11:58:40|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|0
1623067130000|2021-06-07 11:58:50|2668|2667|2668|2667.5|2668|2667.5|2668|2667|0
1623067140000|2021-06-07 11:59:00|2668.5|2667|2668|2667.5|2668.5|2667.5|2668|2667|0
1623067150000|2021-06-07 11:59:10||2667||2667.5||2667.5||2667|0
1623067160000|2021-06-07 11:59:20||2667||2667||2667.5||2667|0
1623067170000|2021-06-07 11:59:30|2668.5|2667.5|2668.5|2667.5|2668.5|2668|2668.5|2667.5|0
1623067180000|2021-06-07 11:59:40|2668||2668||2668||2668||0
1623067190000|2021-06-07 11:59:50||2667||2667.5||2667.5||2667|0
1623067200000|2021-06-07 12:00:00|2668.5|2668|2668.5|2667.5|2668.5|2668|2668.5|2667.5|0
1623067230000|2021-06-07 12:00:30|2668|2667|2668|2667|2668|2667.5|2668|2667|0
1623067240000|2021-06-07 12:00:40|2668.5|2667.5|2668.5|2668|2668.5|2668|2668|2667.5|0
1623067250000|2021-06-07 12:00:50|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1623067260000|2021-06-07 12:01:00|2668.5|2668|2668.5|2667.5|2668.5|2668|2668.5|2667.5|0
1623067270000|2021-06-07 12:01:10|2668||2668.5||2668.5||2668||0
1623067280000|2021-06-07 12:01:20|2668||2668.5||2668.5||2668||0
1623067290000|2021-06-07 12:01:30|2668||2668.5||2668.5||2668||0
1623067310000|2021-06-07 12:01:50|2668|2667|2668|2667|2668|2667|2667.5|2667|0
1623067320000|2021-06-07 12:02:00|2667.5||2667.5||2667.5||2667.5||0
1623067330000|2021-06-07 12:02:10|2668|2666.5|2668.5|2668|2668.5|2668|2668|2666.5|0
1623067340000|2021-06-07 12:02:20|2668|2667.5|2667.5|2667|2668|2667.5|2667.5|2666.5|0
1623067350000|2021-06-07 12:02:30|2668||2668||2668||2668||0
1623067380000|2021-06-07 12:03:00|2667.5||2668||2668||2667.5||0
1623067400000|2021-06-07 12:03:20|2667.5||2667.5||2667.5||2667.5||0
1623067420000|2021-06-07 12:03:40|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1623067430000|2021-06-07 12:03:50||2667||2667||2667||2667|0
1623067440000|2021-06-07 12:04:00||2667.5||2667||2667.5||2667|0
1623067450000|2021-06-07 12:04:10|2667.5|2666.5|2668|2667|2668|2667.5|2667.5|2666.5|0
1623067460000|2021-06-07 12:04:20||2667.5||2667.5||2667.5||2667.5|0
1623067470000|2021-06-07 12:04:30||2667||2667.5||2667.5||2667|0
1623067490000|2021-06-07 12:04:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1623067500000|2021-06-07 12:05:00|2668|2667.5|2669|2668|2669|2668.5|2668|2667.5|0
1623067510000|2021-06-07 12:05:10|2668.5|2668.5|2668.5|2668|2669|2668.5|2668.5|2668|0
1623067520000|2021-06-07 12:05:20|2669||2669||2669||2669||0
1623067540000|2021-06-07 12:05:40||2668.5||2668||2668.5||2668|0
1623067550000|2021-06-07 12:05:50|2668.5||2669||2669||2668.5||0
1623067570000|2021-06-07 12:06:10||2668.5||2668.5||2668.5||2668.5|0
1623067580000|2021-06-07 12:06:20|2668.5|2668|2668.5|2667.5|2669|2668.5|2668.5|2667.5|0
1623067600000|2021-06-07 12:06:40|2668||2668.5||2668.5||2668||0
1623067610000|2021-06-07 12:06:50|2668|2667|2668|2667|2668|2667.5|2668|2667|0
1623067650000|2021-06-07 12:07:30|2667.5||2667.5||2667.5||2667.5||0
1623067660000|2021-06-07 12:07:40|2668||2668||2668||2667.5||0
1623067690000|2021-06-07 12:08:10|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623067720000|2021-06-07 12:08:40|2668||2668||2668||2668||0
1623067730000|2021-06-07 12:08:50|2668.5||2668.5||2668.5||2668.5||0
1623067750000|2021-06-07 12:09:10|2669||2669||2669||2669||0
1623067760000|2021-06-07 12:09:20|2668.5||2668.5||2668.5||2668||0
1623067770000|2021-06-07 12:09:30|2668||2668.5||2668.5||2668||0
1623067780000|2021-06-07 12:09:40|2668||2668||2668||2668||0
1623067790000|2021-06-07 12:09:50|2667.5|2667|2668.5|2667.5|2668.5|2667.5|2667.5|2667|0
1623067800000|2021-06-07 12:10:00|2668||2668.5||2668.5||2668||0
1623067810000|2021-06-07 12:10:10||2668||2667.5||2668||2667.5|0
1623067840000|2021-06-07 12:10:40|2668|2667|2667.5|2667|2668|2667|2667.5|2667|0
1623067860000|2021-06-07 12:11:00||2666.5||2667||2667||2666.5|0
1623067870000|2021-06-07 12:11:10|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667.5|0
1623067900000|2021-06-07 12:11:40|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|0
1623067910000|2021-06-07 12:11:50|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|0
1623067920000|2021-06-07 12:12:00|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|0
1623067960000|2021-06-07 12:12:40|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1623067990000|2021-06-07 12:13:10|2668|2667.5|2668.5|2667.5|2669|2668|2668|2667.5|0
1623068000000|2021-06-07 12:13:20||2668||2668||2668||2668|0
1623068010000|2021-06-07 12:13:30||2667.5||2667.5||2667.5||2667.5|0
1623068020000|2021-06-07 12:13:40|2668||2668||2668||2668||0
1623068030000|2021-06-07 12:13:50|2667.5|2667|2668|2667|2668|2667.5|2667.5|2667|0
1623068080000|2021-06-07 12:14:40|2668.5|2667.5|2668.5|2668|2668.5|2668|2668.5|2667.5|0
1623068090000|2021-06-07 12:14:50|2669||2669||2669||2669||0
1623068100000|2021-06-07 12:15:00||2668.5||2668||2668.5||2668|0
1623068110000|2021-06-07 12:15:10||2668.5||2668||2668.5||2668|0
1623068130000|2021-06-07 12:15:30||2668.5||2668.5||2668.5||2668.5|0
1623068180000|2021-06-07 12:16:20|2668.5|2668|2669|2668|2669|2668.5|2668.5|2668|0
1623068190000|2021-06-07 12:16:30|2669.5|2668.5|2669|2668.5|2669.5|2669|2669|2668|0
1623068200000|2021-06-07 12:16:40|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|0
1623068220000|2021-06-07 12:17:00|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|0
1623068230000|2021-06-07 12:17:10|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|0
1623068240000|2021-06-07 12:17:20||2669||2669.5||2669.5||2669|0
1623068250000|2021-06-07 12:17:30||2669||2669||2669.5||2669|0
1623068270000|2021-06-07 12:17:50|2669.5|2668.5|2670|2669|2670|2669|2669.5|2668.5|0
1623068300000|2021-06-07 12:18:20||2669.5||2669||2669.5||2669|0
1623068320000|2021-06-07 12:18:40|2669.5||2669.5||2669.5||2669.5||0
1623068330000|2021-06-07 12:18:50|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1623068350000|2021-06-07 12:19:10|2669||2669.5||2669.5||2669||0
1623068400000|2021-06-07 12:20:00|2669||2669||2669||2669||0
1623068410000|2021-06-07 12:20:10|2670.5|2670|2670.5|2670|2671|2670.5|2670.5|2669|0
1623068430000|2021-06-07 12:20:30|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|0
1623068440000|2021-06-07 12:20:40|2670|2669.5|2669.5|2668.5|2670|2669.5|2669|2668.5|0
1623068450000|2021-06-07 12:20:50||2669||2668.5||2669||2668.5|0
1623068480000|2021-06-07 12:21:20||2669||2669||2669||2669|0
1623068490000|2021-06-07 12:21:30|2670|2669.5|2670|2669|2670|2669.5|2670|2669|0
1623068510000|2021-06-07 12:21:50|2670.5|2669.5|2671|2670|2671|2670|2670.5|2669.5|0
1623068520000|2021-06-07 12:22:00|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671.5|2670.5|0
1623068540000|2021-06-07 12:22:20|2671|2670|2671|2670|2671|2670|2670.5|2670|0
1623068560000|2021-06-07 12:22:40||2670.5||2670||2670.5||2670|0
1623068590000|2021-06-07 12:23:10|2670.5|2669.5|2670|2669|2670.5|2669.5|2670|2669|0
1623068600000|2021-06-07 12:23:20|2669.5|2668.5|2669.5|2669|2669.5|2669|2669.5|2668.5|0
1623068610000|2021-06-07 12:23:30||2668.5||2668.5||2669||2668.5|0
1623068620000|2021-06-07 12:23:40||2669||2669||2669||2668.5|0
1623068630000|2021-06-07 12:23:50|2670|2669.5|2670|2669|2670|2669.5|2670|2669|0
1623068640000|2021-06-07 12:24:00|2670.5|2669.5|2671|2670|2671|2670|2670.5|2669.5|0
1623068680000|2021-06-07 12:24:40|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1623068690000|2021-06-07 12:24:50|2670|2669|2670|2669|2670.5|2669.5|2670|2669|0
1623068700000|2021-06-07 12:25:00|2669.5|2668.5|2670|2669|2670|2669.5|2669.5|2668.5|0
1623068730000|2021-06-07 12:25:30||2669.5||2669.5||2669.5||2669.5|0
1623068750000|2021-06-07 12:25:50|2670.5|2670|2670.5|2669.5|2670.5|2670|2670.5|2669.5|0
1623068760000|2021-06-07 12:26:00|2671|2670|2671|2670|2671|2670|2671|2670|0
1623068770000|2021-06-07 12:26:10|2670.5||2670.5||2670.5||2670.5||0
1623068780000|2021-06-07 12:26:20|2671|2670.5|2671|2670|2671|2670.5|2671|2670|0
1623068810000|2021-06-07 12:26:50|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|0
1623068830000|2021-06-07 12:27:10||2670||2669.5||2670||2669.5|0
1623068840000|2021-06-07 12:27:20|2670|2669|2670|2669.5|2670|2669.5|2670|2669|0
1623068850000|2021-06-07 12:27:30|2670.5|2670|2670.5|2669.5|2670.5|2670|2670.5|2669.5|0
1623068870000|2021-06-07 12:27:50||2670||2670||2670||2670|0
1623068880000|2021-06-07 12:28:00|2670|2669.5|2669.5|2669|2670|2669.5|2669.5|2669|0
1623068900000|2021-06-07 12:28:20|2669|2668.5|2670|2669.5|2670|2669.5|2669|2668.5|0
1623068920000|2021-06-07 12:28:40||2669||2669.5||2669.5||2669|0
1623068950000|2021-06-07 12:29:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|0
1623068960000|2021-06-07 12:29:20|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1623068980000|2021-06-07 12:29:40|2669|2668|2669|2668.5|2669|2668.5|2669|2668|0
1623068990000|2021-06-07 12:29:50||2668||2668.5||2668.5||2668|0
1623069000000|2021-06-07 12:30:00|2668.5|2668|2669|2668.5|2669|2668.5|2668.5|2668|0
1623069010000|2021-06-07 12:30:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|0
1623069020000|2021-06-07 12:30:20|2670|2669.5|2670|2669|2670|2669.5|2669.5|2669|0
1623069060000|2021-06-07 12:31:00|2669.5|2668.5|2670|2669|2670|2669.5|2669.5|2668.5|0
1623069070000|2021-06-07 12:31:10||2669.5||2669.5||2669.5||2669.5|0
1623069090000|2021-06-07 12:31:30|2670.5|2670|2670.5|2669.5|2671|2670.5|2670.5|2669.5|0
1623069100000|2021-06-07 12:31:40|2670||2670||2670||2670||0
1623069110000|2021-06-07 12:31:50|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|0
1623069120000|2021-06-07 12:32:00|2671||2671||2671||2671||0
1623069130000|2021-06-07 12:32:10|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671.5|2670.5|0
1623069160000|2021-06-07 12:32:40|2671|2670|2671|2670|2671|2670|2671|2670|0
1623069180000|2021-06-07 12:33:00||2670.5||2670.5||2670.5||2670.5|0
1623069190000|2021-06-07 12:33:10|2671.5|2670|2671.5|2671|2671.5|2671|2671|2670|0
1623069210000|2021-06-07 12:33:30|2672||2672||2672||2672||0
1623069220000|2021-06-07 12:33:40|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|0
1623069230000|2021-06-07 12:33:50|2671||2671.5||2671.5||2671||0
1623069240000|2021-06-07 12:34:00|2671|2670|2671|2670|2671|2670|2671|2670|0
1623069250000|2021-06-07 12:34:10||2670.5||2670||2670.5||2670|0
1623069260000|2021-06-07 12:34:20|2671.5|2670.5|2671.5|2671|2672|2671.5|2671.5|2670.5|0
1623069280000|2021-06-07 12:34:40|2672||2672||2672||2671.5||0
1623069290000|2021-06-07 12:34:50|2671.5|2671.5|2672|2671.5|2672|2671.5|2671.5|2671.5|0
1623069300000|2021-06-07 12:35:00|2671.5|2671|2671|2670|2672|2671.5|2671|2670|0
1623069340000|2021-06-07 12:35:40|2670.5|2670.5|2671.5|2671|2671.5|2671|2670.5|2670.5|0
1623069350000|2021-06-07 12:35:50||2670.5||2671||2671||2670.5|0
1623069360000|2021-06-07 12:36:00|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|0
1623069390000|2021-06-07 12:36:30|2671|2670.5|2671|2670|2671|2670.5|2671|2670|0
1623069440000|2021-06-07 12:37:20||2670.5||2670||2670.5||2670|0
1623069450000|2021-06-07 12:37:30|2670.5|2670.5|2671|2670|2671|2670.5|2670.5|2670|0
1623069460000|2021-06-07 12:37:40|2670.5||2671||2671||2670.5||0
1623069480000|2021-06-07 12:38:00||2670.5||2670.5||2670.5||2670.5|0
1623069490000|2021-06-07 12:38:10|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|0
1623069500000|2021-06-07 12:38:20|2670.5|2670|2670.5|2670|2671|2670.5|2670.5|2670|0
1623069510000|2021-06-07 12:38:30|2670|2669.5|2670.5|2670|2671|2670|2670|2669.5|0
1623069520000|2021-06-07 12:38:40|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|0
1623069530000|2021-06-07 12:38:50|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|0
1623069560000|2021-06-07 12:39:20|2670.5|2670|2670.5|2669.5|2671|2670|2670|2669.5|0
1623069570000|2021-06-07 12:39:30|2671|2670|2670.5|2669.5|2671|2670|2670.5|2669.5|0
1623069580000|2021-06-07 12:39:40|2670|2670|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1623069590000|2021-06-07 12:39:50|2670||2670.5||2670.5||2670||0
1623069630000|2021-06-07 12:40:30|2671|2670|2671|2670|2671|2670.5|2671|2670|0
1623069640000|2021-06-07 12:40:40|2670.5||2670.5||2670.5||2670.5||0
1623069650000|2021-06-07 12:40:50|2671|2669.5|2670.5|2670|2671|2670|2670|2669.5|0
1623069660000|2021-06-07 12:41:00|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|0
1623069670000|2021-06-07 12:41:10|2670|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|0
1623069690000|2021-06-07 12:41:30|2670|2669|2670|2669|2670|2669|2670|2669|0
1623069700000|2021-06-07 12:41:40|2669.5|2669.5|2669.5|2669|2669.5|2669.5|2669.5|2669|0
1623069710000|2021-06-07 12:41:50|2669|2668.5|2669.5|2669|2669.5|2669|2669|2668.5|0
1623069720000|2021-06-07 12:42:00|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|0
1623069740000|2021-06-07 12:42:20|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|0
1623069770000|2021-06-07 12:42:50|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2670|0
1623069800000|2021-06-07 12:43:20||2670||2670.5||2670.5||2670|0
1623069840000|2021-06-07 12:44:00|2671.5|2671|2671.5|2671|2671.5|2671|2671.5|2670.5|0
1623069900000|2021-06-07 12:45:00|2671|2670.5|2671.5|2671|2671.5|2671|2671|2670.5|0
1623069910000|2021-06-07 12:45:10|2671|2670.5|2671|2670|2671|2670.5|2670.5|2670|0
1623069920000|2021-06-07 12:45:20|2670.5||2670.5||2671||2670.5||0
1623069930000|2021-06-07 12:45:30|2670|2669.5|2670|2669.5|2670.5|2670|2670|2669.5|0
1623069940000|2021-06-07 12:45:40|2670.5||2670||2670.5||2670||0
1623069950000|2021-06-07 12:45:50|2669.5|2669|2670|2669|2670|2669.5|2669.5|2669|0
1623069960000|2021-06-07 12:46:00|2669.5|2668.5|2670|2669|2670|2669|2669|2668.5|0
1623069970000|2021-06-07 12:46:10|2669.5|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1623069980000|2021-06-07 12:46:20|2670|2669|2670|2669|2670|2669.5|2670|2669|0
1623069990000|2021-06-07 12:46:30|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|0
1623070000000|2021-06-07 12:46:40|2669|2668|2669|2668.5|2669|2668.5|2668.5|2668|0
1623070010000|2021-06-07 12:46:50|2668.5|2668|2669.5|2669|2669.5|2669|2668.5|2668|0
1623070020000|2021-06-07 12:47:00|2669|2668.5|2669.5|2668.5|2669.5|2669|2669|2668.5|0
1623070040000|2021-06-07 12:47:20|2669|2668|2669|2668.5|2669|2668.5|2668.5|2668|0
1623070050000|2021-06-07 12:47:30|2668.5|2668|2669|2668|2669|2668|2668.5|2668|0
1623070070000|2021-06-07 12:47:50|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|0
1623070080000|2021-06-07 12:48:00|2668|2667|2668|2667|2668|2667|2668|2667|0
1623070090000|2021-06-07 12:48:10|2668.5|2667.5|2668.5|2667.5|2668.5|2668|2668.5|2667.5|0
1623070110000|2021-06-07 12:48:30|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|0
1623070120000|2021-06-07 12:48:40|2669|2668|2669|2668|2669|2668.5|2668.5|2668|0
1623070160000|2021-06-07 12:49:20|2668.5||2669||2669||2668.5||0
1623070170000|2021-06-07 12:49:30|2669.5|2668.5|2670|2669|2670|2669.5|2669.5|2668.5|0
1623070200000|2021-06-07 12:50:00||2669.5||2669.5||2669.5||2669.5|0
1623070210000|2021-06-07 12:50:10|2670.5|2670|2670.5|2669.5|2670.5|2670|2670.5|2669.5|0
1623070220000|2021-06-07 12:50:20|2670||2670||2670||2670||0
1623070250000|2021-06-07 12:50:50|2669.5|2669|2670|2669|2670|2669|2669.5|2669|0
1623070280000|2021-06-07 12:51:20|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|0
1623070300000|2021-06-07 12:51:40||2670||2669.5||2670||2669.5|0
1623070310000|2021-06-07 12:51:50|2670|2669|2670.5|2669.5|2670.5|2669.5|2670|2669|0
1623070330000|2021-06-07 12:52:10|2670|2669|2670|2669|2670|2669.5|2670|2669|0
1623070350000|2021-06-07 12:52:30|2670.5|2669.5|2670|2669|2670.5|2670|2670|2669|0
1623070360000|2021-06-07 12:52:40|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|0
1623070370000|2021-06-07 12:52:50||2670||2669.5||2670||2669.5|0
1623070420000|2021-06-07 12:53:40|2670|2670|2670.5|2670|2670.5|2670|2670|2670|0
1623070430000|2021-06-07 12:53:50|2671||2671||2671||2671||0
1623070440000|2021-06-07 12:54:00|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671.5|2670.5|0
1623070470000|2021-06-07 12:54:30||2671||2670.5||2671||2670.5|0
1623070480000|2021-06-07 12:54:40|2672|2671|2673|2672|2673|2672|2671.5|2671|0
1623070490000|2021-06-07 12:54:50|2672.5|2671.5|2672.5|2671.5|2672.5|2672|2672|2671.5|0
1623070540000|2021-06-07 12:55:40|2673|2672|2673|2672|2673|2672.5|2673|2672|0
1623070550000|2021-06-07 12:55:50|2672.5|2671.5|2673|2672|2673|2672.5|2672.5|2671.5|0
1623070640000|2021-06-07 12:57:20|2672.5||2672.5||2673||2672.5||0
1623070650000|2021-06-07 12:57:30|2672|2671.5|2672.5|2672|2672.5|2672|2672|2671.5|0
1623070680000|2021-06-07 12:58:00|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|0
1623070700000|2021-06-07 12:58:20|2673.5|2673|2673.5|2673|2673.5|2673|2673.5|2673|0
1623070710000|2021-06-07 12:58:30|2673|2672.5|2672.5|2672|2673|2672.5|2672.5|2672|0
1623070760000|2021-06-07 12:59:20|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|0
1623070770000|2021-06-07 12:59:30|2673.5|2673|2673|2672|2673.5|2673|2673|2672|0
1623070780000|2021-06-07 12:59:40|2673.5|2672.5|2673.5|2672.5|2673.5|2673|2673|2672|0
1623070800000|2021-06-07 13:00:00|2673|2672|2673.5|2672.5|2673.5|2673|2673|2672|0
1623070850000|2021-06-07 13:00:50|2674|2673|2673|2672.5|2674|2673.5|2673|2672.5|0
1623070860000|2021-06-07 13:01:00|2673.5|2672|2673|2672.5|2673.5|2672.5|2673|2672|0
1623070870000|2021-06-07 13:01:10||2672||2672.5||2672.5||2672|0
1623070880000|2021-06-07 13:01:20||2672||2672.5||2672.5||2672|0
1623070890000|2021-06-07 13:01:30|2672.5|2672|2672.5|2672|2672.5|2672|2672.5|2672|0
1623070900000|2021-06-07 13:01:40|2672|2671.5|2672.5|2672|2672.5|2672|2672|2671.5|0
1623070930000|2021-06-07 13:02:10||2671.5||2672||2672||2671.5|0
1623070980000|2021-06-07 13:03:00|2673|2672.5|2673|2672|2673|2672.5|2672.5|2671.5|0
1623071000000|2021-06-07 13:03:20|2673.5|2672.5|2674|2673|2674|2673|2673.5|2672.5|0
1623071030000|2021-06-07 13:03:50|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|2673|2672.5|0
1623071050000|2021-06-07 13:04:10|2673|2672|2673|2672.5|2673|2672.5|2672.5|2672|0
1623071060000|2021-06-07 13:04:20|2673.5||2673||2673.5||2673||0
1623071070000|2021-06-07 13:04:30|2673.5|2672|2673.5|2673|2673.5|2673|2673.5|2672|0
1623071090000|2021-06-07 13:04:50||2672.5||2673||2673||2672.5|0
1623071100000|2021-06-07 13:05:00|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|0
1623071110000|2021-06-07 13:05:10|2673.5|2673|2673.5|2673|2673.5|2673|2673.5|2673|0
1623071120000|2021-06-07 13:05:20|2673|2672.5|2673.5|2673|2673.5|2673|2673|2672.5|0
1623071130000|2021-06-07 13:05:30|2673|2672|2672.5|2672|2673|2672|2672|2671.5|0
1623071140000|2021-06-07 13:05:40|2672|2671.5|2673|2672|2673|2672.5|2672|2671.5|0
1623071160000|2021-06-07 13:06:00|2672.5||2672.5||2673||2672.5||0
1623071170000|2021-06-07 13:06:10|2672|2671.5|2670.5|2670|2672|2671.5|2670.5|2670|0
1623071180000|2021-06-07 13:06:20|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|0
1623071210000|2021-06-07 13:06:50||2670||2670||2670||2670|0
1623071230000|2021-06-07 13:07:10|2670.5|2669.5|2670|2669.5|2670.5|2669.5|2669.5|2669|0
1623071250000|2021-06-07 13:07:30|2670.5||2670||2670.5||2670||0
1623071260000|2021-06-07 13:07:40|2670.5|2670|2671|2670|2671|2670.5|2670.5|2669.5|0
1623071280000|2021-06-07 13:08:00||2670.5||2670.5||2670.5||2670.5|0
1623071300000|2021-06-07 13:08:20||2670||2670.5||2670.5||2670|0
1623071310000|2021-06-07 13:08:30|2670.5|2670|2672|2671.5|2672|2671.5|2670.5|2670|0
1623071340000|2021-06-07 13:09:00|2672.5|2672|2672.5|2672|2673|2672.5|2672.5|2672|0
1623071360000|2021-06-07 13:09:20|2673|2672.5|2673.5|2672.5|2673.5|2672.5|2673|2672|0
1623071370000|2021-06-07 13:09:30|2673|2673|2673.5|2672.5|2673.5|2673|2673|2672.5|0
1623071390000|2021-06-07 13:09:50|2673||2673.5||2673.5||2673||0
1623071400000|2021-06-07 13:10:00||2673||2673||2673||2673|0
1623071410000|2021-06-07 13:10:10||2672.5||2672.5||2672.5||2672.5|0
1623071420000|2021-06-07 13:10:20|2673||2673.5||2673.5||2673||0
1623071440000|2021-06-07 13:10:40||2673||2672.5||2673||2672.5|0
1623071450000|2021-06-07 13:10:50|2674|2673|2673|2672.5|2674|2673|2673|2672.5|0
1623071460000|2021-06-07 13:11:00|2672.5|2672|2672|2671.5|2672.5|2672|2671.5|2671|0
1623071470000|2021-06-07 13:11:10|2672.5|2672|2673|2672.5|2673|2672.5|2672.5|2672|0
1623071480000|2021-06-07 13:11:20|2673.5||2673.5||2673.5||2673.5||0
1623071490000|2021-06-07 13:11:30|2673||2673||2673||2673||0
1623071500000|2021-06-07 13:11:40||2672||2672.5||2672.5||2672|0
1623071510000|2021-06-07 13:11:50|2673.5||2673.5||2673.5||2673.5||0
1623071520000|2021-06-07 13:12:00||2673||2673||2673||2673|0
1623071540000|2021-06-07 13:12:20|2674|2673.5|2674.5|2673.5|2674.5|2673.5|2674|2673.5|0
1623071550000|2021-06-07 13:12:30|2675|2674|2674.5|2674|2675|2674.5|2674.5|2674|0
1623071560000|2021-06-07 13:12:40||2673.5||2673.5||2673.5||2673.5|0
1623071580000|2021-06-07 13:13:00|2675|2674|2674.5|2674|2675|2674|2674.5|2674|0
1623071590000|2021-06-07 13:13:10|2675|2674.5|2675|2674.5|2675.5|2675|2675|2674.5|0
1623071600000|2021-06-07 13:13:20|2674.5|2674|2675|2674|2675|2674|2674.5|2674|0
1623071640000|2021-06-07 13:14:00||2674.5||2674.5||2674.5||2674.5|0
1623071650000|2021-06-07 13:14:10|2675.5|2675|2675|2674.5|2675.5|2675|2675|2674.5|0
1623071660000|2021-06-07 13:14:20|2674.5|2674|2675|2674.5|2675.5|2675|2674.5|2674|0
1623071670000|2021-06-07 13:14:30|2674.5|2674|2675|2674.5|2675|2674.5|2674.5|2674|0
1623071690000|2021-06-07 13:14:50|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|0
1623071740000|2021-06-07 13:15:40|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674.5|0
1623071760000|2021-06-07 13:16:00|2674.5|2674|2675|2674.5|2675|2674.5|2674.5|2674|0
1623071770000|2021-06-07 13:16:10|2675.5|2675|2675|2674.5|2675.5|2675|2675|2674.5|0
1623071780000|2021-06-07 13:16:20||2674||2674||2674||2674|0
1623071790000|2021-06-07 13:16:30|2675.5|2674.5|2675|2674.5|2675.5|2674.5|2675|2674.5|0
1623071800000|2021-06-07 13:16:40|2674.5|2674|2674.5|2674|2674.5|2674|2674.5|2674|0
1623071810000|2021-06-07 13:16:50|2675|2673.5|2674.5|2673.5|2675|2673.5|2674|2673.5|130
1623071820000|2021-06-07 13:17:00|2675|2674|2675|2674|2675|2674|2675|2674|0
1623071830000|2021-06-07 13:17:10|2674.5||2674.5||2674.5||2674.5||0
1623071840000|2021-06-07 13:17:20|||||||||386
1623071870000|2021-06-07 13:17:50|2674|2673.5|2674|2673.5|2674|2673.5|2674|2673.5|0
1623071880000|2021-06-07 13:18:00|2673.5|2673|2673|2672|2673.5|2673|2672.5|2672|0
1623071930000|2021-06-07 13:18:50||2672.5||2672||2672.5||2672|0
1623071940000|2021-06-07 13:19:00|2672.5||2672.5||2672.5||2672.5||0
1623071960000|2021-06-07 13:19:20|2673|2672.5|2673|2672.5|2673|2672.5|2673|2672.5|0
1623071990000|2021-06-07 13:19:50|2673.5|2673|2673.5|2673|2673.5|2673|2673.5|2673|0
1623072000000|2021-06-07 13:20:00|2674|2673.5|2674|2673.5|2674|2673.5|2674|2673.5|0
1623072110000|2021-06-07 13:21:50|2674.5|2674|2675|2674|2675|2674.5|2674.5|2674|0
1623072120000|2021-06-07 13:22:00|2675.5|2674.5|2676.5|2675.5|2676.5|2676|2675.5|2674.5|46
1623072130000|2021-06-07 13:22:10|2677|2676|2677|2676.5|2677|2676.5|2677|2676|36
1623072140000|2021-06-07 13:22:20|||||||||66
1623072180000|2021-06-07 13:23:00|2676.5|2676|2677|2676|2677|2676|2676.5|2675.5|0
1623072190000|2021-06-07 13:23:10|2676.5|2675.5|2676.5|2675.5|2676.5|2676|2676.5|2675.5|0
1623072200000|2021-06-07 13:23:20||2676||2676||2676||2676|0
1623072280000|2021-06-07 13:24:40|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676.5|0
1623072300000|2021-06-07 13:25:00|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2676|0
1623072310000|2021-06-07 13:25:10|2676|2675.5|2676|2675|2676|2675.5|2676|2675|0
1623072320000|2021-06-07 13:25:20|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|18
1623072360000|2021-06-07 13:26:00||2676||2676||2676||2676|0
1623072370000|2021-06-07 13:26:10|2677|2676.5|2677|2676|2677|2676.5|2677|2676|0
1623072380000|2021-06-07 13:26:20||2676.5||2676.5||2676.5||2676.5|0
1623072390000|2021-06-07 13:26:30|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2675.5|0
1623072410000|2021-06-07 13:26:50|2677|2676.5|2677|2676|2677|2676.5|2677|2676|0
1623072420000|2021-06-07 13:27:00||2676.5||2676.5||2676.5||2676.5|0
1623072430000|2021-06-07 13:27:10|2676.5|2676|2677|2676.5|2677|2676.5|2676.5|2676|0
1623072440000|2021-06-07 13:27:20|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2676|0
1623072470000|2021-06-07 13:27:50|2676|2675.5|2675|2674.5|2676|2675.5|2675|2674.5|0
1623072480000|2021-06-07 13:28:00|2674.5|2674|2674.5|2674|2675|2674|2674.5|2673.5|0
1623072490000|2021-06-07 13:28:10|2675|2673.5|2675|2674.5|2675|2674.5|2675|2673.5|0
1623072520000|2021-06-07 13:28:40||2674||2674||2674||2674|0
1623072530000|2021-06-07 13:28:50|2674.5||2675||2675||2674.5||0
1623072550000|2021-06-07 13:29:10||2674.5||2674.5||2674.5||2674.5|0
1623072560000|2021-06-07 13:29:20|2674.5|2674|2675|2674|2675|2674|2674.5|2674|0
1623072570000|2021-06-07 13:29:30|2674.5|2673.5|2673|2672.5|2674.5|2673.5|2673|2672.5|0
1623072580000|2021-06-07 13:29:40|2673.5|2673|2672.5|2671.5|2673.5|2673|2672.5|2671.5|0
1623072590000|2021-06-07 13:29:50|2672|2672|2672|2671.5|2672|2672|2672|2671.5|0
1623072600000|2021-06-07 13:30:00|2672.5|2672|2673.5|2673|2673.5|2673|2672|2671.5|0
1623072610000|2021-06-07 13:30:10|2674|2673.5|2674.5|2673.5|2674.5|2674|2674|2673|0
1623072620000|2021-06-07 13:30:20|2674||2674||2674||2674||0
1623072630000|2021-06-07 13:30:30|2674.5||2674.5||2674.5||2674||0
1623072640000|2021-06-07 13:30:40|2674|2673|2674|2673|2674|2673|2674|2673|0
1623072650000|2021-06-07 13:30:50|2673.5|2673.5|2673.5|2672.5|2674|2673.5|2673.5|2672.5|0
1623072660000|2021-06-07 13:31:00|2674|2673|2674|2673|2674|2673|2673.5|2672.5|0
1623072670000|2021-06-07 13:31:10|2674.5|2673.5|2676.5|2675.5|2676.5|2675.5|2674.5|2673.5|0
1623072680000|2021-06-07 13:31:20|2676|2675|2676|2675.5|2676|2675.5|2676|2675|0
1623072690000|2021-06-07 13:31:30|2676.5|2675|2676|2675|2676.5|2675|2676|2675|0
1623072700000|2021-06-07 13:31:40||2675.5||2675.5||2675.5||2675.5|0
1623072710000|2021-06-07 13:31:50|2675.5|2675|2675.5|2674.5|2675.5|2675|2675.5|2674.5|0
1623072720000|2021-06-07 13:32:00|2676|2675|2676|2675|2676|2675.5|2676|2674.5|0
1623072730000|2021-06-07 13:32:10|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|0
1623072740000|2021-06-07 13:32:20|2676||2676||2676||2676||0
1623072750000|2021-06-07 13:32:30|2675.5|2675|2675.5|2675|2675.5|2675|2675.5|2675|0
1623072770000|2021-06-07 13:32:50|2676|2675.5|2676.5|2676|2676.5|2676|2676|2675.5|0
1623072780000|2021-06-07 13:33:00|2677|2676.5|2676.5|2676|2677|2676.5|2676.5|2676|0
1623072790000|2021-06-07 13:33:10|2677|2676.5|2677|2676.5|2677.5|2676.5|2676.5|2676|0
1623072800000|2021-06-07 13:33:20|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|0
1623072810000|2021-06-07 13:33:30|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677.5|0
1623072820000|2021-06-07 13:33:40|2678.5|2678|2678|2677.5|2678.5|2678|2678|2677.5|0
1623072830000|2021-06-07 13:33:50|2677.5|2677|2677.5|2676.5|2677.5|2677|2677.5|2676.5|0
1623072840000|2021-06-07 13:34:00|2677|2676|2676|2675|2677|2676.5|2675|2674|0
1623072850000|2021-06-07 13:34:10|2675.5|2675.5|2676.5|2675.5|2676.5|2676|2675.5|2675.5|0
1623072870000|2021-06-07 13:34:30|2677|2676|2677|2676|2677|2676.5|2677|2676|0
1623072880000|2021-06-07 13:34:40||2676.5||2676||2676.5||2676|0
1623072890000|2021-06-07 13:34:50|2676|2675.5|2675|2673.5|2676|2675.5|2675|2673.5|0
1623072900000|2021-06-07 13:35:00|2674.5|2674|2671|2670|2674.5|2674|2671|2670|0
1623072910000|2021-06-07 13:35:10|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671.5|2670.5|0
1623072920000|2021-06-07 13:35:20|2671|2670|2670.5|2669.5|2671|2670|2670.5|2669.5|0
1623072930000|2021-06-07 13:35:30|2671|2670|2672.5|2671.5|2672.5|2671.5|2670.5|2670|0
1623072940000|2021-06-07 13:35:40|2673|2672|2673.5|2672.5|2673.5|2673|2673|2672|0
1623072950000|2021-06-07 13:35:50|2673|2673|2673|2672|2673|2673|2673|2672|0
1623072960000|2021-06-07 13:36:00|2672.5|2671.5|2672|2671|2672.5|2671.5|2671|2670|0
1623072970000|2021-06-07 13:36:10|2671.5|2670.5|2671.5|2671|2671.5|2671|2671.5|2670.5|0
1623072980000|2021-06-07 13:36:20|2672|2671.5|2669|2668|2672.5|2671.5|2668|2667|0
1623072990000|2021-06-07 13:36:30|2668.5|2667.5|2668|2667|2668.5|2667.5|2667.5|2667|0
1623073000000|2021-06-07 13:36:40|2667.5|2666.5|2667|2666|2667.5|2666.5|2667|2666|0
1623073010000|2021-06-07 13:36:50|2667.5|2666.5|2668.5|2667.5|2668.5|2668|2667.5|2666.5|0
1623073020000|2021-06-07 13:37:00|2669|2668|2669|2668|2669.5|2668.5|2669|2667.5|0
1623073030000|2021-06-07 13:37:10|2669.5|2668.5|2670|2669|2670|2669.5|2669.5|2668.5|0
1623073050000|2021-06-07 13:37:30|2670.5|2669.5|2671|2670|2671.5|2670.5|2670.5|2669.5|0
1623073060000|2021-06-07 13:37:40|2671.5|2670.5|2671|2669.5|2671.5|2670.5|2671|2669.5|0
1623073070000|2021-06-07 13:37:50|2670.5|2669|2671|2670|2671|2670|2670|2669|0
1623073080000|2021-06-07 13:38:00|2671.5|2670.5|2671|2670.5|2671.5|2670.5|2671|2670.5|0
1623073090000|2021-06-07 13:38:10|2671.5|2670|2671|2670|2671.5|2670.5|2671|2670|0
1623073100000|2021-06-07 13:38:20|2671.5|2670.5|2672|2671|2672|2671|2671|2670.5|0
1623073110000|2021-06-07 13:38:30||2671.5||2671.5||2671.5||2671.5|0
1623073120000|2021-06-07 13:38:40|2672.5|2671|2673.5|2672.5|2674|2672.5|2672.5|2671|0
1623073130000|2021-06-07 13:38:50|2674||2674||2674||2673.5||0
1623073140000|2021-06-07 13:39:00||2673||2673||2673.5||2673|0
1623073170000|2021-06-07 13:39:30|2674.5|2673.5|2675.5|2675|2675.5|2675|2674.5|2673.5|0
1623073180000|2021-06-07 13:39:40||2674.5||2674.5||2674.5||2674.5|0
1623073190000|2021-06-07 13:39:50||2675||2674.5||2675||2674.5|533595
1623073200000|2021-06-07 13:40:00|2676|2675|2677|2676|2677|2676.5|2676|2675|0
1623073220000|2021-06-07 13:40:20||2676.5||2676||2676.5||2676|0
1623073230000|2021-06-07 13:40:30|2677.5|2676.5|2678|2677|2678|2677|2677.5|2676.5|0
1623073240000|2021-06-07 13:40:40|2677.5||2678||2678||2677.5||0
1623073260000|2021-06-07 13:41:00|2678.5|2677.5|2678.5|2677.5|2678.5|2678|2678.5|2677.5|0
1623073270000|2021-06-07 13:41:10|2679|2678|2678.5|2678|2679|2678.5|2678.5|2678|0
1623073290000|2021-06-07 13:41:30|2678|2677.5|2678.5|2678|2678.5|2678|2678|2677.5|0
1623073310000|2021-06-07 13:41:50|2678|2677.5|2677.5|2676.5|2678.5|2678|2677.5|2676.5|0
1623073320000|2021-06-07 13:42:00|2677|2676|2677|2675.5|2677|2676|2676.5|2675.5|0
1623073330000|2021-06-07 13:42:10|2676.5|2676|2678|2677|2678|2677.5|2676.5|2676|0
1623073340000|2021-06-07 13:42:20|2677.5|2676.5|2677.5|2676.5|2677.5|2676.5|2677.5|2676.5|0
1623073370000|2021-06-07 13:42:50||2677||2677||2677||2677|0
1623073380000|2021-06-07 13:43:00|2678|2677.5|2679|2678.5|2679|2678.5|2678|2677.5|0
1623073390000|2021-06-07 13:43:10|2679.5|2679|2679.5|2678|2679.5|2679|2679|2678|0
1623073400000|2021-06-07 13:43:20|2679||2679||2679||2679||0
1623073410000|2021-06-07 13:43:30||2678.5||2678.5||2678.5||2678|0
1623073420000|2021-06-07 13:43:40|2679.5|2679|2680|2679|2680|2679.5|2679.5|2679|0
1623073430000|2021-06-07 13:43:50|2679.5||2680||2680||2679.5||0
1623073470000|2021-06-07 13:44:30|2679.5|2678.5|2679|2678|2679.5|2679|2678.5|2678|0
1623073480000|2021-06-07 13:44:40|2679.5|2678.5|2679|2678|2680|2679|2678.5|2678|0
1623073500000|2021-06-07 13:45:00|2679.5|2677.5|2679|2678|2679.5|2678.5|2679|2677.5|0
1623073520000|2021-06-07 13:45:20|2679.5|2678.5|2679.5|2678.5|2679.5|2679|2679|2678|0
1623073530000|2021-06-07 13:45:30|2679|2678|2679.5|2678.5|2679.5|2678.5|2679|2678|0
1623073540000|2021-06-07 13:45:40|2678.5|2678|2678.5|2677|2679|2678.5|2678.5|2677|0
1623073550000|2021-06-07 13:45:50|2678|2676.5|2678|2677|2678|2677|2677.5|2676.5|0
1623073560000|2021-06-07 13:46:00|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|2678|2677|0
1623073570000|2021-06-07 13:46:10|2679|2678|2679|2678|2679.5|2678.5|2678.5|2678|0
1623073580000|2021-06-07 13:46:20|2679.5|2678.5|2679|2678|2679.5|2678.5|2679|2678|0
1623073590000|2021-06-07 13:46:30|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|0
1623073600000|2021-06-07 13:46:40|2679|2678|2679.5|2678|2679.5|2678|2679|2678|0
1623073610000|2021-06-07 13:46:50|2679||2679.5||2679.5||2679||0
1623073620000|2021-06-07 13:47:00|2679||2679.5||2679.5||2679||0
1623073630000|2021-06-07 13:47:10|2680|2678.5|2680|2679|2680|2679|2679.5|2678.5|0
1623073640000|2021-06-07 13:47:20|2679.5|2678.5|2680|2678.5|2680|2679|2679.5|2678.5|0
1623073650000|2021-06-07 13:47:30|2679.5|2679|2679.5|2678.5|2680|2679|2679.5|2678.5|0
1623073670000|2021-06-07 13:47:50|2679|2678|2679|2677.5|2679|2678|2678.5|2677.5|0
1623073680000|2021-06-07 13:48:00|2679.5|2678|2679|2678|2679.5|2678.5|2679|2678|0
1623073690000|2021-06-07 13:48:10|2679.5|2678.5|2679.5|2678.5|2680|2678.5|2679.5|2678|0
1623073700000|2021-06-07 13:48:20||2679||2678.5||2679||2678.5|0
1623073720000|2021-06-07 13:48:40|2679|2679|2679.5|2678.5|2680|2679.5|2679|2678.5|0
1623073730000|2021-06-07 13:48:50|2680|2679|2680|2679|2680|2679|2679.5|2678.5|0
1623073740000|2021-06-07 13:49:00|2679.5|2678|2679.5|2678.5|2680|2679|2679|2678|0
1623073750000|2021-06-07 13:49:10|2679|2679|2679.5|2678.5|2679.5|2679|2679|2678.5|0
1623073760000|2021-06-07 13:49:20|2679|2678|2679|2677.5|2679|2678|2678.5|2677|0
1623073770000|2021-06-07 13:49:30|2679.5|2678|2679|2678|2679.5|2678.5|2679|2678|0
1623073780000|2021-06-07 13:49:40|2679.5||2679||2679.5||2679||0
1623073790000|2021-06-07 13:49:50|2679.5||2679||2679.5||2679||0
1623073800000|2021-06-07 13:50:00||2678.5||2678||2678.5||2678|0
1623073810000|2021-06-07 13:50:10||2678.5||2678||2678.5||2678|0
1623073820000|2021-06-07 13:50:20||2678.5||2678.5||2678.5||2678.5|0
1623073830000|2021-06-07 13:50:30|2679.5|2679|2680|2679|2680|2679.5|2679.5|2679|0
1623073850000|2021-06-07 13:50:50|2679.5|2678.5|2679|2678|2679.5|2679|2679|2678|0
1623073860000|2021-06-07 13:51:00|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|0
1623073880000|2021-06-07 13:51:20|2680||2679||2680||2679||0
1623073890000|2021-06-07 13:51:30|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|0
1623073900000|2021-06-07 13:51:40|2678|2677|2678|2677|2678|2677.5|2677|2676.5|0
1623073930000|2021-06-07 13:52:10|2678.5|2677.5|2679|2678|2679|2678.5|2678.5|2677.5|0
1623073940000|2021-06-07 13:52:20||2678.5||2678.5||2678.5||2678.5|0
1623073970000|2021-06-07 13:52:50|2678.5|2678|2677.5|2676.5|2678.5|2678|2677.5|2676.5|0
1623073980000|2021-06-07 13:53:00|2677|2676|2677|2676|2677|2676.5|2676.5|2676|0
1623073990000|2021-06-07 13:53:10|2677.5|2676.5|2677.5|2676.5|2677.5|2676.5|2677.5|2676.5|0
1623074000000|2021-06-07 13:53:20|2678|2677|2678.5|2678|2678.5|2678|2678|2676.5|0
1623074040000|2021-06-07 13:54:00|2679|2678.5|2679.5|2678.5|2679.5|2679|2679|2678|0
1623074050000|2021-06-07 13:54:10|2680|2679|2680|2679|2680|2679|2680|2679|0
1623074060000|2021-06-07 13:54:20|2679.5||2679.5||2679.5||2679.5||0
1623074090000|2021-06-07 13:54:50|2679|2678.5|2679.5|2679|2680|2679|2679|2678.5|0
1623074100000|2021-06-07 13:55:00|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|0
1623074120000|2021-06-07 13:55:20|2680.5|2680|2681|2680|2681|2680|2680.5|2680|0
1623074130000|2021-06-07 13:55:30|2680.5|2679.5|2680.5|2679.5|2680.5|2680|2680|2679.5|0
1623074140000|2021-06-07 13:55:40|2680||2680.5||2680.5||2680||0
1623074150000|2021-06-07 13:55:50|2680||2680||2680||2680||0
1623074180000|2021-06-07 13:56:20|2680.5|2679|2679.5|2678.5|2680.5|2679|2679|2678|0
1623074210000|2021-06-07 13:56:50|2680|2679|2680|2679|2680|2679|2680|2679|0
1623074220000|2021-06-07 13:57:00|2679.5|2678.5|2679.5|2679|2679.5|2679|2679|2678.5|0
1623074230000|2021-06-07 13:57:10|2680|2679.5|2680.5|2679.5|2680.5|2679.5|2680|2679.5|0
1623074240000|2021-06-07 13:57:20|2680|2679|2680|2679|2680|2679.5|2679.5|2679|0
1623074280000|2021-06-07 13:58:00||2679.5||2679||2679.5||2679|0
1623074290000|2021-06-07 13:58:10|2679.5|2678.5|2679|2678|2679.5|2678.5|2679|2678|0
1623074300000|2021-06-07 13:58:20|2678.5|2677.5|2678|2677|2678.5|2677.5|2678|2677|0
1623074320000|2021-06-07 13:58:40||2677.5||2677.5||2677.5||2677.5|0
1623074330000|2021-06-07 13:58:50|2678.5|2678|2678.5|2677.5|2678.5|2678|2678.5|2677.5|0
1623074350000|2021-06-07 13:59:10|2679|2678|2679|2678|2679|2678.5|2679|2678|0
1623074380000|2021-06-07 13:59:40||2678.5||2678.5||2678.5||2678.5|0
1623074390000|2021-06-07 13:59:50|2679.5|2679|2679.5|2679|2679.5|2679|2679.5|2679|0
1623074400000|2021-06-07 14:00:00|2679|2678.5|2680|2679.5|2680|2679.5|2679|2678.5|0
1623074410000|2021-06-07 14:00:10|2679.5|2679|2679.5|2678.5|2679.5|2679|2679|2678.5|0
1623074420000|2021-06-07 14:00:20|2679|2678|2679|2678.5|2679|2678.5|2678.5|2678|0
1623074430000|2021-06-07 14:00:30|2679.5||2679||2679.5||2679||0
1623074440000|2021-06-07 14:00:40|2678.5|2678|2677.5|2676.5|2678.5|2678|2677.5|2676.5|0
1623074460000|2021-06-07 14:01:00|2677|2676|2677|2676|2677|2676.5|2677|2676|0
1623074470000|2021-06-07 14:01:10|2676.5|2676.5|2676.5|2676|2676.5|2676.5|2676.5|2676|0
1623074480000|2021-06-07 14:01:20|2677|2676.5|2677|2676|2677|2676.5|2676.5|2676|0
1623074490000|2021-06-07 14:01:30|2676.5||2677||2677||2676.5||0
1623074520000|2021-06-07 14:02:00|2676.5|2675.5|2676.5|2676|2676.5|2676|2676|2675.5|0
1623074530000|2021-06-07 14:02:10|2676|2675.5|2676.5|2675.5|2676.5|2676|2675.5|2675|0
1623074540000|2021-06-07 14:02:20|2677|2676|2677|2676|2677|2676.5|2677|2676|0
1623074560000|2021-06-07 14:02:40|2677.5|2676.5|2678|2677|2678.5|2678|2677.5|2676.5|0
1623074570000|2021-06-07 14:02:50|2677.5|2676.5|2678.5|2677.5|2678.5|2678|2677.5|2676.5|0
1623074580000|2021-06-07 14:03:00||2678||2677.5||2678||2677.5|0
1623074590000|2021-06-07 14:03:10|2678|2677|2678|2677.5|2678|2677.5|2678|2677|0
1623074600000|2021-06-07 14:03:20||2677||2677||2677.5||2677|0
1623074610000|2021-06-07 14:03:30||2677.5||2677.5||2677.5||2677.5|0
1623074620000|2021-06-07 14:03:40|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|0
1623074630000|2021-06-07 14:03:50|2678|2677.5|2678.5|2677.5|2678.5|2677.5|2678|2677.5|0
1623074640000|2021-06-07 14:04:00|2678||2678.5||2678.5||2678||0
1623074650000|2021-06-07 14:04:10|2678|2677|2678|2677|2678|2677.5|2678|2677|0
1623074660000|2021-06-07 14:04:20||2677.5||2677.5||2677.5||2677.5|0
1623074670000|2021-06-07 14:04:30|2677.5|2677|2677.5|2676.5|2678|2677.5|2677.5|2676.5|0
1623074680000|2021-06-07 14:04:40|2677|2676|2677|2676|2677|2676|2677|2676|0
1623074690000|2021-06-07 14:04:50|2677.5|2676.5|2678|2677|2678|2677|2677.5|2676.5|0
1623074700000|2021-06-07 14:05:00||2677.5||2677||2677.5||2677|0
1623074710000|2021-06-07 14:05:10||2677.5||2677.5||2677.5||2677|0
1623074720000|2021-06-07 14:05:20|2678.5|2678|2678.5|2677.5|2678.5|2678|2678|2677|0
1623074750000|2021-06-07 14:05:50|2678|2677|2677|2676|2678|2677.5|2677|2676|0
1623074760000|2021-06-07 14:06:00|2677.5|2676.5|2677|2676.5|2677.5|2677|2677|2676.5|0
1623074770000|2021-06-07 14:06:10||2676||2676||2676||2676|0
1623074790000|2021-06-07 14:06:30|2677.5|2676.5|2677.5|2676.5|2677.5|2677|2677|2676.5|0
1623074800000|2021-06-07 14:06:40|2678|2677|2678|2677|2678|2677.5|2677.5|2677|0
1623074810000|2021-06-07 14:06:50|2677.5|2677.5|2677.5|2677|2677.5|2677.5|2677.5|2676.5|0
1623074820000|2021-06-07 14:07:00|2678|2677.5|2679|2678|2679|2678|2678|2677|0
1623074830000|2021-06-07 14:07:10||2678.5||2678.5||2678.5||2678.5|0
1623074850000|2021-06-07 14:07:30||2678||2678||2678||2678|0
1623074860000|2021-06-07 14:07:40|2678.5||2678.5||2679||2678.5||0
1623074870000|2021-06-07 14:07:50|2678|2677.5|2678.5|2677.5|2678.5|2677.5|2678|2677|0
1623074880000|2021-06-07 14:08:00|2678|2677|2678|2677|2678.5|2677|2677|2676.5|0
1623074910000|2021-06-07 14:08:30|2677.5||2677.5||2677.5||2677.5||0
1623074920000|2021-06-07 14:08:40|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676.5|0
1623074930000|2021-06-07 14:08:50|2677.5|2677|2678|2677.5|2678|2677.5|2677.5|2677|0
1623074940000|2021-06-07 14:09:00|2678.5|2678|2679|2678|2679|2678|2678.5|2678|0
1623074950000|2021-06-07 14:09:10|2678.5||2679||2679||2678.5||0
1623074960000|2021-06-07 14:09:20||2678.5||2678||2678.5||2678|0
1623074970000|2021-06-07 14:09:30|2679.5|2678.5|2679.5|2679|2679.5|2679|2679.5|2678.5|0
1623074980000|2021-06-07 14:09:40|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|0
1623075000000|2021-06-07 14:10:00|2680.5|2680|2680|2679.5|2680.5|2680|2680|2679.5|0
1623075040000|2021-06-07 14:10:40|2680.5|2680|2681.5|2681|2681.5|2681|2680.5|2680|0
1623075050000|2021-06-07 14:10:50|2681|2680.5|2680.5|2680|2681|2681|2680.5|2679.5|0
1623075060000|2021-06-07 14:11:00|2681|2679.5|2680.5|2680|2681|2680.5|2680.5|2679.5|0
1623075070000|2021-06-07 14:11:10|2681|2680.5|2681|2680.5|2681|2680.5|2680.5|2680|0
1623075080000|2021-06-07 14:11:20|2680.5|2680|2680|2679|2680.5|2680|2680|2679|0
1623075090000|2021-06-07 14:11:30|2679.5|2679.5|2680|2679|2680|2679.5|2679.5|2679|0
1623075120000|2021-06-07 14:12:00|2680.5|2679.5|2680|2679|2680.5|2679.5|2679.5|2679|0
1623075130000|2021-06-07 14:12:10|2679.5|2679.5|2680|2679|2680|2679.5|2679.5|2679|0
1623075140000|2021-06-07 14:12:20||2679.5||2679||2679.5||2679|0
1623075150000|2021-06-07 14:12:30||2679.5||2679.5||2679.5||2679.5|0
1623075160000|2021-06-07 14:12:40|2680.5|2680|2680.5|2679.5|2680.5|2680|2680.5|2679.5|0
1623075170000|2021-06-07 14:12:50|2681|2680|2681|2680.5|2681|2680.5|2681|2680|0
1623075180000|2021-06-07 14:13:00|2680.5|2680|2680.5|2680|2680.5|2680|2680.5|2680|0
1623075190000|2021-06-07 14:13:10|2680|2679.5|2680.5|2679.5|2680.5|2680|2680|2679.5|0
1623075210000|2021-06-07 14:13:30|2680|2679|2679.5|2679|2680|2679|2679.5|2679|0
1623075220000|2021-06-07 14:13:40|2679|2678.5|2679|2678.5|2679.5|2678.5|2679|2678.5|0
1623075300000|2021-06-07 14:15:00|2679.5|2679|2680|2679|2680|2679|2679.5|2679|0
1623075310000|2021-06-07 14:15:10|2680.5|2679.5|2680|2679.5|2680.5|2679.5|2680|2679.5|0
1623075320000|2021-06-07 14:15:20|2680.5||2680||2680.5||2680||0
1623075340000|2021-06-07 14:15:40|2680.5|2680|2680.5|2680|2680.5|2680|2680.5|2679.5|0
1623075360000|2021-06-07 14:16:00||2679.5||2680||2680||2679.5|0
1623075370000|2021-06-07 14:16:10|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|0
1623075380000|2021-06-07 14:16:20|2680|2679.5|2679.5|2679|2680|2679.5|2679.5|2679|0
1623075400000|2021-06-07 14:16:40|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|0
1623075420000|2021-06-07 14:17:00|2680.5|2680|2680|2679.5|2680.5|2680|2680|2679.5|0
1623075430000|2021-06-07 14:17:10|2679.5|2679|2680|2679.5|2680|2679.5|2679.5|2679|0
1623075440000|2021-06-07 14:17:20||2679||2679||2679||2679|0
1623075450000|2021-06-07 14:17:30|2680.5|2679.5|2680.5|2679.5|2680.5|2680|2680.5|2679.5|0
1623075460000|2021-06-07 14:17:40||2680||2680||2680||2680|0
1623075480000|2021-06-07 14:18:00|2681|2680.5|2680|2679|2681|2680.5|2680|2679|0
1623075490000|2021-06-07 14:18:10|2679.5|2679.5|2681|2680|2681|2680|2679.5|2679.5|0
1623075500000|2021-06-07 14:18:20|2680.5|2679.5|2680.5|2680|2680.5|2680|2680.5|2679.5|0
1623075510000|2021-06-07 14:18:30|2681||2680.5||2681||2680.5||0
1623075520000|2021-06-07 14:18:40|2681|2680.5|2681|2680.5|2681|2680.5|2681|2680.5|0
1623075540000|2021-06-07 14:19:00||2680||2680.5||2680.5||2680|0
1623075550000|2021-06-07 14:19:10|2680.5|2680|2680.5|2680|2680.5|2680|2680.5|2680|0
1623075560000|2021-06-07 14:19:20||2679.5||2679.5||2679.5||2679.5|0
1623075580000|2021-06-07 14:19:40|2680|2679|2679|2678.5|2680|2679|2679|2678.5|0
1623075590000|2021-06-07 14:19:50|2678.5|2678|2678.5|2678|2678.5|2678.5|2678.5|2678|0
1623075610000|2021-06-07 14:20:10|2679||2678.5||2679||2678.5||0
1623075620000|2021-06-07 14:20:20|2679||2679||2679||2679||0
1623075640000|2021-06-07 14:20:40|2678.5|2677.5|2677.5|2677|2678.5|2677.5|2677.5|2677|0
1623075650000|2021-06-07 14:20:50|2678|2677.5|2679|2678|2679|2678|2678|2677.5|0
1623075660000|2021-06-07 14:21:00|2679.5|2678.5|2680|2679|2680|2679|2679.5|2678.5|0
1623075670000|2021-06-07 14:21:10|2679.5||2680||2680||2679.5||0
1623075680000|2021-06-07 14:21:20|2679.5|2678.5|2679|2678.5|2680|2679|2679|2678.5|0
1623075690000|2021-06-07 14:21:30|2679.5|2678|2679.5|2678.5|2679.5|2678.5|2679|2678|0
1623075700000|2021-06-07 14:21:40|2680|2679|2680|2679|2680|2679|2679.5|2679|0
1623075730000|2021-06-07 14:22:10|2679.5|2678.5|2679|2678|2679.5|2678.5|2679|2678|0
1623075740000|2021-06-07 14:22:20|2678.5|2678.5|2678.5|2677.5|2679|2678.5|2678.5|2677.5|0
1623075750000|2021-06-07 14:22:30||2678||2677.5||2678||2677.5|0
1623075760000|2021-06-07 14:22:40||2678||2677.5||2678||2677.5|0
1623075780000|2021-06-07 14:23:00|2679|2678|2679.5|2679|2679.5|2679|2679|2678|0
1623075790000|2021-06-07 14:23:10||2678.5||2678.5||2678.5||2678.5|0
1623075800000|2021-06-07 14:23:20|2679|2678|2679|2678.5|2679|2678.5|2679|2678|0
1623075810000|2021-06-07 14:23:30|2679.5|2678|2679.5|2678.5|2679.5|2679|2679|2678|0
1623075820000|2021-06-07 14:23:40|2679|2679|2679|2678.5|2679|2679|2678.5|2678|0
1623075830000|2021-06-07 14:23:50|2679.5|2678|2678.5|2678|2679.5|2678.5|2678.5|2678|0
1623075840000|2021-06-07 14:24:00|2679|2678.5|2679.5|2678.5|2679.5|2678.5|2679|2678.5|0
1623075850000|2021-06-07 14:24:10|2679|2679|2679.5|2678.5|2680|2679|2679|2678.5|0
1623075860000|2021-06-07 14:24:20|2680|2679|2679.5|2679|2680|2679|2679.5|2679|0
1623075870000|2021-06-07 14:24:30|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679.5|0
1623075890000|2021-06-07 14:24:50|2680.5|2680|2681|2680|2681|2680|2680|2680|0
1623075900000|2021-06-07 14:25:00|2680.5|2679.5|2680.5|2679.5|2680.5|2680|2680.5|2679.5|140387
1623075910000|2021-06-07 14:25:10||2680||2679.5||2680||2679.5|0
1623075920000|2021-06-07 14:25:20|2681|2680|2681|2680|2681|2680|2681|2680|0
1623075930000|2021-06-07 14:25:30|2680.5|2679.5|2680|2679.5|2680.5|2679.5|2680|2679.5|0
1623075940000|2021-06-07 14:25:40|2680.5|2680|2680.5|2680|2680.5|2680|2680.5|2680|0
1623075950000|2021-06-07 14:25:50|2681|2680.5|2681|2680|2681|2680.5|2681|2680|0
1623075960000|2021-06-07 14:26:00|2680.5|2679|2681|2680|2681|2680|2680|2679|0
1623075970000|2021-06-07 14:26:10|2680.5|2680.5|2681|2680|2681|2680.5|2680.5|2679.5|0
1623075980000|2021-06-07 14:26:20|2680.5|2679.5|2681|2680|2681|2680|2680.5|2679.5|0
1623075990000|2021-06-07 14:26:30|2680.5|2679.5|2680.5|2680|2681|2680|2680.5|2679.5|0
1623076000000|2021-06-07 14:26:40||2679.5||2680||2680||2679.5|0
1623076010000|2021-06-07 14:26:50|2681|2680.5|2680.5|2680|2681|2680.5|2680.5|2680|0
1623076020000|2021-06-07 14:27:00|2681|2680.5|2680.5|2679.5|2681.5|2681|2680.5|2679.5|0
1623076040000|2021-06-07 14:27:20|2680|2679|2679.5|2679|2680|2679|2679.5|2678.5|0
1623076050000|2021-06-07 14:27:30|2679|2678.5|2679.5|2679|2679.5|2679|2679|2678.5|0
1623076060000|2021-06-07 14:27:40|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|0
1623076080000|2021-06-07 14:28:00|2678.5|2678|2677.5|2676.5|2678.5|2678|2677|2676.5|0
1623076090000|2021-06-07 14:28:10|2677|2676|2677|2676|2677|2676|2677|2676|0
1623076100000|2021-06-07 14:28:20|2676.5||2676.5||2677||2676.5||0
1623076110000|2021-06-07 14:28:30|2676|2675.5|2677|2676|2677|2676.5|2676|2675.5|0
1623076120000|2021-06-07 14:28:40|2677.5|2676.5|2677|2676.5|2677.5|2676.5|2677|2676.5|0
1623076130000|2021-06-07 14:28:50|2677.5|2677|2678|2677|2678|2677.5|2677.5|2677|0
1623076140000|2021-06-07 14:29:00|2677.5||2678||2678||2677.5||0
1623076150000|2021-06-07 14:29:10|2677.5||2678||2678||2677.5||0
1623076170000|2021-06-07 14:29:30|2677.5||2677.5||2677.5||2677.5||0
1623076180000|2021-06-07 14:29:40|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|0
1623076200000|2021-06-07 14:30:00|2678|2677.5|2679.5|2678.5|2679.5|2678.5|2678|2677.5|0
1623076210000|2021-06-07 14:30:10|2679|2678|2679|2678.5|2679|2678.5|2679|2678|0
1623076220000|2021-06-07 14:30:20|2678.5|2678|2677.5|2677|2679|2678|2677.5|2677|0
1623076230000|2021-06-07 14:30:30|2677|2676.5|2676.5|2676|2677|2676.5|2676.5|2676|0
1623076240000|2021-06-07 14:30:40||2675.5||2675.5||2676||2675.5|0
1623076250000|2021-06-07 14:30:50|2677|2676|2676.5|2675.5|2677|2676|2676.5|2675.5|0
1623076260000|2021-06-07 14:31:00|2676||2676||2676||2676||0
1623076270000|2021-06-07 14:31:10|2675.5|2675|2675.5|2675|2675.5|2675|2675.5|2675|0
1623076290000|2021-06-07 14:31:30|2675|2674|2673.5|2672.5|2675|2674.5|2673.5|2672.5|0
1623076300000|2021-06-07 14:31:40|2673|2673|2673.5|2673|2673.5|2673|2673|2672.5|0
1623076310000|2021-06-07 14:31:50|2674|2673.5|2675.5|2674.5|2675.5|2675|2674|2673|0
1623076320000|2021-06-07 14:32:00||2675||2674.5||2675||2674.5|0
1623076330000|2021-06-07 14:32:10|2675|2674|2675|2674.5|2675|2674.5|2675|2674|0
1623076340000|2021-06-07 14:32:20|2675.5|2675|2675.5|2674.5|2675.5|2675|2675.5|2674.5|0
1623076360000|2021-06-07 14:32:40||2675||2674.5||2675||2674.5|0
1623076380000|2021-06-07 14:33:00|2676|2675|2676|2675|2676|2675.5|2676|2675|0
1623076400000|2021-06-07 14:33:20|2676.5|2675.5|2676|2675|2676.5|2675.5|2676|2675|0
1623076420000|2021-06-07 14:33:40|2675.5|2675.5|2676|2675.5|2676.5|2675.5|2675.5|2675.5|0
1623076430000|2021-06-07 14:33:50|2676.5||2676.5||2676.5||2676.5||0
1623076440000|2021-06-07 14:34:00|2677|2676|2676|2675.5|2677|2676|2676|2675.5|0
1623076450000|2021-06-07 14:34:10|2676.5||2676.5||2676.5||2676.5||0
1623076460000|2021-06-07 14:34:20||2676||2676||2676||2676|0
1623076470000|2021-06-07 14:34:30||2675.5||2675.5||2675.5||2675.5|0
1623076480000|2021-06-07 14:34:40|2676|2675|2675.5|2675|2676|2675|2675.5|2675|0
1623076490000|2021-06-07 14:34:50|2676||2676||2676||2676||0
1623076500000|2021-06-07 14:35:00|2675.5||2675.5||2675.5||2675.5||0
1623076530000|2021-06-07 14:35:30|2676|2675.5|2676|2675.5|2676|2675.5|2676|2675|0
1623076540000|2021-06-07 14:35:40|2676.5|2676|2676.5|2676|2676.5|2676|2676.5|2676|0
1623076550000|2021-06-07 14:35:50|2677|2676.5|2678|2677.5|2678.5|2677.5|2677|2676.5|0
1623076600000|2021-06-07 14:36:40|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2677.5|0
1623076610000|2021-06-07 14:36:50|2679|2678.5|2679|2678|2679|2678.5|2678.5|2677|0
1623076620000|2021-06-07 14:37:00|2679.5|2678.5|2681|2680|2681|2680|2679.5|2678.5|0
1623076630000|2021-06-07 14:37:10|2680.5|2680.5|2681|2680|2681|2680.5|2680.5|2680|0
1623076640000|2021-06-07 14:37:20||2680.5||2680.5||2680.5||2680.5|0
1623076660000|2021-06-07 14:37:40|2681.5|2681.5|2682|2681.5|2682|2681.5|2681|2681.5|0
1623076680000|2021-06-07 14:38:00||2681||2681.5||2681.5||2681|0
1623076700000|2021-06-07 14:38:20|2681.5|2681|2680.5|2680|2681.5|2681.5|2680.5|2679.5|0
1623076710000|2021-06-07 14:38:30|2680|2679.5|2680|2679.5|2680|2679.5|2680|2679|0
1623076720000|2021-06-07 14:38:40|2679.5|2679|2679.5|2678.5|2680|2679.5|2679|2678|0
1623076730000|2021-06-07 14:38:50|2680|2679|2680|2679.5|2680|2679.5|2680|2679|0
1623076740000|2021-06-07 14:39:00|2680.5|2680|2680|2679.5|2680.5|2680|2680|2679.5|0
1623076750000|2021-06-07 14:39:10|2679.5|2679|2679.5|2678.5|2679.5|2679|2679.5|2678.5|0
1623076780000|2021-06-07 14:39:40|2680|2679|2681|2680.5|2681.5|2680.5|2680|2679|0
1623076790000|2021-06-07 14:39:50|2681.5|2680|2681|2680.5|2681.5|2680.5|2681|2680|0
1623076800000|2021-06-07 14:40:00|2681.5|2681|2681.5|2681|2681.5|2681|2681.5|2681|0
1623076810000|2021-06-07 14:40:10||2680.5||2680.5||2680.5||2680.5|0
1623076820000|2021-06-07 14:40:20||2681||2681||2681||2681|0
1623076860000|2021-06-07 14:41:00|2682|2681.5|2682.5|2681.5|2682.5|2681.5|2682|2681.5|0
1623076870000|2021-06-07 14:41:10|2682|2681|2682|2681|2682|2681.5|2682|2681|0
1623076890000|2021-06-07 14:41:30||2681.5||2681.5||2681.5||2681.5|0
1623076900000|2021-06-07 14:41:40|2682.5|2682|2683|2682.5|2683|2682.5|2682.5|2682|0
1623076910000|2021-06-07 14:41:50|2683.5|2683|2683|2682|2683.5|2683|2682.5|2682|0
1623076920000|2021-06-07 14:42:00|2683.5|2682.5|2683|2682|2683.5|2682.5|2683|2682|0
1623076940000|2021-06-07 14:42:20||2682.5||2682.5||2682.5||2682.5|0
1623076950000|2021-06-07 14:42:30|2683.5|2683|2683.5|2683|2683.5|2683|2683.5|2683|0
1623076960000|2021-06-07 14:42:40|2684|2683.5|2684.5|2684|2684.5|2684|2684|2683.5|0
1623076970000|2021-06-07 14:42:50|2685||2684.5||2685||2684.5||0
1623076980000|2021-06-07 14:43:00|2685|2684.5|2685|2684|2685|2684.5|2684.5|2684|0
1623076990000|2021-06-07 14:43:10|2685.5|2684.5|2685.5|2684.5|2685.5|2685|2685.5|2684.5|0
1623077000000|2021-06-07 14:43:20|2685|2685|2684.5|2684|2685|2685|2684.5|2684|0
1623077020000|2021-06-07 14:43:40|2684|2683.5|2684.5|2684|2684.5|2684|2684|2683.5|0
1623077030000|2021-06-07 14:43:50|2684|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|0
1623077040000|2021-06-07 14:44:00|2684|2683.5|2685|2684.5|2685|2684.5|2684|2683.5|0
1623077050000|2021-06-07 14:44:10|2684.5|2684|2685|2684|2685|2684|2684.5|2683.5|195358
1623077060000|2021-06-07 14:44:20|2684.5|2683.5|2684.5|2684|2684.5|2684|2684|2683.5|0
1623077080000|2021-06-07 14:44:40|2685|2684.5|2685|2684.5|2685|2684.5|2685|2684.5|0
1623077100000|2021-06-07 14:45:00|2685.5|2685|2685.5|2684.5|2686|2685|2685|2684.5|0
1623077110000|2021-06-07 14:45:10||2685||2684.5||2685||2684.5|0
1623077120000|2021-06-07 14:45:20|2685||2685||2685||2685||0
1623077130000|2021-06-07 14:45:30|2684.5|2684|2684|2683.5|2684.5|2684|2684|2683|0
1623077140000|2021-06-07 14:45:40|2683.5|2683|2683|2682|2683.5|2683.5|2683|2682|0
1623077150000|2021-06-07 14:45:50||2682.5||2682.5||2682.5||2682|0
1623077160000|2021-06-07 14:46:00|2683.5|2683|2683.5|2683|2684|2683|2683.5|2682.5|0
1623077170000|2021-06-07 14:46:10|2684|2683.5|2684|2683.5|2684|2683.5|2684|2683.5|0
1623077180000|2021-06-07 14:46:20|2684.5|2684|2685|2684|2685|2684|2684.5|2683.5|0
1623077190000|2021-06-07 14:46:30|2684.5|2684.5|2685.5|2685|2685.5|2685|2684.5|2684|0
1623077220000|2021-06-07 14:47:00|2685|2684.5|2684|2683|2685|2684.5|2684|2683|0
1623077230000|2021-06-07 14:47:10|2683.5|2682.5|2684.5|2683.5|2684.5|2684|2683|2682.5|0
1623077240000|2021-06-07 14:47:20|2684|2683|2683.5|2682.5|2684|2683|2683.5|2682.5|0
1623077250000|2021-06-07 14:47:30|2683|2683|2683.5|2682.5|2683.5|2683|2683|2682.5|0
1623077260000|2021-06-07 14:47:40|2684|2683|2683.5|2683|2684|2683|2683.5|2683|0
1623077280000|2021-06-07 14:48:00|2684|2683.5|2683|2682|2684|2683.5|2683|2682|0
1623077290000|2021-06-07 14:48:10|2683.5|2682.5|2683.5|2682.5|2683.5|2682.5|2683.5|2682.5|0
1623077310000|2021-06-07 14:48:30|2684|2683|2684|2683|2684|2683.5|2683.5|2683|0
1623077320000|2021-06-07 14:48:40|2683.5|2682.5|2683|2682.5|2683.5|2682.5|2683|2682.5|0
1623077330000|2021-06-07 14:48:50|2682.5|2682|2683|2682|2683|2682|2682.5|2682|0
1623077350000|2021-06-07 14:49:10|2682.5||2682.5||2682.5||2682.5||0
1623077360000|2021-06-07 14:49:20|2682|2681.5|2681.5|2680.5|2682|2681.5|2681.5|2680.5|0
1623077370000|2021-06-07 14:49:30|2681|2680|2680.5|2680|2681|2680|2680.5|2680|0
1623077380000|2021-06-07 14:49:40|2681|2680.5|2682|2681.5|2682.5|2681.5|2681|2680.5|0
1623077400000|2021-06-07 14:50:00|2681.5|2681|2681.5|2680.5|2681.5|2681|2681.5|2680.5|0
1623077410000|2021-06-07 14:50:10|2682|2681|2682|2681.5|2682|2681.5|2682|2681|0
1623077430000|2021-06-07 14:50:30|2682.5|2681|2682.5|2681.5|2682.5|2682|2682.5|2681|0
1623077460000|2021-06-07 14:51:00|2682|2682|2681|2680.5|2682|2682|2681|2680.5|0
1623077470000|2021-06-07 14:51:10|2680.5|2680|2680|2679|2681|2680.5|2680|2679|0
1623077480000|2021-06-07 14:51:20|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|2679.5|2678.5|0
1623077490000|2021-06-07 14:51:30||2679||2679||2679||2679|0
1623077500000|2021-06-07 14:51:40|2680|2679.5|2680.5|2680|2681|2680|2680|2679.5|0
1623077510000|2021-06-07 14:51:50|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|0
1623077520000|2021-06-07 14:52:00|2680|2679.5|2680|2679|2680.5|2679.5|2680|2679|0
1623077530000|2021-06-07 14:52:10|2679|2678.5|2679|2678|2679.5|2679|2679|2678|0
1623077540000|2021-06-07 14:52:20|2678.5|2677.5|2679|2678|2679|2678|2678.5|2677.5|0
1623077550000|2021-06-07 14:52:30|2679.5|2678.5|2679.5|2678.5|2679.5|2679|2679|2678|0
1623077560000|2021-06-07 14:52:40|2680|2679|2680|2679.5|2680|2679.5|2679.5|2679|0
1623077580000|2021-06-07 14:53:00|2679.5|2679|2679.5|2678.5|2679.5|2679|2679|2678.5|0
1623077590000|2021-06-07 14:53:10|2680|2679|2680|2679|2680|2679.5|2680|2678.5|0
1623077600000|2021-06-07 14:53:20|2679.5|2679.5|2680|2679.5|2680|2679.5|2679.5|2679.5|0
1623077620000|2021-06-07 14:53:40|2680.5|2680|2680.5|2679.5|2681|2680|2680.5|2679.5|0
1623077630000|2021-06-07 14:53:50|2681|2680|2680.5|2679.5|2681|2680|2680.5|2679.5|0
1623077640000|2021-06-07 14:54:00||2680||2680||2680||2680|0
1623077650000|2021-06-07 14:54:10|2680|2679.5|2680|2679.5|2680.5|2679.5|2680|2679.5|0
1623077660000|2021-06-07 14:54:20|2679.5|2679|2679|2678|2679.5|2679|2679|2678|0
1623077670000|2021-06-07 14:54:30|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|2678.5|2677.5|0
1623077690000|2021-06-07 14:54:50|2678|2678|2678.5|2677.5|2678.5|2678|2678|2677.5|0
1623077700000|2021-06-07 14:55:00|2679|2678|2679|2678|2679|2678.5|2679|2678|0
1623077710000|2021-06-07 14:55:10|2679.5|2678.5|2679|2678.5|2679.5|2679|2679|2678.5|0
1623077720000|2021-06-07 14:55:20|2679.5|2679|2680|2679|2680|2679.5|2679.5|2679|0
1623077730000|2021-06-07 14:55:30|2679.5||2680||2680||2679.5||0
1623077740000|2021-06-07 14:55:40|2680.5|2679.5|2680.5|2679.5|2680.5|2679.5|2680.5|2679.5|70194
1623077750000|2021-06-07 14:55:50|2680|2679|2680|2679.5|2680|2679.5|2680|2679|0
1623077780000|2021-06-07 14:56:20|2679.5|2679|2678.5|2677.5|2680|2679.5|2678|2677.5|0
1623077790000|2021-06-07 14:56:30|2678|2677|2678|2677|2678|2677|2677.5|2677|0
1623077800000|2021-06-07 14:56:40|2677.5||2677.5||2677.5||2677.5||0
1623077810000|2021-06-07 14:56:50|2678.5|2676.5|2677.5|2676.5|2678.5|2677.5|2676.5|2676|0
1623077820000|2021-06-07 14:57:00|2677|2677|2679|2678|2679|2678|2677|2677|0
1623077830000|2021-06-07 14:57:10|2678.5|2677.5|2679|2678|2679|2678|2678.5|2677.5|0
1623077840000|2021-06-07 14:57:20|2679.5|2678.5|2679.5|2678.5|2680|2679|2679|2678|0
1623077850000|2021-06-07 14:57:30||2679||2678.5||2679||2678.5|0
1623077880000|2021-06-07 14:58:00|2680|2679|2679.5|2679|2680|2679|2679.5|2679|0
1623077910000|2021-06-07 14:58:30|2679|2678.5|2677|2676|2679.5|2679|2677|2676|0
1623077920000|2021-06-07 14:58:40|2677.5|2676.5|2677.5|2676.5|2677.5|2677|2677|2676.5|0
1623077930000|2021-06-07 14:58:50|2677|2676|2676.5|2675.5|2677.5|2676.5|2676.5|2675.5|0
1623077940000|2021-06-07 14:59:00||2676||2675.5||2676||2675.5|0
1623077950000|2021-06-07 14:59:10|2677|2676|2677|2676|2677|2676.5|2676.5|2676|0
1623077960000|2021-06-07 14:59:20||2676.5||2676||2676.5||2676|0
1623077970000|2021-06-07 14:59:30|2677.5|2676.5|2677.5|2677|2677.5|2677|2677.5|2676.5|0
1623077990000|2021-06-07 14:59:50|2677|2676.5|2677.5|2676.5|2677.5|2677|2677|2676.5|0
1623078010000|2021-06-07 15:00:10||2677||2677||2677||2676.5|0
1623078020000|2021-06-07 15:00:20|2677|2676.5|2677.5|2677|2677.5|2677|2677|2676.5|0
1623078030000|2021-06-07 15:00:30|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677.5|0
1623078050000|2021-06-07 15:00:50||2677||2677||2677.5||2677|0
1623078060000|2021-06-07 15:01:00|2677.5|2676.5|2677.5|2676.5|2678|2676.5|2677|2676|0
1623078070000|2021-06-07 15:01:10||2677||2676.5||2677||2676.5|0
1623078100000|2021-06-07 15:01:40|2677|2677|2676|2675|2677|2677|2676|2675|0
1623078110000|2021-06-07 15:01:50|2675.5|2674.5|2675.5|2674.5|2675.5|2675|2675|2674.5|0
1623078120000|2021-06-07 15:02:00|2675|2674|2675|2674|2675|2674|2674.5|2674|0
1623078140000|2021-06-07 15:02:20|2674.5|2673.5|2675.5|2674.5|2675.5|2675|2674.5|2673.5|0
1623078170000|2021-06-07 15:02:50|2675||2675||2675||2675||0
1623078180000|2021-06-07 15:03:00|2674.5|2674|2675|2674.5|2675.5|2674.5|2674.5|2674|0
1623078190000|2021-06-07 15:03:10|2674.5|2674|2675|2674|2675|2674.5|2674.5|2674|0
1623078220000|2021-06-07 15:03:40||2674.5||2674||2674.5||2674|0
1623078230000|2021-06-07 15:03:50|2674.5|2674.5|2675|2674|2675.5|2674.5|2674.5|2674|0
1623078240000|2021-06-07 15:04:00||2674.5||2674.5||2674.5||2674.5|0
1623078260000|2021-06-07 15:04:20|2674.5|2674|2674.5|2673.5|2675|2674.5|2674|2673.5|0
1623078270000|2021-06-07 15:04:30|2675|2674|2675|2674.5|2675|2674.5|2675|2674|0
1623078280000|2021-06-07 15:04:40|2675.5|2675|2675.5|2674.5|2675.5|2675|2675.5|2674.5|0
1623078300000|2021-06-07 15:05:00|2676|2675|2676|2675|2676|2675|2676|2675|0
1623078310000|2021-06-07 15:05:10||2675.5||2675||2675.5||2675|0
1623078320000|2021-06-07 15:05:20|2675.5|2674.5|2675.5|2675|2676|2675|2675.5|2674.5|0
1623078350000|2021-06-07 15:05:50|2675|2674.5|2675|2674|2675|2675|2675|2674|0
1623078360000|2021-06-07 15:06:00|2674.5|2673.5|2674.5|2674|2675|2674|2674.5|2673.5|0
1623078370000|2021-06-07 15:06:10|2674|2673.5|2674.5|2673.5|2674.5|2674|2674|2673.5|0
1623078380000|2021-06-07 15:06:20|2675|2674|2674.5|2673.5|2675|2674|2674.5|2673.5|0
1623078390000|2021-06-07 15:06:30|2675|2674|2675|2674.5|2675|2674.5|2674.5|2674|0
1623078400000|2021-06-07 15:06:40|2674.5|2674|2674|2673.5|2674.5|2674|2674|2673.5|0
1623078410000|2021-06-07 15:06:50|2673.5|2673|2674|2673|2674|2673|2673.5|2673|0
1623078430000|2021-06-07 15:07:10|2673.5|2672.5|2673.5|2673|2673.5|2673|2673|2672.5|0
1623078450000|2021-06-07 15:07:30|2674|2673.5|2673|2672.5|2674|2673.5|2673|2672.5|0
1623078460000|2021-06-07 15:07:40|2673.5||2673.5||2673.5||2673.5||0
1623078470000|2021-06-07 15:07:50|2674|2673|2673.5|2673|2674.5|2673.5|2673.5|2672.5|0
1623078480000|2021-06-07 15:08:00|2674|2673.5|2674.5|2674|2674.5|2674|2674|2673.5|0
1623078490000|2021-06-07 15:08:10|2674|2673.5|2674.5|2674|2674.5|2674|2674|2673.5|0
1623078500000|2021-06-07 15:08:20|2674|2673.5|2674.5|2673.5|2674.5|2674|2674|2673.5|0
1623078510000|2021-06-07 15:08:30||2674||2673.5||2674||2673.5|0
1623078530000|2021-06-07 15:08:50|2674||2674||2674||2674||0
1623078550000|2021-06-07 15:09:10|2673.5|2673|2674|2673.5|2674|2673.5|2673.5|2673|0
1623078570000|2021-06-07 15:09:30|2674.5|2674|2674.5|2674|2674.5|2674|2674|2673.5|0
1623078580000|2021-06-07 15:09:40|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674.5|0
1623078590000|2021-06-07 15:09:50|2674.5|2674|2674.5|2674|2675|2674.5|2674.5|2674|0
1623078600000|2021-06-07 15:10:00|2675|2674.5|2674.5|2674|2675|2674.5|2674.5|2674|0
1623078610000|2021-06-07 15:10:10|2675|2674.5|2674.5|2674|2675.5|2674.5|2674.5|2674|0
1623078630000|2021-06-07 15:10:30|2675||2674.5||2675||2674.5||0
1623078650000|2021-06-07 15:10:50|2674|2673.5|2675|2674.5|2675|2674.5|2674|2673.5|0
1623078660000|2021-06-07 15:11:00||2674||2674||2674.5||2674|0
1623078670000|2021-06-07 15:11:10||2674.5||2674||2674.5||2674|0
1623078680000|2021-06-07 15:11:20||2674.5||2674.5||2674.5||2674.5|0
1623078690000|2021-06-07 15:11:30|2675.5|2675|2675.5|2674.5|2675.5|2675|2675|2674.5|0
1623078700000|2021-06-07 15:11:40||2675||2675||2675||2675|0
1623078710000|2021-06-07 15:11:50|2676|2675.5|2675.5|2675|2676|2675.5|2675.5|2675|0
1623078720000|2021-06-07 15:12:00|2676|2675.5|2676|2675.5|2676|2675.5|2676|2675.5|0
1623078750000|2021-06-07 15:12:30|2676.5|2676|2676.5|2676|2676.5|2676|2676|2675.5|0
1623078760000|2021-06-07 15:12:40|2677|2676.5|2677|2676.5|2677|2676.5|2677|2676|0
1623078770000|2021-06-07 15:12:50|2677.5|2677|2678|2677|2678|2677|2677.5|2677|0
1623078780000|2021-06-07 15:13:00|2677.5|2677.5|2678|2677.5|2678|2677.5|2677.5|2677.5|0
1623078820000|2021-06-07 15:13:40|2678.5|2678|2678.5|2677.5|2678.5|2678|2678|2677.5|0
1623078830000|2021-06-07 15:13:50||2678||2678||2678||2678|0
1623078840000|2021-06-07 15:14:00|2678|2677.5|2678.5|2677.5|2678.5|2678|2678|2677.5|0
1623078860000|2021-06-07 15:14:20|2678|2677|2677.5|2676.5|2678|2677.5|2677.5|2676.5|0
1623078870000|2021-06-07 15:14:30|2677||2677||2677||2677||0
1623078890000|2021-06-07 15:14:50|2677.5|2677|2678|2677.5|2678|2677.5|2677.5|2677|0
1623078930000|2021-06-07 15:15:30|2677.5|2677|2677|2676.5|2678|2677.5|2677|2676.5|0
1623078960000|2021-06-07 15:16:00|2677.5|2677|2677|2676.5|2677.5|2677|2677|2676.5|0
1623078970000|2021-06-07 15:16:10|2677.5|2677|2678.5|2678|2678.5|2678|2677.5|2677|0
1623078990000|2021-06-07 15:16:30|2679||2679||2679||2678.5||0
1623079000000|2021-06-07 15:16:40|2678.5||2678.5||2679||2678.5||0
1623079020000|2021-06-07 15:17:00|||||||||56
1623079030000|2021-06-07 15:17:10|||||||||46
1623079050000|2021-06-07 15:17:30|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677.5|0
1623079060000|2021-06-07 15:17:40||2677||2677.5||2677.5||2677|0
1623079070000|2021-06-07 15:17:50|2678.5|2678|2678.5|2678|2678.5|2678|2678|2677.5|0
1623079080000|2021-06-07 15:18:00|2679|2678.5|2679|2678.5|2679.5|2678.5|2679|2678.5|0
1623079090000|2021-06-07 15:18:10|2678.5|2678|2678.5|2678|2678.5|2678|2678.5|2678|0
1623079100000|2021-06-07 15:18:20||2677.5||2677.5||2678||2677.5|0
1623079110000|2021-06-07 15:18:30||2678||2677.5||2678||2677.5|0
1623079120000|2021-06-07 15:18:40||2678||2678||2678||2677.5|0
1623079140000|2021-06-07 15:19:00|2679|2678.5|2678.5|2678|2679|2678.5|2678.5|2678|0
1623079150000|2021-06-07 15:19:10|2679||2679||2679||2679||0
1623079160000|2021-06-07 15:19:20|2678.5|2678.5|2678.5|2677.5|2678.5|2678.5|2678|2677.5|0
1623079170000|2021-06-07 15:19:30|2678|2677|2678|2677|2678|2677|2677.5|2676.5|0
1623079180000|2021-06-07 15:19:40|2677.5|2677.5|2677.5|2677|2678|2677.5|2677.5|2677|0
1623079190000|2021-06-07 15:19:50|2677|2676.5|2678|2677|2678|2677.5|2677|2676.5|0
1623079200000|2021-06-07 15:20:00||2677.5||2677.5||2677.5||2677.5|0
1623079210000|2021-06-07 15:20:10|2677.5|2677|2677.5|2677|2677.5|2677|2677.5|2677|0
1623079230000|2021-06-07 15:20:30|2677|2676.5|2677.5|2676.5|2677.5|2677|2677|2676.5|0
1623079240000|2021-06-07 15:20:40|2678|2677|2677|2676.5|2678|2677|2677|2676.5|0
1623079250000|2021-06-07 15:20:50|2677.5|2677|2677.5|2676.5|2677.5|2677|2677|2676.5|0
1623079270000|2021-06-07 15:21:10||2677||2677||2677||2677|0
1623079280000|2021-06-07 15:21:20|2678|2677.5|2678|2677|2678|2677.5|2677.5|2677|0
1623079290000|2021-06-07 15:21:30|2677.5||2678||2678||2677.5||0
1623079300000|2021-06-07 15:21:40|2677.5|2677.5|2678|2677|2678|2677.5|2677.5|2677|0
1623079320000|2021-06-07 15:22:00|2679|2677.5|2679.5|2678.5|2679.5|2679|2679|2677.5|0
1623079330000|2021-06-07 15:22:10|2679|2678|2679|2678|2679|2678.5|2678.5|2678|0
1623079340000|2021-06-07 15:22:20|2679.5|2678.5|2679.5|2679|2679.5|2679|2679.5|2678.5|0
1623079350000|2021-06-07 15:22:30|2679|2678.5|2679|2678.5|2679|2678.5|2679|2678.5|0
1623079360000|2021-06-07 15:22:40|2679.5|2679|2679.5|2679|2679.5|2679|2679.5|2678.5|0
1623079370000|2021-06-07 15:22:50|2679|2678.5|2681|2680|2681.5|2680.5|2679|2678.5|30455
1623079380000|2021-06-07 15:23:00||2680.5||2680.5||2680.5||2680|0
1623079390000|2021-06-07 15:23:10|2680.5|2680|2680.5|2680|2681|2680.5|2680.5|2680|0
1623079410000|2021-06-07 15:23:30|2681|2680.5|2681.5|2680.5|2681.5|2680.5|2680.5|2680|0
1623079420000|2021-06-07 15:23:40|2681|2681|2681.5|2681|2681.5|2681|2681|2680.5|0
1623079430000|2021-06-07 15:23:50|2681|2680.5|2681.5|2680.5|2681.5|2681|2681|2680|0
1623079440000|2021-06-07 15:24:00||2681||2681||2681||2681|0
1623079460000|2021-06-07 15:24:20|2682|2681.5|2682|2681.5|2682|2681.5|2681.5|2681|0
1623079470000|2021-06-07 15:24:30||2681||2681.5||2681.5||2681|0
1623079480000|2021-06-07 15:24:40|2682.5|2682|2682.5|2681.5|2682.5|2682|2682.5|2681.5|0
1623079490000|2021-06-07 15:24:50|2682|2681|2679.5|2679|2682|2681.5|2679.5|2679|0
1623079500000|2021-06-07 15:25:00|2680|2679.5|2680|2679.5|2680|2679.5|2679.5|2679|0
1623079510000|2021-06-07 15:25:10|2679.5|2679|2679|2678|2679.5|2679|2679|2678|0
1623079520000|2021-06-07 15:25:20|2679.5|2678.5|2680|2679.5|2680|2679.5|2679.5|2678.5|0
1623079530000|2021-06-07 15:25:30||2679||2679.5||2679.5||2679|0
1623079540000|2021-06-07 15:25:40|2680.5||2680.5||2680.5||2680.5||0
1623079550000|2021-06-07 15:25:50||2680||2680||2680||2679.5|0
1623079560000|2021-06-07 15:26:00|2681|2680.5|2681|2680.5|2681|2680.5|2681|2680.5|0
1623079570000|2021-06-07 15:26:10||2680||2680.5||2680.5||2680|0
1623079600000|2021-06-07 15:26:40|2681.5||2681||2681.5||2681||0
1623079610000|2021-06-07 15:26:50|2681.5|2681|2681.5|2680.5|2681.5|2681|2681.5|2680.5|0
1623079620000|2021-06-07 15:27:00|2681|2681|2681.5|2681|2681.5|2681|2681|2681|0
1623079630000|2021-06-07 15:27:10|2681|2680.5|2680.5|2680|2681|2680.5|2680.5|2680|0
1623079640000|2021-06-07 15:27:20|2681|2680.5|2681|2680|2681|2680.5|2681|2680|0
1623079650000|2021-06-07 15:27:30|2680.5|2679.5|2681|2680|2681|2680.5|2680.5|2679.5|0
1623079660000|2021-06-07 15:27:40|2681.5|2680.5|2681.5|2680.5|2681.5|2681|2681.5|2680.5|0
1623079670000|2021-06-07 15:27:50|2682|2681|2682|2681|2682|2681|2681.5|2681|0
1623079680000|2021-06-07 15:28:00|2681.5|2680.5|2682|2681|2682|2681|2681.5|2680.5|0
1623079690000|2021-06-07 15:28:10|2682.5|2681.5|2682|2681.5|2682.5|2681.5|2682|2681.5|0
1623079700000|2021-06-07 15:28:20|2682.5|2682|2682.5|2682|2682.5|2682|2682.5|2681.5|0
1623079710000|2021-06-07 15:28:30|2682|2681.5|2682.5|2681.5|2682.5|2681.5|2682|2681.5|0
1623079720000|2021-06-07 15:28:40|2682||2682||2682||2682||10803
1623079730000|2021-06-07 15:28:50|2681.5|2681|2682|2681.5|2682.5|2682|2681.5|2681|0
1623079740000|2021-06-07 15:29:00||2681||2681.5||2681.5||2681|0
1623079750000|2021-06-07 15:29:10|2682.5||2682.5||2682.5||2682.5||0
1623079760000|2021-06-07 15:29:20|2682|2681|2681.5|2681|2682|2681|2681.5|2680.5|0
1623079770000|2021-06-07 15:29:30|2681|2680.5|2681|2680|2681|2681|2680.5|2680|0
1623079780000|2021-06-07 15:29:40|2680.5|2679.5|2680.5|2680|2681|2680|2680.5|2679.5|0
1623079790000|2021-06-07 15:29:50|2681|2680.5|2681|2680.5|2681|2680.5|2681|2680.5|0
1623135610000|2021-06-08 07:00:10|2669|2661.5|2667.5|2654|2669|2661.5|2667.5|2653|19028
1623135620000|2021-06-08 07:00:20|2667|2654.5|2667|2665|2667|2665|2665|2654.5|243
1623135630000|2021-06-08 07:00:30||2664.5||2665||2665||2663|0
1623135640000|2021-06-08 07:00:40|2666.5|2664.5|2666.5|2664|2666.5|2664.5|2666.5|2664|271
1623135650000|2021-06-08 07:00:50|2666|2663.5|2662|2659.5|2666|2663.5|2662|2659.5|400
1623135660000|2021-06-08 07:01:00|2661.5|2660|2661.5|2659|2661.5|2661|2661.5|2658|129
1623135670000|2021-06-08 07:01:10|2662|2659.5|2662|2660|2662|2660|2662|2659.5|0
1623135710000|2021-06-08 07:01:50||2660.5||2660.5||2660.5||2660.5|0
1623135720000|2021-06-08 07:02:00|2663|2661|2669.5|2667.5|2670|2668|2662|2660|5330
1623135730000|2021-06-08 07:02:10|2670|2668|2671.5|2669|2672|2670|2670|2668|5536
1623135740000|2021-06-08 07:02:20|2672|2669.5|2673.5|2671|2673.5|2671.5|2672|2669.5|472
1623135750000|2021-06-08 07:02:30|2674.5|2671.5|2675|2673|2675|2673|2674.5|2671.5|174
1623135760000|2021-06-08 07:02:40|2674.5|2672.5|2672.5|2669.5|2674.5|2672.5|2672.5|2669|290
1623135770000|2021-06-08 07:02:50|2673|2670|2672.5|2669|2673|2671|2672|2668.5|744
1623135780000|2021-06-08 07:03:00||2668.5||2669.5||2670||2668.5|0
1623135790000|2021-06-08 07:03:10|2672|2669|2671.5|2668.5|2672|2669|2671.5|2668|0
1623135800000|2021-06-08 07:03:20||2668||2668.5||2668.5||2668|0
1623135810000|2021-06-08 07:03:30|2672.5|2669|2672.5|2669.5|2672.5|2669.5|2672.5|2669|0
1623135820000|2021-06-08 07:03:40|2672|2669|2671.5|2668.5|2672|2669|2671|2668.5|1040
1623135830000|2021-06-08 07:03:50|2671|2668|2670.5|2668|2671|2668.5|2670.5|2668|0
1623135840000|2021-06-08 07:04:00|2671|2667.5|2672.5|2670|2673|2671|2671|2667.5|1500
1623135850000|2021-06-08 07:04:10|2672|2669.5|2671|2668.5|2672|2669.5|2671|2668|88
1623135860000|2021-06-08 07:04:20||2668||2668.5||2668.5||2668|0
1623135870000|2021-06-08 07:04:30|2670.5|2668|2670.5|2668|2670.5|2668.5|2670.5|2668|0
1623135890000|2021-06-08 07:04:50|2669|2667.5|2669.5|2667.5|2671|2668|2669|2666.5|250
1623135900000|2021-06-08 07:05:00|2671|2668|2669.5|2667|2672|2669.5|2669.5|2667|133
1623135910000|2021-06-08 07:05:10|2670.5|2667.5|2670.5|2667.5|2671|2669|2670|2667.5|0
1623135920000|2021-06-08 07:05:20|2670|2667|2671|2669|2671|2669|2669.5|2667|246
1623135930000|2021-06-08 07:05:30|2670.5|2668|2669.5|2667|2671|2668.5|2669.5|2666.5|368
1623135940000|2021-06-08 07:05:40|2669|2667.5|2668|2665.5|2669|2667.5|2668|2665.5|0
1623135950000|2021-06-08 07:05:50|2667.5|2665|2670.5|2667.5|2671|2668.5|2667.5|2665|1224
1623135960000|2021-06-08 07:06:00|2670|2667|2670.5|2668|2671|2668.5|2668.5|2665.5|0
1623135970000|2021-06-08 07:06:10|2671|2668.5|2672|2669.5|2672.5|2669.5|2670.5|2667.5|0
1623135980000|2021-06-08 07:06:20|2672.5|2670|2669|2666|2672.5|2670|2668.5|2666|362
1623135990000|2021-06-08 07:06:30|2669.5|2666.5|2669.5|2667.5|2669.5|2667.5|2669.5|2666.5|500
1623136000000|2021-06-08 07:06:40|2670|2668|2669.5|2667|2671|2668.5|2669.5|2666.5|200
1623136010000|2021-06-08 07:06:50|2669|2667.5|2669|2666.5|2669.5|2667.5|2669|2666|102
1623136020000|2021-06-08 07:07:00|2669.5|2667|2669|2667|2669.5|2667|2669|2666|48
1623136030000|2021-06-08 07:07:10|2668.5|2666.5|2667|2664.5|2668.5|2666.5|2667|2664.5|204
1623136040000|2021-06-08 07:07:20|2666.5|2664|2666|2663.5|2666.5|2664|2665.5|2663|82
1623136050000|2021-06-08 07:07:30|2665.5|2663|2665.5|2663|2665.5|2664|2665.5|2663|0
1623136060000|2021-06-08 07:07:40|2665|2662.5|2666|2664|2666|2665|2664.5|2662.5|2203
1623136070000|2021-06-08 07:07:50|2666.5|2664.5|2667.5|2665.5|2667.5|2665.5|2666.5|2664.5|0
1623136080000|2021-06-08 07:08:00|2667|2665|2667.5|2665.5|2667.5|2665.5|2667|2664.5|0
1623136090000|2021-06-08 07:08:10|2667|2665|2667.5|2665|2667.5|2665.5|2667|2664.5|0
1623136100000|2021-06-08 07:08:20|2667|2664.5|2667.5|2665|2667.5|2665.5|2667|2664.5|0
1623136110000|2021-06-08 07:08:30|2667|2664.5|2667|2664.5|2667.5|2665.5|2666.5|2664.5|0
1623136120000|2021-06-08 07:08:40|2666.5|2665|2667|2665|2667.5|2665.5|2666.5|2664.5|0
1623136130000|2021-06-08 07:08:50|2666.5|2664.5|2667|2664.5|2667.5|2665.5|2665.5|2664|82
1623136140000|2021-06-08 07:09:00|2667.5|2665|2667.5|2665.5|2667.5|2665.5|2667.5|2665|0
1623136150000|2021-06-08 07:09:10|2668|2666|2668.5|2666.5|2669|2667|2668|2666|0
1623136160000|2021-06-08 07:09:20|2669|2667|2668.5|2666.5|2669|2667|2668.5|2666.5|27
1623136170000|2021-06-08 07:09:30|2669|2667|2668.5|2666.5|2669.5|2667.5|2668.5|2666.5|0
1623136180000|2021-06-08 07:09:40|2669|2667|2669|2667|2669.5|2667.5|2668.5|2666.5|149
1623136190000|2021-06-08 07:09:50|2668.5|2666.5|2671|2669|2671|2669|2668.5|2666.5|1862
1623136200000|2021-06-08 07:10:00|2670.5|2668.5|2670.5|2668.5|2671|2669|2670.5|2668.5|500
1623136210000|2021-06-08 07:10:10|2670|2668|2670.5|2668.5|2670.5|2668.5|2669.5|2667.5|50
1623136220000|2021-06-08 07:10:20|2670|2668|2671|2669|2671|2669.5|2670|2668|0
1623136230000|2021-06-08 07:10:30|2670.5|2668.5|2669.5|2667.5|2670.5|2668.5|2669.5|2667.5|100
1623136240000|2021-06-08 07:10:40|2670|2668|2671|2669|2671|2669|2670|2668|0
1623136250000|2021-06-08 07:10:50|2670.5|2668.5|2672|2670|2672|2670|2670.5|2668.5|370
1623136260000|2021-06-08 07:11:00|2671.5|2669.5|2671.5|2669.5|2672|2670|2670.5|2669|0
1623136270000|2021-06-08 07:11:10|2671||2671||2671||2671||0
1623136280000|2021-06-08 07:11:20|2670.5|2669|2670.5|2669|2671.5|2669.5|2670.5|2669|169
1623136290000|2021-06-08 07:11:30|2671|2669.5|2671.5|2669.5|2671.5|2669.5|2671|2669.5|0
1623136300000|2021-06-08 07:11:40|2671|2669|2671|2669|2671|2669|2671|2669|0
1623136310000|2021-06-08 07:11:50|2671.5|2669.5|2671|2669|2671.5|2669.5|2671|2669|0
1623136320000|2021-06-08 07:12:00|2671.5|2669.5|2673|2671.5|2673|2671.5|2671.5|2669.5|0
1623136330000|2021-06-08 07:12:10|2672.5|2671|2672|2670.5|2672.5|2671|2671.5|2670|177
1623136340000|2021-06-08 07:12:20||2670||2670.5||2670.5||2670|0
1623136350000|2021-06-08 07:12:30|2672.5|2671|2672.5|2671|2673.5|2672|2672.5|2670.5|0
1623136370000|2021-06-08 07:12:50|2673|2671.5|2673.5|2671.5|2673.5|2672|2673|2671.5|0
1623136390000|2021-06-08 07:13:10|2673|2672|2672.5|2671|2673|2672|2672.5|2671|151
1623136410000|2021-06-08 07:13:30|2673|2671.5|2673|2671.5|2673.5|2672|2673|2671|0
1623136420000|2021-06-08 07:13:40||2671||2672||2672||2671|0
1623136430000|2021-06-08 07:13:50|2672.5|2671.5|2670.5|2669.5|2672.5|2671.5|2670.5|2669|2517
1623136440000|2021-06-08 07:14:00|2671|2669|2671|2669.5|2671|2669.5|2670.5|2669|66
1623136450000|2021-06-08 07:14:10||2669||2669||2669||2669|0
1623136460000|2021-06-08 07:14:20|2670.5|2668.5|2670|2668.5|2670.5|2668.5|2669|2667.5|0
1623136470000|2021-06-08 07:14:30|2669.5|2668|2669.5|2668|2669.5|2668|2667|2665.5|620
1623136480000|2021-06-08 07:14:40|2669|2667.5|2669.5|2668|2669.5|2668|2668.5|2666.5|0
1623136490000|2021-06-08 07:14:50|2669|2667.5|2668.5|2666.5|2669|2668|2668.5|2666.5|0
1623136500000|2021-06-08 07:15:00|2668|2667|2668.5|2667.5|2669|2667.5|2667.5|2666|2
1623136510000|2021-06-08 07:15:10|2669|2667|2668.5|2667|2669|2667|2668.5|2666.5|0
1623136520000|2021-06-08 07:15:20|2669|2667.5|2668.5|2667|2669.5|2667.5|2668.5|2667|0
1623136530000|2021-06-08 07:15:30|2668|2667.5|2668.5|2667|2668.5|2667.5|2668|2667|123
1623136540000|2021-06-08 07:15:40|2668||2668.5||2668.5||2668||0
1623136550000|2021-06-08 07:15:50|2668|2668|2668.5|2667.5|2668.5|2668|2668|2667|592
1623136560000|2021-06-08 07:16:00|2668|2667|2668|2667|2668|2667|2668|2667|0
1623136570000|2021-06-08 07:16:10|2668.5|2666.5|2669.5|2668|2669.5|2668.5|2668.5|2666.5|196
1623136580000|2021-06-08 07:16:20|2670|2668.5|2670|2668.5|2670.5|2668.5|2669.5|2668.5|4
1623136590000|2021-06-08 07:16:30|2670.5|2669|2670.5|2669|2670.5|2669|2670|2669|0
1623136600000|2021-06-08 07:16:40|2671|2669.5|2670.5|2669|2671|2669.5|2670.5|2669|0
1623136610000|2021-06-08 07:16:50|2671|2669.5|2671.5|2670.5|2671.5|2670.5|2671|2669.5|169
1623136620000|2021-06-08 07:17:00|2672|2671|2672|2670.5|2672|2671|2672|2670|123
1623136630000|2021-06-08 07:17:10||2671||2671||2671||2671|330
1623136640000|2021-06-08 07:17:20|2672.5|2670.5|2672.5|2671.5|2672.5|2671.5|2672.5|2670.5|0
1623136650000|2021-06-08 07:17:30|2673|2672|2674|2673|2675|2673.5|2673|2672|1426
1623136660000|2021-06-08 07:17:40|2674.5|2673.5|2673.5|2672.5|2674.5|2673.5|2673.5|2672.5|102
1623136680000|2021-06-08 07:18:00|2674|2673|2674|2673|2674|2673.5|2673.5|2672.5|793
1623136690000|2021-06-08 07:18:10|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|0
1623136710000|2021-06-08 07:18:30|2674|2673|2674.5|2673.5|2675|2673.5|2673|2672.5|1108
1623136720000|2021-06-08 07:18:40|2674|2673|2673.5|2672.5|2674|2673|2673.5|2672.5|246
1623136730000|2021-06-08 07:18:50|2673|2672|2672.5|2671.5|2673|2672|2672|2671|389
1623136740000|2021-06-08 07:19:00|2673|2672|2673|2672|2674|2673|2673|2672|680
1623136750000|2021-06-08 07:19:10|2673.5|2672.5|2671.5|2669.5|2673.5|2672.5|2671.5|2669.5|1038
1623136760000|2021-06-08 07:19:20|2670.5|2668.5|2668.5|2666.5|2670.5|2668.5|2668|2666.5|364
1623136770000|2021-06-08 07:19:30|2668|2666|2667.5|2665.5|2668|2666.5|2667|2665.5|0
1623136780000|2021-06-08 07:19:40|2668|2666|2668.5|2667|2668.5|2667|2667|2665.5|123
1623136790000|2021-06-08 07:19:50|2668|2666.5|2668|2666.5|2668.5|2667|2667.5|2666|132
1623136800000|2021-06-08 07:20:00|2668.5|2667|2668.5|2667|2668.5|2667|2668|2666.5|0
1623136810000|2021-06-08 07:20:10|2668|2666.5|2670.5|2669.5|2670.5|2669.5|2668|2666.5|123
1623136820000|2021-06-08 07:20:20|2670|2668.5|2670|2668.5|2670.5|2669|2669|2667.5|5
1623136830000|2021-06-08 07:20:30|2669.5|2668|2670|2668.5|2670|2669|2669.5|2668|122
1623136840000|2021-06-08 07:20:40|2670.5|2669|2670.5|2668.5|2670.5|2669|2670|2668|0
1623136850000|2021-06-08 07:20:50|2670|2669|2670.5|2669|2670.5|2669|2670|2668|0
1623136860000|2021-06-08 07:21:00|2670|2668.5|2670.5|2669|2670.5|2669|2670|2668|123
1623136870000|2021-06-08 07:21:10|2672|2670|2672|2670|2672.5|2670.5|2672|2670|320
1623136880000|2021-06-08 07:21:20|2672.5|2670.5|2672.5|2671|2673|2671|2672|2670|53
1623136890000|2021-06-08 07:21:30|2673|2671.5|2674|2672|2674|2672|2672.5|2671|340
1623136900000|2021-06-08 07:21:40|2673.5|2671.5|2675|2673.5|2675|2673.5|2673.5|2671.5|122
1623136910000|2021-06-08 07:21:50|2674.5|2673|2675|2673.5|2675|2673.5|2674.5|2673|0
1623136920000|2021-06-08 07:22:00|2674.5|2673|2675|2673|2675.5|2674|2674.5|2673|142
1623136930000|2021-06-08 07:22:10|2675.5|2673.5|2675|2673|2675.5|2673.5|2675|2673|1
1623136940000|2021-06-08 07:22:20|2674|2672.5|2674.5|2673|2674.5|2673|2674|2672.5|232
1623136950000|2021-06-08 07:22:30|2675|2673.5|2674.5|2672.5|2675.5|2673.5|2674.5|2672.5|0
1623136960000|2021-06-08 07:22:40|2675|2673|2674.5|2672.5|2675|2673|2674.5|2672.5|0
1623136970000|2021-06-08 07:22:50|2675|2673|2674.5|2673|2675|2673|2674|2672.5|102
1623136980000|2021-06-08 07:23:00|2674|2672.5|2674|2672.5|2674.5|2673|2674|2672.5|0
1623136990000|2021-06-08 07:23:10|2674.5|2673|2674.5|2673|2674.5|2673|2674|2672.5|0
1623137000000|2021-06-08 07:23:20|2674|2672.5|2674|2672.5|2674|2672.5|2674|2672.5|0
1623137010000|2021-06-08 07:23:30|2674.5|2673|2674|2672|2674.5|2673|2673.5|2672|0
1623137020000|2021-06-08 07:23:40|2675|2672.5|2675|2673|2675|2673.5|2674.5|2672.5|200
1623137030000|2021-06-08 07:23:50|2674.5|2672.5|2675|2673|2675|2673|2674.5|2672.5|0
1623137040000|2021-06-08 07:24:00|2675.5|2673.5|2675|2673.5|2675.5|2674|2675|2673.5|151
1623137050000|2021-06-08 07:24:10|2674|2672.5|2675|2673|2675|2673|2674|2672.5|176
1623137060000|2021-06-08 07:24:20|2675.5|2673.5|2675|2673|2675.5|2673.5|2675|2673|0
1623137070000|2021-06-08 07:24:30|2674.5|2672.5|2675|2673|2675|2673|2674.5|2672.5|0
1623137090000|2021-06-08 07:24:50|2674.5||2674.5||2674.5||2674.5||27
1623137100000|2021-06-08 07:25:00|2673.5|2671.5|2674|2672|2674.5|2672.5|2673.5|2671.5|41
1623137110000|2021-06-08 07:25:10|2673.5|2672.5|2674|2672|2674|2672.5|2673.5|2671.5|0
1623137120000|2021-06-08 07:25:20|2673.5|2671.5|2673.5|2671.5|2673.5|2671.5|2673.5|2671.5|0
1623137130000|2021-06-08 07:25:30|2674|2671|2673.5|2671.5|2674|2672|2672.5|2671|223
1623137140000|2021-06-08 07:25:40|2674|2672|2672.5|2671|2674|2672|2672.5|2671|200
1623137150000|2021-06-08 07:25:50|2672|2670.5|2673.5|2671.5|2673.5|2671.5|2672|2670.5|0
1623137160000|2021-06-08 07:26:00|2673|2671|2672.5|2671.5|2673.5|2671.5|2672|2671|0
1623137170000|2021-06-08 07:26:10|2672|2671|2672|2670.5|2673|2671|2672|2670.5|94
1623137180000|2021-06-08 07:26:20|2672.5|2671|2671.5|2670|2672.5|2671|2671.5|2669.5|234
1623137190000|2021-06-08 07:26:30|2672|2670.5|2671.5|2669.5|2672|2670.5|2671.5|2669.5|0
1623137200000|2021-06-08 07:26:40|2671|2669|2671.5|2670|2671.5|2670|2670.5|2669|97
1623137210000|2021-06-08 07:26:50|2671|2669.5|2673|2671|2673|2671|2671|2669.5|10
1623137220000|2021-06-08 07:27:00|2672.5|2671.5|2673.5|2671.5|2673.5|2671.5|2672.5|2671|0
1623137230000|2021-06-08 07:27:10|2674|2672|2674|2672|2674|2672|2674|2672|0
1623137240000|2021-06-08 07:27:20|2672.5|2671.5|2671|2669|2672.5|2671.5|2671|2669|374
1623137250000|2021-06-08 07:27:30|2671.5|2669.5|2671|2669|2671.5|2669.5|2671|2669|0
1623137260000|2021-06-08 07:27:40|2671.5|2669.5|2672|2670|2672.5|2670.5|2671|2669.5|18
1623137270000|2021-06-08 07:27:50||2670.5||2670.5||2670.5||2670.5|0
1623137280000|2021-06-08 07:28:00|2672.5|2671|2673.5|2671.5|2674|2672|2672|2670.5|100
1623137290000|2021-06-08 07:28:10|2674|2672|2673.5|2672|2674|2672|2673|2671.5|0
1623137300000|2021-06-08 07:28:20|2673|2671.5|2673.5|2672|2673.5|2672|2673|2671.5|0
1623137310000|2021-06-08 07:28:30|2673|2671|2673|2671|2673|2671|2673|2671|0
1623137320000|2021-06-08 07:28:40|2673.5|2672|2673.5|2672|2673.5|2672|2673.5|2672|0
1623137330000|2021-06-08 07:28:50|2673|2671|2673|2671|2673.5|2671.5|2673|2671|0
1623137340000|2021-06-08 07:29:00|2672.5|2671.5|2673.5|2671.5|2673.5|2671.5|2672.5|2671.5|0
1623137350000|2021-06-08 07:29:10|2674|2672|2673.5|2672|2674|2672|2673.5|2671.5|196
1623137360000|2021-06-08 07:29:20|2673|2671.5|2673|2671|2673.5|2672|2673|2671|63
1623137370000|2021-06-08 07:29:30|2672.5|2670.5|2672.5|2671|2673|2671.5|2672.5|2670.5|0
1623137380000|2021-06-08 07:29:40|2673|2671.5|2673.5|2672|2673.5|2672|2672.5|2671|0
1623137390000|2021-06-08 07:29:50|2674|2672.5|2673|2671.5|2674|2672.5|2673|2671.5|0
1623137400000|2021-06-08 07:30:00|2672|2671|2672.5|2671|2672.5|2671|2672|2670.5|0
1623137410000|2021-06-08 07:30:10|2672|2670.5|2673|2671|2673|2671|2672|2670.5|17
1623137420000|2021-06-08 07:30:20|2672.5|2670.5|2672.5|2670.5|2673|2671|2672.5|2670.5|0
1623137430000|2021-06-08 07:30:30|2673|2671|2671|2669.5|2673|2671|2671|2669.5|145
1623137440000|2021-06-08 07:30:40|2671.5|2670|2670|2668.5|2671.5|2670|2670|2668.5|123
1623137450000|2021-06-08 07:30:50|2670.5|2669|2670.5|2668.5|2671|2669.5|2670.5|2668.5|0
1623137460000|2021-06-08 07:31:00|2670||2670||2670||2670||0
1623137470000|2021-06-08 07:31:10|2670.5|2669|2671.5|2669.5|2671.5|2669.5|2670.5|2668.5|123
1623137480000|2021-06-08 07:31:20|2672|2669|2672.5|2671|2672.5|2671|2672|2669|340
1623137490000|2021-06-08 07:31:30|2672|2670.5|2672.5|2671|2672.5|2671|2672|2670.5|0
1623137500000|2021-06-08 07:31:40|2672|2670.5|2673|2671.5|2673|2672|2672|2670.5|274
1623137510000|2021-06-08 07:31:50|2674|2672|2674.5|2673|2674.5|2673|2674|2672|0
1623137520000|2021-06-08 07:32:00|2674|2672.5|2674|2673|2674.5|2673.5|2674|2672.5|2
1623137530000|2021-06-08 07:32:10|2674.5|2674|2675.5|2674|2675.5|2674|2674.5|2673.5|100
1623137540000|2021-06-08 07:32:20|2674.5|2673.5|2675|2673.5|2675.5|2674|2674.5|2673.5|0
1623137550000|2021-06-08 07:32:30|2675.5|2674|2673.5|2672|2675.5|2674|2673.5|2672|66
1623137560000|2021-06-08 07:32:40|2673|2671.5|2674|2672.5|2674.5|2673|2673|2671.5|319
1623137570000|2021-06-08 07:32:50|2674.5|2672|2674.5|2673|2674.5|2673|2674.5|2672|20
1623137580000|2021-06-08 07:33:00|2675|2673.5|2674.5|2672.5|2675|2673.5|2674|2672|66
1623137600000|2021-06-08 07:33:20|2675|2673|2675|2673|2675|2673|2675|2673|0
1623137610000|2021-06-08 07:33:30|2674.5|2672.5|2675|2673|2675.5|2673.5|2674.5|2672.5|0
1623137620000|2021-06-08 07:33:40|2675.5|2673.5|2675|2673.5|2675.5|2673.5|2674.5|2673|0
1623137630000|2021-06-08 07:33:50|2674.5|2673|2675|2673|2675|2673|2674.5|2672.5|0
1623137640000|2021-06-08 07:34:00|2674.5|2672.5|2676|2675|2676|2675|2674.5|2672.5|85
1623137650000|2021-06-08 07:34:10|2676.5|2674.5|2677|2675|2677|2675|2676.5|2674.5|10
1623137660000|2021-06-08 07:34:20|2676|2675|2676|2674.5|2676.5|2675|2676|2674.5|135
1623137670000|2021-06-08 07:34:30|2675.5|2674|2675.5|2674|2675.5|2674|2675|2674|0
1623137680000|2021-06-08 07:34:40||2675||2674||2675||2674|39
1623137690000|2021-06-08 07:34:50|2675|2674.5|2675|2674|2675|2674.5|2675|2674|282
1623137700000|2021-06-08 07:35:00|2675.5||2675.5||2675.5||2675.5||0
1623137710000|2021-06-08 07:35:10|2676|2674.5|2676.5|2675|2676.5|2675|2676|2674.5|0
1623137720000|2021-06-08 07:35:20|2676|2674.5|2675|2674|2676|2674.5|2675|2674|0
1623137730000|2021-06-08 07:35:30|2675.5||2675||2675.5||2675||0
1623137740000|2021-06-08 07:35:40|2674.5|2673.5|2675.5|2674|2675.5|2674.5|2674.5|2673.5|1127
1623137750000|2021-06-08 07:35:50||2674.5||2674||2674.5||2674|0
1623137760000|2021-06-08 07:36:00|2676|2674.5|2676|2675|2676.5|2675.5|2675.5|2674.5|429
1623137770000|2021-06-08 07:36:10|2676.5|2675.5|2676.5|2675.5|2677|2676|2676.5|2675.5|0
1623137780000|2021-06-08 07:36:20|2676|2675|2674.5|2673.5|2676|2675|2674.5|2673.5|392
1623137790000|2021-06-08 07:36:30|2674|2673|2674|2673|2674|2673|2674|2673|0
1623137800000|2021-06-08 07:36:40|2673.5|2672.5|2674.5|2673|2674.5|2673|2673.5|2672.5|1
1623137820000|2021-06-08 07:37:00||2673.5||2673.5||2673.5||2673|0
1623137830000|2021-06-08 07:37:10|2674|2673|2674|2673|2674|2673|2674|2673|152
1623137840000|2021-06-08 07:37:20|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|0
1623137850000|2021-06-08 07:37:30|2674|2673|2674|2672.5|2674|2673|2674|2672.5|122
1623137860000|2021-06-08 07:37:40|2673.5|2672|2673.5|2672.5|2673.5|2672.5|2673|2672|18
1623137870000|2021-06-08 07:37:50|2674|2673|2674|2672.5|2674|2673|2673.5|2672.5|933
1623137880000|2021-06-08 07:38:00|2674.5|2673|2674.5|2673.5|2674.5|2673.5|2674.5|2673|418
1623137890000|2021-06-08 07:38:10|2675|2674|2675|2674|2675|2674|2674.5|2674|0
1623137900000|2021-06-08 07:38:20|2675.5|2674.5|2675|2674|2675.5|2674.5|2675|2674|221
1623137910000|2021-06-08 07:38:30|2674|2673.5|2673.5|2672.5|2674|2673.5|2673.5|2672.5|861
1623137920000|2021-06-08 07:38:40|2674|2672|2673.5|2672.5|2674|2672.5|2673.5|2672|0
1623137930000|2021-06-08 07:38:50|2674|2673|2673.5|2672.5|2674|2673|2673.5|2672.5|122
1623137940000|2021-06-08 07:39:00|2674|2672|2673.5|2672|2674|2672|2673.5|2672|0
1623137950000|2021-06-08 07:39:10|2673||2673.5||2673.5||2673||411
1623137960000|2021-06-08 07:39:20||2672.5||2672.5||2672.5||2672.5|0
1623137970000|2021-06-08 07:39:30|2674|2673|2673|2672|2674|2673|2673|2672|18
1623137990000|2021-06-08 07:39:50|2672.5|2672.5|2672.5|2672|2672.5|2672.5|2672.5|2672|298
1623138000000|2021-06-08 07:40:00|2672|2671.5|2675|2674|2675|2674|2672|2671|6083
1623138020000|2021-06-08 07:40:20|2675.5|2674.5|2676.5|2675.5|2676.5|2675.5|2675.5|2674.5|1530
1623138030000|2021-06-08 07:40:30|2677||2677||2677||2677||0
1623138040000|2021-06-08 07:40:40|2676.5|2675|2675.5|2674.5|2676.5|2675|2675.5|2674.5|1157
1623138050000|2021-06-08 07:40:50|2675|2674|2674.5|2673.5|2675|2674|2674.5|2673.5|0
1623138060000|2021-06-08 07:41:00|2674|2673|2673|2672|2674|2673|2673|2672|613
1623138070000|2021-06-08 07:41:10|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|0
1623138080000|2021-06-08 07:41:20|2673|2672|2673.5|2672|2673.5|2672.5|2673|2672|652
1623138110000|2021-06-08 07:41:50||2672.5||2672.5||2673||2672.5|0
1623138130000|2021-06-08 07:42:10|2674|2673|2674|2672.5|2674|2673.5|2673.5|2672.5|409
1623138140000|2021-06-08 07:42:20|2673.5||2673.5||2673.5||2673.5||0
1623138150000|2021-06-08 07:42:30|2673|2673|2673.5|2673|2673.5|2673|2673|2673|0
1623138160000|2021-06-08 07:42:40|2674||2674.5||2674.5||2674||0
1623138170000|2021-06-08 07:42:50|2674|2672.5|2673.5|2672.5|2674|2672.5|2673|2672.5|42
1623138180000|2021-06-08 07:43:00|2673|2672|2672.5|2672|2673|2672|2672.5|2672|214
1623138200000|2021-06-08 07:43:20|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671|96
1623138210000|2021-06-08 07:43:30|2672.5||2672.5||2672.5||2672.5||0
1623138220000|2021-06-08 07:43:40|2673|2672|2673.5|2672|2673.5|2672|2673|2672|202
1623138230000|2021-06-08 07:43:50|2674|2672.5|2674|2672.5|2674|2672.5|2674|2672.5|0
1623138240000|2021-06-08 07:44:00||2673||2673||2673||2673|0
1623138260000|2021-06-08 07:44:20|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|2673.5|2672.5|307
1623138280000|2021-06-08 07:44:40|2673||2673||2673||2673||0
1623138300000|2021-06-08 07:45:00|2672.5|2672|2671.5|2671|2673|2672|2671.5|2671|857
1623138310000|2021-06-08 07:45:10|2672|2671.5|2673|2672|2673|2672|2672|2671.5|778
1623138320000|2021-06-08 07:45:20||2671.5||2672||2672||2671.5|0
1623138330000|2021-06-08 07:45:30|2673.5|2672.5|2673.5|2672.5|2674|2673|2673.5|2672.5|91
1623138340000|2021-06-08 07:45:40|2673|2673|2673.5|2672|2673.5|2673|2673|2672|25
1623138350000|2021-06-08 07:45:50|2674|2672.5|2674|2673|2674|2673|2673.5|2672.5|925
1623138360000|2021-06-08 07:46:00|2674.5|2673.5|2674.5|2674|2674.5|2674|2674.5|2673.5|46
1623138370000|2021-06-08 07:46:10||2673.5||2673.5||2673.5||2673.5|0
1623138390000|2021-06-08 07:46:30|2674|2673|2673.5|2672.5|2674|2673|2673.5|2672.5|879
1623138410000|2021-06-08 07:46:50|2674|2673|2675|2674.5|2675.5|2674.5|2674|2673|1075
1623138420000|2021-06-08 07:47:00|2675.5|2675|2675.5|2674.5|2676.5|2675.5|2675.5|2674.5|1412
1623138430000|2021-06-08 07:47:10|2676|2675|2675.5|2674.5|2676|2675|2675.5|2674.5|223
1623138440000|2021-06-08 07:47:20|2675|2674|2674|2673.5|2675|2674|2674|2673.5|390
1623138450000|2021-06-08 07:47:30|2674.5||2674||2674.5||2674||113
1623138460000|2021-06-08 07:47:40|2674.5|2674|2674.5|2673.5|2674.5|2674|2674.5|2673.5|1202
1623138470000|2021-06-08 07:47:50|2674|2673|2673.5|2672.5|2674|2673|2673.5|2672.5|693
1623138490000|2021-06-08 07:48:10|2673|2672|2673|2671.5|2673|2672|2672.5|2671.5|106
1623138500000|2021-06-08 07:48:20|2672.5|2671|2672.5|2671|2672.5|2671|2672|2671|0
1623138510000|2021-06-08 07:48:30|2672|2670.5|2671.5|2670.5|2672|2670.5|2671.5|2670.5|0
1623138520000|2021-06-08 07:48:40|2672||2671.5||2672||2671.5||0
1623138550000|2021-06-08 07:49:10|2672|2671|2672|2671|2672|2671.5|2672|2670.5|686
1623138560000|2021-06-08 07:49:20||2670.5||2671||2671.5||2670.5|150
1623138580000|2021-06-08 07:49:40||2671.5||2671||2671.5||2671|215
1623138590000|2021-06-08 07:49:50|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|608
1623138610000|2021-06-08 07:50:10|2672|2671|2671.5|2670.5|2672.5|2671|2671.5|2670.5|221
1623138620000|2021-06-08 07:50:20|2671|2670|2671|2670|2671|2670|2671|2670|0
1623138630000|2021-06-08 07:50:30|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|1011
1623138640000|2021-06-08 07:50:40|2672||2671.5||2672||2671.5||0
1623138650000|2021-06-08 07:50:50|2671|2670|2671|2670|2671|2670.5|2670.5|2670|670
1623138680000|2021-06-08 07:51:20|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|132
1623138690000|2021-06-08 07:51:30|2671|2670|2671|2670|2671|2670|2671|2670|0
1623138710000|2021-06-08 07:51:50|2670.5|2669.5|2669.5|2669|2670.5|2669.5|2669.5|2669|125
1623138720000|2021-06-08 07:52:00|2670|2669.5|2671|2670|2671|2670|2670|2669.5|1389
1623138730000|2021-06-08 07:52:10|2670|2669.5|2669.5|2668.5|2670|2669.5|2669|2668.5|165
1623138750000|2021-06-08 07:52:30|2670|2669|2670.5|2669.5|2670.5|2669.5|2670|2669|4
1623138760000|2021-06-08 07:52:40|2671|2670|2671.5|2670|2671.5|2670|2671|2670|0
1623138770000|2021-06-08 07:52:50|2671||2671||2671||2671||0
1623138780000|2021-06-08 07:53:00|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|0
1623138790000|2021-06-08 07:53:10|2671|2670|2670|2669|2671|2670|2670|2669|210
1623138800000|2021-06-08 07:53:20|2670.5|2668.5|2669.5|2668.5|2670.5|2668.5|2669|2668.5|0
1623138810000|2021-06-08 07:53:30|2670|2669|2670|2669|2670|2669|2670|2669|0
1623138820000|2021-06-08 07:53:40|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|0
1623138830000|2021-06-08 07:53:50|2670|2669|2670.5|2669|2670.5|2669|2670|2669|0
1623138850000|2021-06-08 07:54:10|2671|2669.5|2671.5|2670|2671.5|2670|2670.5|2669.5|0
1623138860000|2021-06-08 07:54:20|2671|2669.5|2670.5|2669|2671|2669.5|2670|2669|0
1623138870000|2021-06-08 07:54:30|2670|2668.5|2669|2668|2670|2668.5|2668.5|2668|505
1623138880000|2021-06-08 07:54:40|2669.5|2668.5|2669|2668|2669.5|2668.5|2669|2668|1253
1623138890000|2021-06-08 07:54:50|2669.5|2668.5|2669.5|2668|2669.5|2668.5|2669.5|2668|188
1623138900000|2021-06-08 07:55:00|2670|2668.5|2670.5|2669.5|2670.5|2669.5|2670|2668.5|433
1623138930000|2021-06-08 07:55:30|2670|2669|2670|2669|2670|2669|2669|2668|328
1623138940000|2021-06-08 07:55:40||2669.5||2669||2669.5||2669|313
1623138950000|2021-06-08 07:55:50|2669.5|2668.5|2669|2668|2669.5|2669|2668.5|2668|123
1623138960000|2021-06-08 07:56:00|2669.5|2668.5|2670|2669|2670|2669|2669.5|2668.5|132
1623138970000|2021-06-08 07:56:10|2670.5|2669.5|2671|2669.5|2671|2670|2670.5|2669.5|238
1623138990000|2021-06-08 07:56:30|2671.5|2670|2671.5|2670.5|2671.5|2670.5|2671.5|2670|188
1623139010000|2021-06-08 07:56:50|2672|2671|2672.5|2671.5|2673|2672|2672|2671|208
1623139020000|2021-06-08 07:57:00|2673||2672.5||2673||2672.5||0
1623139030000|2021-06-08 07:57:10|2673|2672|2673|2671.5|2673|2672|2672.5|2671.5|0
1623139040000|2021-06-08 07:57:20||2672||2671.5||2672||2671.5|0
1623139050000|2021-06-08 07:57:30|2672.5|2672|2673|2672|2673|2672|2672.5|2672|40
1623139060000|2021-06-08 07:57:40|2672.5|2671.5|2673|2671.5|2673|2672|2672.5|2671.5|0
1623139080000|2021-06-08 07:58:00||2672||2672||2672||2671.5|0
1623139090000|2021-06-08 07:58:10|2673.5|2672.5|2675.5|2674|2675.5|2674.5|2673.5|2672.5|1068
1623139110000|2021-06-08 07:58:30|2675|2673.5|2674.5|2673.5|2675|2674|2674.5|2673.5|152
1623139120000|2021-06-08 07:58:40|2674|2673|2674.5|2673.5|2674.5|2673.5|2674|2673|0
1623139150000|2021-06-08 07:59:10|2675|2674|2676.5|2675|2676.5|2675.5|2675|2674|651
1623139160000|2021-06-08 07:59:20|2676||2676||2676||2676||0
1623139170000|2021-06-08 07:59:30|2675.5|2674.5|2676|2675|2676.5|2676|2675.5|2674.5|1348
1623139180000|2021-06-08 07:59:40|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|187
1623139190000|2021-06-08 07:59:50|2677|2676.5|2677.5|2676.5|2678|2677|2677|2676|2146
1623139200000|2021-06-08 08:00:00|2677|2676|2676.5|2675.5|2677|2676.5|2676.5|2675|931
1623139210000|2021-06-08 08:00:10|2677|2676|2676.5|2676|2677|2676|2676.5|2675.5|0
1623139240000|2021-06-08 08:00:40|2676|2675.5|2677|2676|2677|2676|2676|2675.5|665
1623139250000|2021-06-08 08:00:50|2676.5|2675.5|2676.5|2675|2677|2675.5|2676|2675|1582
1623139260000|2021-06-08 08:01:00|2676|2674.5|2676|2674.5|2676|2674.5|2675|2674|159
1623139270000|2021-06-08 08:01:10|2675.5|2675|2676|2675|2676|2675|2675.5|2675|0
1623139280000|2021-06-08 08:01:20|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|2676.5|2675.5|0
1623139290000|2021-06-08 08:01:30|2677|2676|2677.5|2676.5|2677.5|2676.5|2677|2676|193
1623139300000|2021-06-08 08:01:40|2678|2677|2678.5|2677.5|2678.5|2677.5|2678|2677|131
1623139310000|2021-06-08 08:01:50|2679|2678|2678.5|2677.5|2679|2678|2678.5|2677.5|223
1623139320000|2021-06-08 08:02:00|2678|2677|2679|2677.5|2679|2678|2678|2677|0
1623139330000|2021-06-08 08:02:10|2678.5||2678.5||2678.5||2678.5||0
1623139340000|2021-06-08 08:02:20|2679||2678.5||2679||2678||63
1623139350000|2021-06-08 08:02:30|||||||||148
1623139360000|2021-06-08 08:02:40|2679|2678|2678|2677|2679|2678|2678|2677|377
1623139370000|2021-06-08 08:02:50|2678.5|2676.5|2679|2677.5|2679|2677.5|2678.5|2676.5|0
1623139380000|2021-06-08 08:03:00|2678.5|2678|2678.5|2677.5|2678.5|2678|2678.5|2677.5|0
1623139390000|2021-06-08 08:03:10|2678||2678.5||2678.5||2678||0
1623139410000|2021-06-08 08:03:30||2677||2677||2677.5||2677|0
1623139420000|2021-06-08 08:03:40|2678|2676.5|2678.5|2677.5|2678.5|2677.5|2677.5|2676.5|202
1623139430000|2021-06-08 08:03:50|2679|2678|2678.5|2677.5|2679|2678.5|2678|2677.5|2829
1623139440000|2021-06-08 08:04:00|2678|2677|2677.5|2677|2678|2677|2677.5|2676.5|1160
1623139450000|2021-06-08 08:04:10|2678|2677.5|2678|2677.5|2678|2677.5|2678|2677.5|137
1623139460000|2021-06-08 08:04:20|2677.5|2677|2678|2677.5|2678|2677.5|2677.5|2677|154
1623139480000|2021-06-08 08:04:40|2677.5|2677|2677.5|2676.5|2677.5|2677|2677|2676.5|212
1623139490000|2021-06-08 08:04:50|2678||2678||2678||2678||0
1623139500000|2021-06-08 08:05:00|2677.5||2677.5||2677.5||2677.5||0
1623139540000|2021-06-08 08:05:40|2677|2676|2676.5|2675.5|2677|2676|2676.5|2675.5|240
1623139560000|2021-06-08 08:06:00|2676|2675|2676|2674.5|2676|2675|2676|2674.5|0
1623139570000|2021-06-08 08:06:10|2675.5|2674|2675|2674|2675.5|2674|2674.5|2674|0
1623139580000|2021-06-08 08:06:20|||||||||10
1623139590000|2021-06-08 08:06:30|2674|2673.5|2673.5|2672.5|2675|2674|2673|2672.5|4141
1623139600000|2021-06-08 08:06:40|2673||2673||2673||2673||0
1623139610000|2021-06-08 08:06:50|2673.5||2673.5||2673.5||2673.5||44
1623139620000|2021-06-08 08:07:00|2673|2672|2672.5|2671|2673|2672|2672.5|2671|410
1623139630000|2021-06-08 08:07:10|2672|2671.5|2672.5|2671.5|2672.5|2672|2672|2671.5|21
1623139640000|2021-06-08 08:07:20|2673|2672|2673.5|2672.5|2674|2672.5|2673|2672|182
1623139650000|2021-06-08 08:07:30|2674|2672|2672|2671|2674|2672|2671.5|2671|1168
1623139670000|2021-06-08 08:07:50||2671.5||2671||2671.5||2671|0
1623139680000|2021-06-08 08:08:00|2671.5|2671.5|2672|2671|2672|2671.5|2671.5|2671|222
1623139690000|2021-06-08 08:08:10|2673|2671.5|2673.5|2672|2673.5|2672.5|2673|2671.5|224
1623139700000|2021-06-08 08:08:20|2673|2671.5|2673|2671.5|2673|2671.5|2673|2671.5|0
1623139710000|2021-06-08 08:08:30|2672.5|2672|2673|2672|2673|2672|2672.5|2672|15
1623139730000|2021-06-08 08:08:50|2673.5|2672.5|2674|2672.5|2674|2672.5|2673.5|2672.5|54
1623139740000|2021-06-08 08:09:00|2673.5|2673|2673|2672|2673.5|2673|2673|2672|468
1623139750000|2021-06-08 08:09:10|2672.5|2671.5|2672.5|2671|2672.5|2671.5|2672|2671|0
1623139760000|2021-06-08 08:09:20|2672|2671.5|2673|2672|2673|2672|2672|2671.5|0
1623139770000|2021-06-08 08:09:30|2672.5|2671.5|2673|2671.5|2673|2671.5|2672.5|2671.5|0
1623139780000|2021-06-08 08:09:40|2672.5|2672|2673|2672.5|2673|2672.5|2672.5|2672|132
1623139790000|2021-06-08 08:09:50||2672||2672||2672||2672|0
1623139800000|2021-06-08 08:10:00|2673.5|2672.5|2674|2672.5|2674|2673|2673.5|2672.5|226
1623139810000|2021-06-08 08:10:10||2673||2673||2673||2673|0
1623139820000|2021-06-08 08:10:20|2674.5|2673.5|2674.5|2673.5|2674.5|2674|2674.5|2673.5|730
1623139830000|2021-06-08 08:10:30|2674|2673|2673|2672|2674|2673|2673|2672|908
1623139840000|2021-06-08 08:10:40|2672.5|2672.5|2673.5|2672.5|2674|2673.5|2672.5|2672|1063
1623139850000|2021-06-08 08:10:50|2674|2673|2673.5|2672.5|2674|2673|2673.5|2672.5|71
1623139860000|2021-06-08 08:11:00|2673|2672|2673|2672.5|2673|2672.5|2672.5|2672|520
1623139900000|2021-06-08 08:11:40|2672.5|2672|2672.5|2671.5|2672.5|2672|2672|2671|428
1623139910000|2021-06-08 08:11:50|2673|2672|2673|2672|2673|2672|2673|2672|50
1623139920000|2021-06-08 08:12:00|2672.5|2671.5|2673|2672|2673|2672|2672|2671.5|1157
1623139930000|2021-06-08 08:12:10||2671.5||2671.5||2671.5||2671.5|0
1623139940000|2021-06-08 08:12:20|2672.5|2671|2671.5|2670|2672.5|2671|2671.5|2670|1155
1623139950000|2021-06-08 08:12:30|2671|2669.5|2670|2669|2671|2670|2670|2669|911
1623139960000|2021-06-08 08:12:40|2670.5|2669.5|2670.5|2669.5|2671|2670|2670.5|2669|645
1623139970000|2021-06-08 08:12:50|2670|2669|2669.5|2668.5|2670.5|2669|2669.5|2668.5|675
1623139980000|2021-06-08 08:13:00|2669|2668|2669|2668|2669.5|2668.5|2669|2668|98
1623139990000|2021-06-08 08:13:10|2669.5|2668.5|2670.5|2669.5|2670.5|2669.5|2669.5|2668.5|305
1623140000000|2021-06-08 08:13:20|2670|2669|2670.5|2669|2670.5|2669.5|2670|2669|791
1623140010000|2021-06-08 08:13:30||2669.5||2669.5||2669.5||2669.5|0
1623140040000|2021-06-08 08:14:00|2671|2670|2671.5|2670.5|2672|2671|2671|2670|636
1623140060000|2021-06-08 08:14:20|2671|2670|2670.5|2669.5|2671|2670|2670.5|2669.5|984
1623140070000|2021-06-08 08:14:30|2671||2670.5||2671||2670.5||0
1623140080000|2021-06-08 08:14:40||2669||2669.5||2669.5||2669|0
1623140090000|2021-06-08 08:14:50|2671|2670|2671.5|2670.5|2671.5|2670.5|2671|2670|188
1623140110000|2021-06-08 08:15:10|2672|2671|2672|2671|2672.5|2671.5|2672|2671|125
1623140130000|2021-06-08 08:15:30|2671.5|2671.5|2671.5|2670|2672|2671.5|2671.5|2670|99
1623140140000|2021-06-08 08:15:40||2670.5||2670.5||2670.5||2670.5|0
1623140170000|2021-06-08 08:16:10||2671||2671||2671||2671|0
1623140180000|2021-06-08 08:16:20|2671|2670.5|2671|2670.5|2671.5|2670.5|2671|2670|132
1623140200000|2021-06-08 08:16:40|2670.5|2670|2671|2670.5|2671|2670.5|2670.5|2669.5|100
1623140210000|2021-06-08 08:16:50|2670.5|2670|2671|2670|2671|2670|2670.5|2670|71
1623140220000|2021-06-08 08:17:00|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|2670.5|2669.5|0
1623140230000|2021-06-08 08:17:10|2670|2669|2670.5|2669.5|2670.5|2669.5|2670|2669|0
1623140240000|2021-06-08 08:17:20|2670|2669|2670|2669|2670|2669|2670|2669|0
1623140260000|2021-06-08 08:17:40||2669.5||2669||2669.5||2669|473
1623140270000|2021-06-08 08:17:50|2669.5|2668.5|2668.5|2668|2670|2668.5|2668.5|2668|503
1623140290000|2021-06-08 08:18:10|2668|2667.5|2668|2667.5|2668|2667.5|2668|2667|50
1623140310000|2021-06-08 08:18:30|2667.5|2667|2668.5|2667.5|2669|2668|2667|2666|1640
1623140320000|2021-06-08 08:18:40|2669|2668|2669|2668|2669|2668.5|2668.5|2668|0
1623140330000|2021-06-08 08:18:50|||||||||4
1623140340000|2021-06-08 08:19:00|2668.5||2668.5||2668.5||2668.5||0
1623140350000|2021-06-08 08:19:10|2668|2667.5|2668|2667|2668|2667.5|2668|2666.5|459
1623140360000|2021-06-08 08:19:20|2667.5|2666.5|2667.5|2666.5|2667.5|2666.5|2667.5|2666.5|0
1623140370000|2021-06-08 08:19:30|2667||2667||2667||2667||0
1623140390000|2021-06-08 08:19:50|2666.5|2666|2667.5|2666.5|2667.5|2666.5|2666.5|2665.5|231
1623140400000|2021-06-08 08:20:00|2667|2667|2668.5|2667.5|2668.5|2667.5|2667|2666.5|625
1623140410000|2021-06-08 08:20:10|2668|2667|2667.5|2666|2668|2667|2667|2666|209
1623140420000|2021-06-08 08:20:20|2667||2666.5||2667||2666.5||0
1623140430000|2021-06-08 08:20:30|2666|2665.5|2666|2665.5|2666.5|2666|2666|2665|292
1623140440000|2021-06-08 08:20:40|2666.5|2666|2666.5|2665.5|2666.5|2666|2666.5|2665.5|90
1623140450000|2021-06-08 08:20:50|2666|2665|2666|2665|2666|2665.5|2666|2665|0
1623140460000|2021-06-08 08:21:00|2665.5||2666||2666||2665.5||33
1623140470000|2021-06-08 08:21:10|2665.5||2666||2666||2665.5||0
1623140480000|2021-06-08 08:21:20|2665|2664.5|2665|2664|2665|2664.5|2664.5|2663.5|667
1623140490000|2021-06-08 08:21:30|2664.5|2663.5|2664|2663.5|2664.5|2664|2664|2663.5|617
1623140500000|2021-06-08 08:21:40|2663.5|2663|2664|2663.5|2664|2663.5|2663|2662.5|5031
1623140510000|2021-06-08 08:21:50|2664.5|2664|2664|2663.5|2664.5|2664|2664|2663.5|579
1623140520000|2021-06-08 08:22:00|2663.5|2663|2663|2662.5|2664|2663|2663|2662.5|171
1623140530000|2021-06-08 08:22:10|2663.5|2662|2663.5|2662.5|2663.5|2662.5|2663.5|2662|123
1623140540000|2021-06-08 08:22:20|2664|2663|2664|2663.5|2664|2663.5|2664|2663|64
1623140560000|2021-06-08 08:22:40|2664.5|2664|2664.5|2663.5|2664.5|2664|2664.5|2663.5|162
1623140570000|2021-06-08 08:22:50|2664|2664|2664.5|2663.5|2665.5|2664.5|2664|2663.5|1057
1623140580000|2021-06-08 08:23:00|2664|2663|2664|2663|2664.5|2663.5|2664|2663|300
1623140590000|2021-06-08 08:23:10|2663.5|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662|0
1623140600000|2021-06-08 08:23:20|2664|2663|2664.5|2663.5|2664.5|2663.5|2663.5|2663|10
1623140610000|2021-06-08 08:23:30|2665|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|450
1623140620000|2021-06-08 08:23:40|2664|2663|2662.5|2661.5|2664|2663|2662.5|2661.5|9568
1623140630000|2021-06-08 08:23:50||2662||2662||2662||2661.5|1867
1623140640000|2021-06-08 08:24:00|2662|2661.5|2662|2661|2662.5|2662|2661.5|2660.5|2335
1623140660000|2021-06-08 08:24:20|2662.5|2661.5|2662.5|2662|2662.5|2662|2662.5|2661.5|1268
1623140670000|2021-06-08 08:24:30||2661.5||2661.5||2661.5||2661.5|356
1623140700000|2021-06-08 08:25:00|2662|2661|2661.5|2660.5|2662|2661|2661.5|2660.5|89
1623140710000|2021-06-08 08:25:10|2661||2661||2661||2661||0
1623140740000|2021-06-08 08:25:40|2660.5|2660|2660.5|2659.5|2660.5|2660|2659.5|2659|1668
1623140750000|2021-06-08 08:25:50|2661|2660|2661|2660|2661|2660|2661|2660|132
1623140760000|2021-06-08 08:26:00|2661.5|2660.5|2661.5|2660.5|2661.5|2661|2661.5|2660.5|81
1623140770000|2021-06-08 08:26:10||2660||2660.5||2660.5||2660|0
1623140780000|2021-06-08 08:26:20||2660||2660.5||2660.5||2660|0
1623140810000|2021-06-08 08:26:50|2662|2661|2661.5|2661|2662.5|2661.5|2661.5|2661|352
1623140830000|2021-06-08 08:27:10|2662|2661.5|2662|2661|2662.5|2661.5|2661.5|2661|830
1623140840000|2021-06-08 08:27:20|2661.5|2661.5|2661.5|2661|2662|2661.5|2661.5|2661|5631
1623140850000|2021-06-08 08:27:30|2661|2660.5|2661|2660|2661.5|2661|2661|2660|363
1623140870000|2021-06-08 08:27:50|2660.5||2660.5||2661||2660.5||0
1623140880000|2021-06-08 08:28:00|2660|2659.5|2659|2658|2660|2659.5|2659|2658|1896
1623140890000|2021-06-08 08:28:10|2659.5|2658.5|2660.5|2659.5|2660.5|2659.5|2659.5|2658.5|120
1623140900000|2021-06-08 08:28:20|2660|2659|2660|2658.5|2660|2659|2660|2658.5|0
1623140910000|2021-06-08 08:28:30|2659.5||2659.5||2659.5||2659.5||25
1623140920000|2021-06-08 08:28:40|2660|2659|2660.5|2659.5|2660.5|2659.5|2660|2659|0
1623140940000|2021-06-08 08:29:00|2660|2659|2660|2659|2660|2659|2660|2659|976
1623140950000|2021-06-08 08:29:10|2659.5|2658.5|2659.5|2658.5|2660|2658.5|2659.5|2658.5|320
1623140960000|2021-06-08 08:29:20|2660|2659|2660|2659|2660.5|2659|2660|2659|183
1623140980000|2021-06-08 08:29:40||2658.5||2658.5||2658.5||2658.5|0
1623140990000|2021-06-08 08:29:50|2659.5||2660||2660||2659.5||0
1623141000000|2021-06-08 08:30:00||2659||2659||2659||2659|0
1623141010000|2021-06-08 08:30:10|||||||||187
1623141020000|2021-06-08 08:30:20|2659.5|2658.5|2659.5|2658.5|2659.5|2658.5|2658|2657|5886
1623141040000|2021-06-08 08:30:40|2660|2659|2660|2659|2660|2659|2660|2659|346
1623141060000|2021-06-08 08:31:00|2659.5|2658.5|2660.5|2659.5|2660.5|2659.5|2659.5|2658.5|216
1623141070000|2021-06-08 08:31:10|2661|2660|2660.5|2660|2661|2660.5|2660.5|2660|544
1623141090000|2021-06-08 08:31:30|2661|2660.5|2660.5|2660|2661|2660.5|2660.5|2660|100
1623141100000|2021-06-08 08:31:40|2661|2660.5|2661.5|2660.5|2661.5|2661|2661|2660|7869
1623141110000|2021-06-08 08:31:50|2661|2660|2660.5|2660|2661|2660|2660.5|2660|1398
1623141120000|2021-06-08 08:32:00|2660|2659.5|2660.5|2659.5|2660.5|2660|2660|2659.5|554
1623141140000|2021-06-08 08:32:20|2661|2660|2660.5|2660|2661|2660|2660.5|2660|697
1623141150000|2021-06-08 08:32:30|2661||2661||2661||2661||95
1623141160000|2021-06-08 08:32:40|2661.5|2660.5|2662|2661|2662|2661|2661.5|2660.5|120
1623141170000|2021-06-08 08:32:50|2661.5|2661.5|2662|2661.5|2662.5|2661.5|2661.5|2661.5|545
1623141180000|2021-06-08 08:33:00||2661||2661||2661||2661|0
1623141190000|2021-06-08 08:33:10|2661.5|2661.5|2662|2661.5|2662|2661.5|2661.5|2661.5|195
1623141200000|2021-06-08 08:33:20||2661||2661.5||2661.5||2661|0
1623141210000|2021-06-08 08:33:30|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|85
1623141220000|2021-06-08 08:33:40|2663.5|2663|2664|2663|2664|2663|2663.5|2663|300
1623141230000|2021-06-08 08:33:50|2664.5|2663.5|2664.5|2663.5|2664.5|2663.5|2664|2663.5|0
1623141240000|2021-06-08 08:34:00|2665|2664|2664.5|2664|2665|2664|2664.5|2664|0
1623141260000|2021-06-08 08:34:20|2664|2663.5|2664|2663.5|2664.5|2664|2664|2663.5|294
1623141270000|2021-06-08 08:34:30|2664.5||2664.5||2664.5||2664.5||0
1623141280000|2021-06-08 08:34:40|2664||2664.5||2664.5||2664||0
1623141290000|2021-06-08 08:34:50|2665|2664|2664.5|2664|2665.5|2664.5|2664.5|2664|261
1623141310000|2021-06-08 08:35:10||2663.5||2663.5||2663.5||2663.5|0
1623141320000|2021-06-08 08:35:20||2664||2664||2664||2664|0
1623141340000|2021-06-08 08:35:40|2665|2664.5|2666.5|2665.5|2666.5|2665.5|2665|2664.5|85
1623141350000|2021-06-08 08:35:50|2666|2665|2666.5|2665.5|2666.5|2665.5|2666|2665|487
1623141360000|2021-06-08 08:36:00||2666||2666||2666||2666|0
1623141370000|2021-06-08 08:36:10|2667||2666.5||2667||2666.5||50
1623141380000|2021-06-08 08:36:20|2667||2667||2667||2667||0
1623141400000|2021-06-08 08:36:40|2666.5||2666.5||2666.5||2666.5||0
1623141410000|2021-06-08 08:36:50|2666|2665.5|2666|2665|2666|2665.5|2666|2665|1247
1623141420000|2021-06-08 08:37:00|2665.5|2664.5|2666|2665|2666|2665|2665|2664|1404
1623141430000|2021-06-08 08:37:10|2665.5|2664.5|2665|2664.5|2665.5|2665|2665|2664.5|240
1623141450000|2021-06-08 08:37:30|2664.5|2664|2664.5|2663.5|2665|2664|2664.5|2663.5|709
1623141470000|2021-06-08 08:37:50|2664|2664|2664|2663.5|2664.5|2664|2664|2663.5|871
1623141480000|2021-06-08 08:38:00|2664.5|2664|2665|2664|2665|2664|2664.5|2663.5|1046
1623141510000|2021-06-08 08:38:30||2664.5||2664.5||2664.5||2664.5|0
1623141520000|2021-06-08 08:38:40|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2665|926
1623141530000|2021-06-08 08:38:50|2666.5|2666|2666.5|2665.5|2666.5|2666|2666.5|2665.5|132
1623141540000|2021-06-08 08:39:00|2667|2666|2666.5|2666|2668|2667.5|2666.5|2666|1911
1623141560000|2021-06-08 08:39:20|2666|2665.5|2667|2666|2667|2666|2666|2665.5|823
1623141570000|2021-06-08 08:39:30|2667.5|2666.5|2667.5|2667|2667.5|2667|2667.5|2666.5|0
1623141580000|2021-06-08 08:39:40||2666.5||2666.5||2666.5||2666.5|0
1623141600000|2021-06-08 08:40:00||2667||2667||2667||2667|0
1623141620000|2021-06-08 08:40:20|2668|2667.5|2669|2668|2669|2668|2668|2667.5|484
1623141630000|2021-06-08 08:40:30|2669.5|2668.5|2669|2668|2669.5|2668.5|2668.5|2668|226
1623141640000|2021-06-08 08:40:40|2668.5|2667.5|2668|2667|2668.5|2668|2668|2667|188
1623141650000|2021-06-08 08:40:50|2667.5||2667.5||2667.5||2667.5||0
1623141660000|2021-06-08 08:41:00|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|79
1623141670000|2021-06-08 08:41:10|2668||2668.5||2668.5||2668||0
1623141680000|2021-06-08 08:41:20|2668||2668||2668.5||2668||0
1623141690000|2021-06-08 08:41:30|||||||||56
1623141700000|2021-06-08 08:41:40|2668.5|2668|2669|2668|2669|2668|2668.5|2668|0
1623141720000|2021-06-08 08:42:00|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|446
1623141730000|2021-06-08 08:42:10|2668||2668.5||2668.5||2668||0
1623141740000|2021-06-08 08:42:20|2668|2667|2668.5|2668|2669|2668.5|2667.5|2667|4577
1623141750000|2021-06-08 08:42:30|2669|2668.5|2669|2668|2669.5|2668.5|2669|2668|262
1623141760000|2021-06-08 08:42:40|2668.5|2667.5|2668.5|2668|2668.5|2668|2668.5|2667.5|0
1623141770000|2021-06-08 08:42:50|2668|2667.5|2667|2666|2668|2667.5|2667|2666|1970
1623141780000|2021-06-08 08:43:00|2666.5|2665.5|2666.5|2666|2667|2666|2666.5|2665.5|0
1623141790000|2021-06-08 08:43:10|2667|2666.5|2667|2666|2667|2666.5|2667|2666|90
1623141800000|2021-06-08 08:43:20||2666.5||2666.5||2666.5||2666|118
1623141810000|2021-06-08 08:43:30||2666||2666||2666||2666|0
1623141820000|2021-06-08 08:43:40|2666.5|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665|598
1623141840000|2021-06-08 08:44:00||2666||2665.5||2666||2665.5|0
1623141860000|2021-06-08 08:44:20|2667|2666|2667|2666|2667|2666|2667|2666|0
1623141880000|2021-06-08 08:44:40|2666.5||2666.5||2666.5||2666.5||0
1623141920000|2021-06-08 08:45:20|2666|2665.5|2666.5|2665.5|2666.5|2665.5|2666|2665.5|133
1623141930000|2021-06-08 08:45:30||2666||2665.5||2666||2665.5|0
1623141940000|2021-06-08 08:45:40||2666||2665.5||2666||2665.5|0
1623141950000|2021-06-08 08:45:50||2666||2665.5||2666||2665.5|0
1623141970000|2021-06-08 08:46:10|2666|2666|2666.5|2666|2666.5|2666|2666|2666|7
1623141980000|2021-06-08 08:46:20|2666|2665.5|2666.5|2666|2666.5|2666|2666|2665.5|334
1623141990000|2021-06-08 08:46:30|2667|2666.5|2667.5|2666.5|2668|2667|2667|2666|430
1623142000000|2021-06-08 08:46:40|2667||2667||2667||2667||0
1623142010000|2021-06-08 08:46:50|||||||||74
1623142020000|2021-06-08 08:47:00|2667.5||2667.5||2667.5||2667||0
1623142030000|2021-06-08 08:47:10|2667|2667|2667|2666.5|2668|2667|2667|2666.5|578
1623142040000|2021-06-08 08:47:20|||||||||2
1623142090000|2021-06-08 08:48:10|2667.5|2667|2668.5|2667.5|2668.5|2667.5|2667.5|2667|155
1623142100000|2021-06-08 08:48:20|2668|2667|2668.5|2667.5|2668.5|2667.5|2668|2667|0
1623142110000|2021-06-08 08:48:30|2668|2667|2668.5|2667.5|2668.5|2667.5|2668|2667|0
1623142120000|2021-06-08 08:48:40||2668||2667.5||2668||2667.5|0
1623142130000|2021-06-08 08:48:50|2668|2667|2668.5|2667.5|2668.5|2667.5|2667.5|2667|401
1623142140000|2021-06-08 08:49:00|2668||2668.5||2668.5||2668||0
1623142160000|2021-06-08 08:49:20|2668|2667|2668|2667|2668|2667.5|2667.5|2667|1002
1623142170000|2021-06-08 08:49:30|2668.5|2667.5|2667.5|2667|2669|2668|2667.5|2667|1451
1623142180000|2021-06-08 08:49:40|2667|2666.5|2668|2667|2668|2667.5|2667|2666.5|5334
1623142190000|2021-06-08 08:49:50||2667.5||2667.5||2667.5||2667.5|0
1623142200000|2021-06-08 08:50:00|2667.5|2667|2667.5|2667|2667.5|2667|2667.5|2667|249
1623142210000|2021-06-08 08:50:10|2668|2666.5|2666.5|2666|2668|2666.5|2666.5|2666|318
1623142220000|2021-06-08 08:50:20|2667||2667||2667||2667||0
1623142230000|2021-06-08 08:50:30|2667.5|2666.5|2668|2667|2668|2667|2667.5|2666.5|2
1623142240000|2021-06-08 08:50:40|2667.5|2667.5|2668|2667|2668|2667.5|2667.5|2667|1826
1623142250000|2021-06-08 08:50:50|||||||||7
1623142260000|2021-06-08 08:51:00|2667.5||2668||2668||2667.5||0
1623142270000|2021-06-08 08:51:10|2668.5|2667.5|2668.5|2668|2669|2668|2668.5|2667|662
1623142290000|2021-06-08 08:51:30|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|64
1623142320000|2021-06-08 08:52:00|2669|2668|2669|2668.5|2669|2668.5|2669|2668|547
1623142330000|2021-06-08 08:52:10||2668||2668||2668||2668|0
1623142340000|2021-06-08 08:52:20||2668.5||2668.5||2668.5||2668.5|0
1623142350000|2021-06-08 08:52:30|2669.5|2669|2670|2669|2670|2669|2669.5|2669|174
1623142360000|2021-06-08 08:52:40|2669.5||2669.5||2669.5||2669.5||0
1623142380000|2021-06-08 08:53:00|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|82
1623142390000|2021-06-08 08:53:10|||||||||1
1623142400000|2021-06-08 08:53:20|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|1873
1623142420000|2021-06-08 08:53:40|2670|2669.5|2670.5|2669.5|2670.5|2669.5|2670|2669.5|674
1623142430000|2021-06-08 08:53:50||2670||2670||2670||2670|0
1623142440000|2021-06-08 08:54:00||2669.5||2669.5||2669.5||2669.5|0
1623142450000|2021-06-08 08:54:10||2670||2670||2670||2670|0
1623142460000|2021-06-08 08:54:20|2671|2670.5|2670.5|2670|2671|2670.5|2670|2669.5|242
1623142470000|2021-06-08 08:54:30|2671||2671||2671||2671||0
1623142480000|2021-06-08 08:54:40|2670.5||2671||2671||2670.5||0
1623142490000|2021-06-08 08:54:50|2670.5||2670.5||2670.5||2670.5||0
1623142500000|2021-06-08 08:55:00|2670|2669.5|2670.5|2669.5|2670.5|2670|2670|2669.5|392
1623142510000|2021-06-08 08:55:10|2670|2669|2669.5|2668.5|2670|2669|2669|2668.5|102
1623142520000|2021-06-08 08:55:20|2669|2668|2669|2668|2669|2668|2669|2668|0
1623142530000|2021-06-08 08:55:30|2668.5||2669||2669||2668.5||0
1623142540000|2021-06-08 08:55:40|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|0
1623142550000|2021-06-08 08:55:50|2670|2669|2670.5|2670|2670.5|2670|2670|2669|0
1623142580000|2021-06-08 08:56:20|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669|132
1623142590000|2021-06-08 08:56:30|2670.5|2669|2670.5|2669.5|2670.5|2670|2670.5|2669|133
1623142620000|2021-06-08 08:57:00|2671|2670|2670.5|2670|2671|2670|2670.5|2670|0
1623142630000|2021-06-08 08:57:10|2671|2670.5|2670.5|2670|2671.5|2670.5|2670.5|2670|1000
1623142640000|2021-06-08 08:57:20|2671|2670.5|2671.5|2670.5|2671.5|2671|2671|2670.5|569
1623142650000|2021-06-08 08:57:30||2671||2671||2671||2671|0
1623142660000|2021-06-08 08:57:40|2671|2670.5|2670|2669.5|2671|2670.5|2670|2669.5|924
1623142670000|2021-06-08 08:57:50|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2669.5|132
1623142680000|2021-06-08 08:58:00|2671||2671||2671||2671||0
1623142720000|2021-06-08 08:58:40|2670.5||2670.5||2670.5||2670.5||50
1623142730000|2021-06-08 08:58:50|2671|2670.5|2671|2670.5|2671|2670.5|2671|2670.5|2
1623142740000|2021-06-08 08:59:00|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|765
1623142770000|2021-06-08 08:59:30|2671|2670.5|2671|2670|2671|2670.5|2670.5|2670|653
1623142800000|2021-06-08 09:00:00|2670.5|2670.5|2670.5|2670|2670.5|2670.5|2670.5|2670|0
1623142810000|2021-06-08 09:00:10|||||||||654
1623142820000|2021-06-08 09:00:20|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669.5|23
1623142850000|2021-06-08 09:00:50|2669.5|2669|2669|2668|2669.5|2669|2669|2668|396
1623142860000|2021-06-08 09:01:00|2668.5|2668.5|2668.5|2668|2668.5|2668.5|2668.5|2668|0
1623142870000|2021-06-08 09:01:10|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668.5|94
1623142880000|2021-06-08 09:01:20||2668||2668.5||2668.5||2668|132
1623142890000|2021-06-08 09:01:30|2668.5|2668|2667|2666|2668.5|2668|2667|2666|2483
1623142900000|2021-06-08 09:01:40|2666.5|2665.5|2666|2665.5|2666.5|2665.5|2666|2665.5|0
1623142910000|2021-06-08 09:01:50|2666.5||2666.5||2666.5||2666.5||0
1623142920000|2021-06-08 09:02:00|2667|2666|2667|2666|2667|2666.5|2666.5|2666|1020
1623142930000|2021-06-08 09:02:10|2666.5|2665.5|2666.5|2666|2666.5|2666|2666.5|2665.5|0
1623142940000|2021-06-08 09:02:20|2667||2667||2667||2667||0
1623142950000|2021-06-08 09:02:30|2667.5|2666.5|2667.5|2667|2667.5|2667|2667.5|2666.5|1775
1623142960000|2021-06-08 09:02:40|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667|594
1623142970000|2021-06-08 09:02:50|2668|2667|2668|2667.5|2668|2667.5|2668|2667|232
1623142980000|2021-06-08 09:03:00|2668.5|2668|2669.5|2668.5|2669.5|2668.5|2668.5|2667.5|132
1623142990000|2021-06-08 09:03:10|2669|2668|2668|2667.5|2669|2668.5|2668|2667.5|705
1623143000000|2021-06-08 09:03:20|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668|1192
1623143010000|2021-06-08 09:03:30|2669|2668|2669.5|2668.5|2669.5|2668.5|2669|2668|0
1623143030000|2021-06-08 09:03:50|2669|2668|2668.5|2667.5|2669|2668|2668|2667.5|916
1623143040000|2021-06-08 09:04:00|2668|2667|2667|2666.5|2668|2667|2667|2666.5|214
1623143050000|2021-06-08 09:04:10|||||||||40
1623143070000|2021-06-08 09:04:30|2667.5||2667.5||2667.5||2667.5||0
1623143080000|2021-06-08 09:04:40|2668|2667|2668.5|2667.5|2668.5|2667.5|2668|2667|333
1623143120000|2021-06-08 09:05:20||2668||2668||2668||2668|0
1623143130000|2021-06-08 09:05:30|2669|2668.5|2669|2668|2669|2668.5|2669|2668|341
1623143140000|2021-06-08 09:05:40|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|0
1623143150000|2021-06-08 09:05:50|2669|2669|2669.5|2668.5|2669.5|2669|2669|2668|217
1623143160000|2021-06-08 09:06:00|2669||2669||2669||2669||149
1623143170000|2021-06-08 09:06:10|2669.5||2669.5||2669.5||2669.5||0
1623143180000|2021-06-08 09:06:20|2669|2669|2670|2669|2670|2669.5|2669|2669|649
1623143190000|2021-06-08 09:06:30|2669.5|2668.5|2669|2668.5|2669.5|2668.5|2669|2668.5|132
1623143210000|2021-06-08 09:06:50|2668.5|2668|2668.5|2668|2668.5|2668|2668.5|2668|295
1623143220000|2021-06-08 09:07:00|2668|2667.5|2668.5|2667.5|2668.5|2667.5|2668|2667.5|109
1623143230000|2021-06-08 09:07:10|2668|2667|2668|2667|2668|2667|2668|2667|558
1623143240000|2021-06-08 09:07:20|2667.5|2666.5|2667.5|2666.5|2667.5|2666.5|2667|2666|827
1623143250000|2021-06-08 09:07:30||2667||2667||2667||2667|4
1623143260000|2021-06-08 09:07:40|2668|2667.5|2668.5|2668|2668.5|2668|2668|2667.5|160
1623143270000|2021-06-08 09:07:50||2667.5||2668||2668||2667.5|0
1623143280000|2021-06-08 09:08:00||2667.5||2668||2668||2667.5|0
1623143290000|2021-06-08 09:08:10||2667.5||2668||2668||2667.5|0
1623143300000|2021-06-08 09:08:20|2669|2668.5|2669|2668|2669|2668.5|2669|2668|157
1623143320000|2021-06-08 09:08:40|2669.5|2668.5|2669|2668|2669.5|2668.5|2669|2668|0
1623143330000|2021-06-08 09:08:50|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|2668.5|2667.5|0
1623143340000|2021-06-08 09:09:00||2668||2667.5||2668||2667.5|0
1623143360000|2021-06-08 09:09:20||2668||2668||2668||2668|44
1623143370000|2021-06-08 09:09:30|2669|2668.5|2669.5|2668.5|2669.5|2668.5|2669|2668.5|132
1623143380000|2021-06-08 09:09:40|2670|2669|2671|2670|2671|2670.5|2670|2669|1593
1623143390000|2021-06-08 09:09:50|2670.5||2671||2671||2670.5||0
1623143400000|2021-06-08 09:10:00|2670.5||2670.5||2671||2670.5||0
1623143410000|2021-06-08 09:10:10||2669.5||2669.5||2669.5||2669.5|0
1623143420000|2021-06-08 09:10:20||2670||2670||2670||2670|0
1623143450000|2021-06-08 09:10:50|2670|2669.5|2670|2669.5|2670|2669.5|2670|2669|192
1623143480000|2021-06-08 09:11:20|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|327
1623143500000|2021-06-08 09:11:40|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|132
1623143510000|2021-06-08 09:11:50|2671|2670.5|2671|2670|2671|2670.5|2670.5|2670|337
1623143520000|2021-06-08 09:12:00|2670.5||2670.5||2670.5||2670.5||0
1623143530000|2021-06-08 09:12:10|2671||2671||2671||2671||32
1623143540000|2021-06-08 09:12:20||2670.5||2670.5||2670.5||2670.5|0
1623143550000|2021-06-08 09:12:30|2671.5|2671|2672|2671|2672|2671|2671.5|2670.5|15
1623143560000|2021-06-08 09:12:40|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|2671.5|2670.5|0
1623143570000|2021-06-08 09:12:50|2671||2671.5||2671.5||2671||25
1623143600000|2021-06-08 09:13:20||2671||2671||2671||2671|0
1623143610000|2021-06-08 09:13:30|2671|2670.5|2671.5|2671|2672|2671|2671|2670.5|833
1623143620000|2021-06-08 09:13:40|2672||2671.5||2672||2671.5||307
1623143630000|2021-06-08 09:13:50|2672||2672||2672||2672||214
1623143640000|2021-06-08 09:14:00||2671.5||2671.5||2671.5||2671.5|0
1623143650000|2021-06-08 09:14:10|2672.5|2672|2672.5|2672|2673|2672|2672.5|2672|1615
1623143660000|2021-06-08 09:14:20|2673|2672.5|2672.5|2671.5|2673|2672.5|2672|2671|1269
1623143670000|2021-06-08 09:14:30|2672|2671|2672|2671|2672|2671|2672|2671|0
1623143680000|2021-06-08 09:14:40|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672|2671.5|0
1623143700000|2021-06-08 09:15:00|2673|2672|2672.5|2672|2673.5|2672.5|2672.5|2672|110
1623143710000|2021-06-08 09:15:10|2673||2672.5||2673||2672.5||0
1623143720000|2021-06-08 09:15:20|2673|2672.5|2672.5|2672|2673.5|2672.5|2672.5|2672|405
1623143730000|2021-06-08 09:15:30|2672|2671.5|2672|2671|2672|2671.5|2671.5|2671|429
1623143740000|2021-06-08 09:15:40||2671.5||2671.5||2671.5||2671|0
1623143750000|2021-06-08 09:15:50||2671||2671||2671||2671|0
1623143760000|2021-06-08 09:16:00|2672.5|2671.5|2672|2671|2672.5|2671.5|2672|2671|0
1623143770000|2021-06-08 09:16:10|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|0
1623143780000|2021-06-08 09:16:20|2672|2671|2672|2671|2672|2671|2672|2671|0
1623143790000|2021-06-08 09:16:30|2671.5|2670.5|2671|2670.5|2671.5|2670.5|2671|2670.5|237
1623143810000|2021-06-08 09:16:50|2671.5|2671|2672|2671|2672|2671|2671.5|2671|149
1623143820000|2021-06-08 09:17:00|2671.5||2672||2672||2671.5||0
1623143830000|2021-06-08 09:17:10|2671.5||2671.5||2671.5||2671.5||0
1623143850000|2021-06-08 09:17:30|||||||||55
1623143860000|2021-06-08 09:17:40|2672||2672||2672||2672||305
1623143870000|2021-06-08 09:17:50|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|0
1623143880000|2021-06-08 09:18:00|2672||2672.5||2672.5||2672||0
1623143890000|2021-06-08 09:18:10|2672||2672.5||2672.5||2672||0
1623143900000|2021-06-08 09:18:20|2672|2671|2671.5|2670.5|2672|2671.5|2671.5|2670.5|283
1623143910000|2021-06-08 09:18:30|2672|2671|2672|2671|2672|2671|2672|2671|0
1623143920000|2021-06-08 09:18:40|2671.5|2670.5|2672|2671.5|2672|2671.5|2671|2670.5|1096
1623143930000|2021-06-08 09:18:50|2672.5|2672|2672.5|2671.5|2672.5|2672|2672|2671|369
1623143940000|2021-06-08 09:19:00|2672|2671|2671.5|2671|2672|2671|2671.5|2671|825
1623143950000|2021-06-08 09:19:10|2671|2670.5|2672.5|2671.5|2672.5|2671.5|2671|2670.5|319
1623143980000|2021-06-08 09:19:40|2673|2672|2673|2672|2673|2672|2673|2672|0
1623143990000|2021-06-08 09:19:50|2672.5||2672.5||2673||2672.5||0
1623144000000|2021-06-08 09:20:00|2673|2672.5|2673.5|2672.5|2673.5|2672.5|2672.5|2672.5|0
1623144010000|2021-06-08 09:20:10|2673||2673||2673||2673||0
1623144030000|2021-06-08 09:20:30|2673.5|2673|2673|2672|2673.5|2673|2673|2672|606
1623144040000|2021-06-08 09:20:40|2672.5|2671.5|2672.5|2671.5|2672.5|2672|2672.5|2671.5|0
1623144050000|2021-06-08 09:20:50|2672|2672|2672.5|2671.5|2673|2672|2672|2671.5|0
1623144060000|2021-06-08 09:21:00|2673|2672|2672.5|2672|2673|2672|2672.5|2671.5|27
1623144070000|2021-06-08 09:21:10|2673||2673||2673||2672.5||0
1623144080000|2021-06-08 09:21:20|2672.5||2673||2673||2672.5||0
1623144090000|2021-06-08 09:21:30|2672.5||2672.5||2672.5||2672.5||43
1623144100000|2021-06-08 09:21:40|2672|2671.5|2672|2671|2672.5|2671.5|2671.5|2670.5|131
1623144110000|2021-06-08 09:21:50|2671.5|2670.5|2671.5|2670.5|2671.5|2671|2671.5|2670.5|0
1623144120000|2021-06-08 09:22:00|2672|2671|2672|2671|2672|2671.5|2672|2671|171
1623144130000|2021-06-08 09:22:10|2671.5|2671.5|2672|2671|2672|2671.5|2671.5|2671|1178
1623144140000|2021-06-08 09:22:20|2671.5|2671.5|2672.5|2672|2673|2672|2671.5|2671.5|1522
1623144150000|2021-06-08 09:22:30|2673||2672.5||2673||2672.5||11
1623144160000|2021-06-08 09:22:40||2671.5||2671.5||2671.5||2671.5|0
1623144180000|2021-06-08 09:23:00||2672||2672||2672||2671.5|0
1623144190000|2021-06-08 09:23:10|2673|2672.5|2673|2672|2673.5|2673|2673|2672|499
1623144210000|2021-06-08 09:23:30|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2671.5|2671|0
1623144220000|2021-06-08 09:23:40|2673|2672|2673.5|2672.5|2673.5|2673|2672|2671.5|2898
1623144230000|2021-06-08 09:23:50|2673||2673||2673.5||2673||0
1623144240000|2021-06-08 09:24:00|2673.5|2673|2673|2672.5|2673.5|2673|2673|2672.5|736
1623144250000|2021-06-08 09:24:10|2673.5|2672|2672.5|2671.5|2673.5|2672|2672|2671.5|528
1623144260000|2021-06-08 09:24:20|2673|2672|2672.5|2671.5|2673|2672|2672.5|2671.5|0
1623144270000|2021-06-08 09:24:30|2672|2672|2673|2672|2673|2672.5|2672|2671.5|406
1623144280000|2021-06-08 09:24:40||2672.5||2672.5||2672.5||2672.5|0
1623144290000|2021-06-08 09:24:50|2673.5|2673|2673.5|2673|2674|2673|2673.5|2673|491
1623144300000|2021-06-08 09:25:00|2674|2673.5|2674.5|2673.5|2674.5|2674|2674|2673|734
1623144310000|2021-06-08 09:25:10|2675|2674|2674.5|2673.5|2675|2674.5|2674.5|2673.5|129
1623144320000|2021-06-08 09:25:20||2674||2673.5||2674||2673.5|19
1623144330000|2021-06-08 09:25:30|2674|2673|2672.5|2672|2674|2673|2672.5|2671.5|172
1623144340000|2021-06-08 09:25:40|||||||||45
1623144350000|2021-06-08 09:25:50|2672|2671.5|2672|2671.5|2672|2671.5|2672|2671|154
1623144360000|2021-06-08 09:26:00|2672.5|2671|2672|2671|2672.5|2671|2672|2671|0
1623144370000|2021-06-08 09:26:10|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|0
1623144380000|2021-06-08 09:26:20|2672||2672.5||2672.5||2672||0
1623144390000|2021-06-08 09:26:30|2673|2672|2673|2672|2673|2672.5|2672.5|2672|369
1623144410000|2021-06-08 09:26:50|2672.5|2671.5|2672.5|2672|2672.5|2672|2672|2671.5|700
1623144430000|2021-06-08 09:27:10|2672|2671.5|2673|2672|2673|2672|2672|2671.5|421
1623144440000|2021-06-08 09:27:20|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|2672.5|2671.5|384
1623144450000|2021-06-08 09:27:30|2672||2672||2672.5||2672||0
1623144460000|2021-06-08 09:27:40|||||||||197
1623144470000|2021-06-08 09:27:50|2672.5||2672.5||2672.5||2672.5||0
1623144480000|2021-06-08 09:28:00|2672||2672||2672||2672||0
1623144490000|2021-06-08 09:28:10|2672.5||2672||2672.5||2672||86
1623144500000|2021-06-08 09:28:20|2672.5|2671|2672|2671.5|2672.5|2671.5|2671.5|2671|363
1623144510000|2021-06-08 09:28:30|||||||||6
1623144540000|2021-06-08 09:29:00|||||||||25
1623144560000|2021-06-08 09:29:20|2672.5|2672|2671.5|2671|2673|2672|2671|2670.5|1965
1623144570000|2021-06-08 09:29:30|2672|2670.5|2672.5|2671.5|2672.5|2671.5|2672|2670.5|54
1623144580000|2021-06-08 09:29:40||2672||2672||2672||2672|0
1623144590000|2021-06-08 09:29:50|2673|2672.5|2674|2673|2674|2673|2673|2672.5|344
1623144600000|2021-06-08 09:30:00|2673.5|2673.5|2674|2673|2674|2673.5|2673.5|2673|0
1623144610000|2021-06-08 09:30:10|2673.5|2673.5|2673.5|2672.5|2673.5|2673.5|2673|2672.5|131
1623144630000|2021-06-08 09:30:30|2673|2672|2672|2671.5|2673|2672|2672|2671|390
1623144640000|2021-06-08 09:30:40|2672.5||2672.5||2672.5||2672.5||0
1623144650000|2021-06-08 09:30:50|2672||2672.5||2672.5||2672||0
1623144660000|2021-06-08 09:31:00|2672||2672||2672||2672||0
1623144680000|2021-06-08 09:31:20|2671.5|2671|2670.5|2670|2672|2671|2670.5|2670|1778
1623144690000|2021-06-08 09:31:30|2671|2669.5|2669.5|2669|2671|2669.5|2669.5|2669|0
1623144710000|2021-06-08 09:31:50||2668.5||2669||2669||2668.5|0
1623144720000|2021-06-08 09:32:00|2669|2668.5|2669|2668.5|2669|2668.5|2669|2668|424
1623144730000|2021-06-08 09:32:10|2669.5|2669|2669.5|2669|2669.5|2669|2669.5|2669|507
1623144740000|2021-06-08 09:32:20|2670|2669.5|2670|2669|2670|2669.5|2670|2669|559
1623144750000|2021-06-08 09:32:30|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|2669.5|2668.5|0
1623144760000|2021-06-08 09:32:40|2669||2669||2669||2669||0
1623144770000|2021-06-08 09:32:50|2669.5|2669|2669.5|2669|2670|2669|2669.5|2669|12
1623144780000|2021-06-08 09:33:00|2670|2669.5|2671|2670|2671|2670|2670|2669.5|303
1623144790000|2021-06-08 09:33:10|2670.5|2670.5|2670|2669|2670.5|2670.5|2670|2669|0
1623144810000|2021-06-08 09:33:30|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670.5|2669.5|271
1623144820000|2021-06-08 09:33:40|2670|2670|2670|2669|2670|2670|2670|2669|0
1623144830000|2021-06-08 09:33:50||2669.5||2669||2669.5||2669|0
1623144840000|2021-06-08 09:34:00|2669.5|2669.5|2670|2669|2670|2669.5|2669.5|2669|1052
1623144860000|2021-06-08 09:34:20|2670.5|2669.5|2670.5|2669.5|2670.5|2670|2670.5|2669.5|0
1623144870000|2021-06-08 09:34:30|2670||2670||2670||2670||0
1623144880000|2021-06-08 09:34:40|2670.5|2670|2670.5|2670|2670.5|2670|2670.5|2670|132
1623144890000|2021-06-08 09:34:50||2669.5||2669.5||2669.5||2669.5|0
1623144900000|2021-06-08 09:35:00|2670||2670||2670.5||2670||0
1623144910000|2021-06-08 09:35:10|2670.5||2670.5||2670.5||2670||423
1623144920000|2021-06-08 09:35:20||2670||2670||2670||2669.5|0
1623144930000|2021-06-08 09:35:30|2671|2670.5|2671|2670|2671.5|2670.5|2671|2670|300
1623144960000|2021-06-08 09:36:00|2670.5||2670.5||2670.5||2670.5||0
1623144980000|2021-06-08 09:36:20|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|1220
1623144990000|2021-06-08 09:36:30|2670|2669.5|2670|2669|2670|2669.5|2669.5|2669|693
1623145000000|2021-06-08 09:36:40|2669.5|2668.5|2669|2668|2669.5|2669|2669|2668|382
1623145010000|2021-06-08 09:36:50|2668.5|2667.5|2668|2667|2668.5|2667.5|2668|2667|0
1623145020000|2021-06-08 09:37:00|2667.5|2667.5|2667.5|2667|2667.5|2667.5|2667|2666|823
1623145040000|2021-06-08 09:37:20|2667|2666.5|2666.5|2666|2667.5|2666.5|2666.5|2665.5|1309
1623145050000|2021-06-08 09:37:30|2667|2665.5|2666|2665.5|2667|2665.5|2666|2665.5|3592
1623145060000|2021-06-08 09:37:40|2665.5|2665|2665|2664.5|2665.5|2665|2665|2664.5|799
1623145070000|2021-06-08 09:37:50|2665.5|2664|2665|2664.5|2665.5|2664.5|2665|2664|74
1623145080000|2021-06-08 09:38:00|2665.5|2665|2665.5|2665|2665.5|2665|2665|2664.5|441
1623145090000|2021-06-08 09:38:10|2666|2665.5|2666|2665|2666|2665.5|2666|2665|266
1623145110000|2021-06-08 09:38:30||2665.5||2665.5||2665.5||2665.5|0
1623145130000|2021-06-08 09:38:50||2665||2665.5||2665.5||2665|0
1623145140000|2021-06-08 09:39:00|2665.5|2665|2666|2665.5|2666|2665.5|2665.5|2664.5|353
1623145170000|2021-06-08 09:39:30|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2664.5|5703
1623145180000|2021-06-08 09:39:40|||||||||40
1623145200000|2021-06-08 09:40:00||2664.5||2665||2665||2664.5|673
1623145220000|2021-06-08 09:40:20|2665|2664.5|2665|2664.5|2665|2664.5|2665|2664.5|168
1623145240000|2021-06-08 09:40:40|2665.5|2665|2665.5|2665|2665.5|2665|2665.5|2665|242
1623145260000|2021-06-08 09:41:00|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|132
1623145270000|2021-06-08 09:41:10|2665|2664.5|2664.5|2663.5|2665.5|2664.5|2664.5|2663.5|2126
1623145280000|2021-06-08 09:41:20|2664||2664||2664||2664||16
1623145300000|2021-06-08 09:41:40|2663.5|2663|2663|2662|2664|2663.5|2663|2662|938
1623145310000|2021-06-08 09:41:50|2662.5||2662.5||2663||2662.5||0
1623145320000|2021-06-08 09:42:00|2663|2662.5|2663.5|2663|2663.5|2663|2663|2662.5|707
1623145330000|2021-06-08 09:42:10|2664|2663.5|2664|2663.5|2664.5|2663.5|2664|2663.5|220
1623145340000|2021-06-08 09:42:20|2663.5|2663|2663|2662.5|2664|2663|2663|2662.5|933
1623145350000|2021-06-08 09:42:30|2662.5|2662|2663|2662|2663|2662|2662.5|2662|300
1623145360000|2021-06-08 09:42:40|2662|2661.5|2661.5|2661|2662.5|2661.5|2661.5|2661|1716
1623145380000|2021-06-08 09:43:00|2660.5|2660.5|2660|2659|2661|2660.5|2660|2659|10677
1623145390000|2021-06-08 09:43:10||2659.5||2659.5||2659.5||2659.5|0
1623145400000|2021-06-08 09:43:20|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|609
1623145410000|2021-06-08 09:43:30|2661||2660.5||2661||2660.5||1200
1623145420000|2021-06-08 09:43:40|2660|2659.5|2660|2659.5|2660.5|2659.5|2660|2659.5|340
1623145430000|2021-06-08 09:43:50|2660.5||2660.5||2660.5||2660||160
1623145440000|2021-06-08 09:44:00|2661|2660|2660.5|2659.5|2661|2660|2660.5|2659.5|2199
1623145450000|2021-06-08 09:44:10||2660||2659.5||2660||2659.5|0
1623145460000|2021-06-08 09:44:20|2659.5|2659|2659.5|2658.5|2660|2659|2659|2658.5|2360
1623145470000|2021-06-08 09:44:30|2660|2659.5|2661|2660.5|2661.5|2660.5|2659.5|2659|6701
1623145480000|2021-06-08 09:44:40|||||||||13
1623145500000|2021-06-08 09:45:00|2661.5|2661|2662.5|2662|2662.5|2662|2661.5|2661|445
1623145510000|2021-06-08 09:45:10|2663|2661.5|2662.5|2661.5|2663|2662|2662|2661.5|200
1623145520000|2021-06-08 09:45:20|2662||2662||2662||2662||0
1623145530000|2021-06-08 09:45:30|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|322
1623145540000|2021-06-08 09:45:40|2662||2662||2662||2662||132
1623145550000|2021-06-08 09:45:50|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2660.5|2660|1777
1623145560000|2021-06-08 09:46:00|2661|2660|2661.5|2660.5|2661.5|2660.5|2660.5|2660|0
1623145570000|2021-06-08 09:46:10|2661||2661||2661.5||2661||202
1623145580000|2021-06-08 09:46:20|2661.5|2661|2661.5|2661|2662|2661|2661.5|2661|1087
1623145600000|2021-06-08 09:46:40|2662|2661.5|2662|2661.5|2662.5|2661.5|2661.5|2661|927
1623145620000|2021-06-08 09:47:00|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|141
1623145630000|2021-06-08 09:47:10|2661.5|2661|2662|2661|2662|2661|2661.5|2661|5
1623145640000|2021-06-08 09:47:20|2661.5|2661.5|2662|2661.5|2662|2661.5|2661.5|2661.5|0
1623145650000|2021-06-08 09:47:30|||||||||760
1623145660000|2021-06-08 09:47:40|2662.5|2662|2662.5|2661.5|2662.5|2662|2662.5|2661.5|60
1623145670000|2021-06-08 09:47:50|2662|2661|2661.5|2661|2662|2661|2661.5|2661|1
1623145690000|2021-06-08 09:48:10|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|0
1623145700000|2021-06-08 09:48:20|2661.5|2661|2661.5|2660.5|2661.5|2661|2661|2660.5|404
1623145710000|2021-06-08 09:48:30|2662|2661|2662.5|2662|2662.5|2662|2662|2661|0
1623145730000|2021-06-08 09:48:50|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|499
1623145740000|2021-06-08 09:49:00|2663||2663||2663||2663||0
1623145750000|2021-06-08 09:49:10|2663.5|2663|2663.5|2663|2664|2663|2663.5|2663|132
1623145770000|2021-06-08 09:49:30|2663|2662.5|2663.5|2662.5|2663.5|2662.5|2663|2662.5|130
1623145790000|2021-06-08 09:49:50|2663||2663||2663||2663||0
1623145800000|2021-06-08 09:50:00|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|243
1623145810000|2021-06-08 09:50:10|2662.5|2662|2663|2662|2663|2662|2662.5|2662|357
1623145820000|2021-06-08 09:50:20|2662.5|2661.5|2662|2661.5|2662.5|2661.5|2662|2661.5|100
1623145830000|2021-06-08 09:50:30|||||||||184
1623145840000|2021-06-08 09:50:40|2662.5|2662|2662.5|2661.5|2662.5|2662|2662.5|2661.5|299
1623145850000|2021-06-08 09:50:50|2663|2662|2663|2662.5|2663.5|2662.5|2663|2662|209
1623145860000|2021-06-08 09:51:00|2662.5|2662|2663|2662.5|2663|2662.5|2662.5|2662|130
1623145920000|2021-06-08 09:52:00|2663.5|2663|2663.5|2663|2663.5|2663|2663.5|2662.5|9
1623145930000|2021-06-08 09:52:10|2663|2662.5|2662|2661|2663|2662.5|2662|2661|610
1623145940000|2021-06-08 09:52:20|2661.5||2662||2662||2661.5||0
1623145950000|2021-06-08 09:52:30|2661.5||2661.5||2662||2661.5||297
1623145980000|2021-06-08 09:53:00|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|129
1623145990000|2021-06-08 09:53:10|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|308
1623146000000|2021-06-08 09:53:20|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|0
1623146010000|2021-06-08 09:53:30|2661.5||2661||2661.5||2661||9
1623146020000|2021-06-08 09:53:40|2660.5|2660|2660.5|2660|2660.5|2660|2660.5|2660|328
1623146030000|2021-06-08 09:53:50|||||||||214
1623146040000|2021-06-08 09:54:00|2661|2660.5|2661|2660.5|2661|2660.5|2661|2660.5|663
1623146050000|2021-06-08 09:54:10|2661.5|2661|2661.5|2661|2661.5|2661|2661.5|2661|272
1623146060000|2021-06-08 09:54:20|2661|2660.5|2661|2660|2661|2660.5|2660.5|2660|132
1623146070000|2021-06-08 09:54:30|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|2661.5|2660.5|0
1623146080000|2021-06-08 09:54:40|2661|2660|2661|2660|2661.5|2660.5|2661|2660|0
1623146090000|2021-06-08 09:54:50|2660.5|2659.5|2660.5|2659.5|2661|2659.5|2660|2659.5|736
1623146100000|2021-06-08 09:55:00|2660||2660.5||2660.5||2660||124
1623146110000|2021-06-08 09:55:10|2660||2660||2660||2660||900
1623146130000|2021-06-08 09:55:30|2659.5|2659|2659.5|2658.5|2659.5|2659|2659.5|2658.5|762
1623146140000|2021-06-08 09:55:40|2659||2659||2659.5||2659||0
1623146170000|2021-06-08 09:56:10|2659.5|2659|2659|2658|2659.5|2659|2658.5|2658|87
1623146180000|2021-06-08 09:56:20|2658.5|2658.5|2659.5|2659|2659.5|2659|2658.5|2658.5|13
1623146200000|2021-06-08 09:56:40|2659|2658.5|2659|2658.5|2659|2658.5|2659|2658|332
1623146210000|2021-06-08 09:56:50|2659.5|2659|2659.5|2659|2659.5|2659|2659.5|2659|367
1623146220000|2021-06-08 09:57:00|2659|2658.5|2659.5|2658.5|2659.5|2658.5|2659|2658.5|83
1623146230000|2021-06-08 09:57:10|2660|2659|2659.5|2658.5|2660|2659.5|2659|2658.5|396
1623146240000|2021-06-08 09:57:20|2659||2659||2659||2659||0
1623146250000|2021-06-08 09:57:30|2659.5||2659.5||2659.5||2659.5||0
1623146260000|2021-06-08 09:57:40|2660|2659|2660|2659|2660|2659|2660|2659|0
1623146270000|2021-06-08 09:57:50|2659.5|2658.5|2659|2658.5|2660|2658.5|2659|2658.5|200
1623146300000|2021-06-08 09:58:20|||||||||250
1623146310000|2021-06-08 09:58:30|2659.5||2659.5||2659.5||2659.5||0
1623146320000|2021-06-08 09:58:40|2659||2659||2659||2659||0
1623146360000|2021-06-08 09:59:20|2659.5||2659.5||2659.5||2659.5||0
1623146370000|2021-06-08 09:59:30|2659||2659||2659||2659||0
1623146400000|2021-06-08 10:00:00|2658.5|2658|2659.5|2658.5|2659.5|2658.5|2658|2657|1825
1623146410000|2021-06-08 10:00:10|2660|2659|2660.5|2659.5|2660.5|2659.5|2659.5|2659|75
1623146420000|2021-06-08 10:00:20|2660|2660|2660|2659.5|2661|2660|2660|2659|745
1623146440000|2021-06-08 10:00:40|2660.5||2660.5||2660.5||2660||366
1623146450000|2021-06-08 10:00:50|2660|2659|2660|2659.5|2660|2659.5|2659.5|2658.5|235
1623146460000|2021-06-08 10:01:00|2659.5|2659|2659.5|2658.5|2659.5|2659|2659.5|2658.5|0
1623146470000|2021-06-08 10:01:10||2659||2659||2659||2658.5|0
1623146500000|2021-06-08 10:01:40|2659|2658.5|2658|2657.5|2659|2658.5|2658|2657.5|1199
1623146510000|2021-06-08 10:01:50|2658.5|2658|2658.5|2658|2658.5|2658|2658.5|2658|159
1623146520000|2021-06-08 10:02:00||2657.5||2658||2658||2657.5|1
1623146530000|2021-06-08 10:02:10|2658|2657.5|2658|2657.5|2658|2657.5|2658|2657.5|0
1623146540000|2021-06-08 10:02:20|2657.5|2657|2658|2657.5|2658|2657.5|2657.5|2657|74
1623146550000|2021-06-08 10:02:30|2657.5|2657|2657.5|2657|2657.5|2657|2657.5|2657|200
1623146590000|2021-06-08 10:03:10|2658|2657.5|2658.5|2657.5|2658.5|2657.5|2658|2657.5|1038
1623146600000|2021-06-08 10:03:20|2658|2657|2658|2657|2658.5|2657|2658|2657|151
1623146610000|2021-06-08 10:03:30|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|2658.5|2657.5|0
1623146620000|2021-06-08 10:03:40|2659|2658|2659|2658.5|2659.5|2658.5|2659|2658|1296
1623146630000|2021-06-08 10:03:50||2658||2658.5||2658.5||2658|0
1623146640000|2021-06-08 10:04:00|2658.5|2658|2659|2658|2659|2658|2658.5|2658|470
1623146650000|2021-06-08 10:04:10|2658.5|2657.5|2658.5|2658|2658.5|2658|2658|2657.5|134
1623146660000|2021-06-08 10:04:20|2658|2657.5|2658|2657.5|2658|2657.5|2657.5|2657|306
1623146670000|2021-06-08 10:04:30||2657||2657||2657.5||2657|0
1623146680000|2021-06-08 10:04:40|2657.5|2656.5|2657|2656.5|2657.5|2657|2657|2656.5|0
1623146690000|2021-06-08 10:04:50|2656.5|2656|2656.5|2656|2656.5|2656|2656.5|2655.5|181
1623146700000|2021-06-08 10:05:00||2655.5||2655.5||2655.5||2655.5|0
1623146710000|2021-06-08 10:05:10|2656|2656|2656.5|2655.5|2656.5|2656|2656|2655.5|41
1623146730000|2021-06-08 10:05:30|2656||2656||2656||2656||0
1623146760000|2021-06-08 10:06:00|2655.5|2655|2655.5|2655|2656|2655|2655.5|2655|63
1623146770000|2021-06-08 10:06:10|2655|2654.5|2656|2655|2656|2655|2655|2654|730
1623146780000|2021-06-08 10:06:20||2655.5||2655.5||2655.5||2655.5|0
1623146790000|2021-06-08 10:06:30|2656.5|2656|2656|2655.5|2657|2656|2656|2655.5|809
1623146800000|2021-06-08 10:06:40|2656.5|2655|2656.5|2655.5|2656.5|2655.5|2656.5|2655|0
1623146810000|2021-06-08 10:06:50|2656|2655|2656|2655|2656|2655|2656|2655|0
1623146820000|2021-06-08 10:07:00|2656.5|2655.5|2656.5|2655.5|2656.5|2656|2656|2655.5|0
1623146830000|2021-06-08 10:07:10|2656||2656||2656||2656||0
1623146840000|2021-06-08 10:07:20|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2655|19
1623146860000|2021-06-08 10:07:40|2655|2654.5|2655|2654|2655.5|2654.5|2654.5|2654|695
1623146870000|2021-06-08 10:07:50|2654.5||2654.5||2654.5||2654.5||0
1623146880000|2021-06-08 10:08:00|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|132
1623146890000|2021-06-08 10:08:10|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|3108
1623146900000|2021-06-08 10:08:20|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|1904
1623146910000|2021-06-08 10:08:30|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2652.5|238
1623146940000|2021-06-08 10:09:00|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|135
1623146950000|2021-06-08 10:09:10|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|48
1623146960000|2021-06-08 10:09:20||2652.5||2653||2653||2652.5|0
1623146980000|2021-06-08 10:09:40||2652.5||2652.5||2652.5||2652.5|437
1623146990000|2021-06-08 10:09:50|2653|2652|2652.5|2652|2653|2652|2652.5|2652|555
1623147000000|2021-06-08 10:10:00|2653|2652.5|2653|2652|2653|2652.5|2653|2652|112
1623147010000|2021-06-08 10:10:10||2652.5||2652.5||2652.5||2652.5|0
1623147020000|2021-06-08 10:10:20|2653.5||2653||2653.5||2653||100
1623147030000|2021-06-08 10:10:30|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|268
1623147040000|2021-06-08 10:10:40|2653.5||2653||2653.5||2653||0
1623147050000|2021-06-08 10:10:50|2653.5|2653|2653.5|2652.5|2653.5|2653|2653|2652.5|0
1623147060000|2021-06-08 10:11:00|2654|2653|2654|2653.5|2654.5|2653.5|2653.5|2653|1904
1623147070000|2021-06-08 10:11:10|2653.5|2653|2653.5|2653|2654|2653|2653.5|2653|124
1623147100000|2021-06-08 10:11:40|2653|2652.5|2652.5|2651.5|2653|2652.5|2652.5|2651.5|941
1623147110000|2021-06-08 10:11:50|2653|2652|2653.5|2652.5|2653.5|2652.5|2652.5|2652|1
1623147120000|2021-06-08 10:12:00|2653||2653||2653||2653||0
1623147130000|2021-06-08 10:12:10|2653.5|2653|2654.5|2653.5|2654.5|2653.5|2653.5|2653|133
1623147140000|2021-06-08 10:12:20|2654||2654.5||2654.5||2654||714
1623147150000|2021-06-08 10:12:30|2655|2654|2654.5|2653.5|2655|2654.5|2654|2653.5|400
1623147160000|2021-06-08 10:12:40|2654||2654||2654||2654||0
1623147170000|2021-06-08 10:12:50|2654.5|2653|2654|2653|2654.5|2653|2653.5|2653|857
1623147190000|2021-06-08 10:13:10|2654.5|2653.5|2654|2653|2654.5|2653.5|2653.5|2653|132
1623147200000|2021-06-08 10:13:20|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653|0
1623147230000|2021-06-08 10:13:50||2653||2653.5||2653.5||2653|288
1623147240000|2021-06-08 10:14:00|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|1883
1623147250000|2021-06-08 10:14:10|2652.5|2652|2651.5|2651|2652.5|2652|2651.5|2651|1688
1623147260000|2021-06-08 10:14:20|2652|2651.5|2652.5|2651.5|2652.5|2652|2651.5|2651|648
1623147270000|2021-06-08 10:14:30||2652||2652||2652||2652|1
1623147280000|2021-06-08 10:14:40|2652|2651.5|2651|2650.5|2652.5|2651.5|2651|2650|3741
1623147290000|2021-06-08 10:14:50|2650.5|2650|2650.5|2650|2651|2650|2650.5|2650|5273
1623147300000|2021-06-08 10:15:00|2651|2650.5|2650.5|2650|2651|2650.5|2650|2649.5|994
1623147310000|2021-06-08 10:15:10|2650|2649.5|2650.5|2650|2651.5|2650.5|2650|2649.5|3242
1623147320000|2021-06-08 10:15:20|2650|2649.5|2651|2650.5|2651|2650.5|2650|2649.5|1807
1623147340000|2021-06-08 10:15:40|2650.5|2650|2649.5|2649|2651.5|2650.5|2649.5|2649|7359
1623147350000|2021-06-08 10:15:50|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2648|2647.5|5834
1623147360000|2021-06-08 10:16:00|2649|2648|2648.5|2647.5|2649|2648.5|2648|2647.5|5545
1623147370000|2021-06-08 10:16:10|2648|2647|2648.5|2648|2649.5|2648|2647.5|2647|4522
1623147380000|2021-06-08 10:16:20|2648|2647.5|2647.5|2647|2648.5|2647.5|2647|2646|1734
1623147390000|2021-06-08 10:16:30|2648|2647.5|2649|2648|2649|2648.5|2647.5|2647|575
1623147400000|2021-06-08 10:16:40|2648.5|2647.5|2649|2648|2649|2648|2648.5|2647.5|0
1623147410000|2021-06-08 10:16:50|2648.5|2647.5|2647.5|2647|2649|2648|2647.5|2647|435
1623147420000|2021-06-08 10:17:00|2648|2646.5|2646.5|2646|2648|2646.5|2646.5|2646|1064
1623147430000|2021-06-08 10:17:10|2647|2646.5|2644.5|2643.5|2647|2646.5|2644|2643.5|5466
1623147440000|2021-06-08 10:17:20|2644|2643|2643.5|2643|2644|2643|2643.5|2643|83
1623147450000|2021-06-08 10:17:30|2643|2642.5|2643.5|2642.5|2643.5|2643|2643|2642.5|863
1623147460000|2021-06-08 10:17:40|2644|2643|2645|2644|2645|2644.5|2644|2643|1082
1623147470000|2021-06-08 10:17:50|2645.5|2644.5|2645|2644|2645.5|2644.5|2645|2644|200
1623147480000|2021-06-08 10:18:00|2645.5|2644.5|2645.5|2644.5|2646|2645|2645|2644.5|2
1623147490000|2021-06-08 10:18:10|2645|2644|2644.5|2644|2645|2644|2644.5|2644|0
1623147500000|2021-06-08 10:18:20|2645|2644.5|2645|2644|2645.5|2644.5|2644.5|2644|310
1623147510000|2021-06-08 10:18:30|2645.5|2644.5|2645.5|2645|2646|2645|2645.5|2644.5|0
1623147520000|2021-06-08 10:18:40|2645|2644.5|2645.5|2644.5|2645.5|2644.5|2645|2644|560
1623147530000|2021-06-08 10:18:50|2645|2644|2645.5|2644.5|2645.5|2644.5|2645|2644|200
1623147540000|2021-06-08 10:19:00|2645|2644|2646|2644.5|2646|2645|2645|2644|0
1623147550000|2021-06-08 10:19:10|2645.5|2644|2645|2644|2645.5|2644|2645|2644|0
1623147560000|2021-06-08 10:19:20|2644.5|2643.5|2643.5|2643|2644.5|2643.5|2643.5|2643|123
1623147570000|2021-06-08 10:19:30|2644|2644|2644.5|2643.5|2645|2644|2644|2643.5|607
1623147580000|2021-06-08 10:19:40|2644||2644||2644||2644||0
1623147590000|2021-06-08 10:19:50|2644.5|2643|2643.5|2642.5|2644.5|2643|2643.5|2642.5|233
1623147600000|2021-06-08 10:20:00|2644|2643|2643.5|2642.5|2644|2643|2643|2642.5|134
1623147610000|2021-06-08 10:20:10||2643||2642.5||2643||2642.5|0
1623147620000|2021-06-08 10:20:20||2643||2642.5||2643||2642.5|0
1623147630000|2021-06-08 10:20:30|2644|2643|2644|2643|2644|2643.5|2644|2643|102
1623147640000|2021-06-08 10:20:40|2644.5|2643.5|2644.5|2643.5|2644.5|2644|2644.5|2643.5|0
1623147650000|2021-06-08 10:20:50||2644||2644||2644||2644|0
1623147660000|2021-06-08 10:21:00|2645|2644.5|2645|2644.5|2645|2644.5|2645|2644.5|0
1623147670000|2021-06-08 10:21:10|2645.5|2645|2646|2645.5|2646.5|2645.5|2645.5|2644.5|755
1623147680000|2021-06-08 10:21:20|2646.5|2646|2647|2646|2647|2646|2646.5|2646|77
1623147690000|2021-06-08 10:21:30|2647.5|2646.5|2648.5|2647.5|2649|2648|2647.5|2646.5|678
1623147700000|2021-06-08 10:21:40|2649|2648|2647.5|2646.5|2649|2648|2647.5|2646.5|192
1623147710000|2021-06-08 10:21:50|2648||2647.5||2648||2647||0
1623147720000|2021-06-08 10:22:00|2648|2647|2646.5|2646|2648|2647|2646.5|2645.5|368
1623147730000|2021-06-08 10:22:10||2645.5||2646||2646||2645.5|0
1623147740000|2021-06-08 10:22:20||2645.5||2645.5||2645.5||2645.5|0
1623147760000|2021-06-08 10:22:40||2646||2646||2646||2646|471
1623147790000|2021-06-08 10:23:10|2646|2645.5|2646|2645.5|2646.5|2645.5|2646|2645.5|1089
1623147810000|2021-06-08 10:23:30|2646.5|2646|2646.5|2646|2646.5|2646|2646.5|2646|282
1623147820000|2021-06-08 10:23:40|2647|2646.5|2646.5|2646|2647|2646.5|2646.5|2645.5|100
1623147830000|2021-06-08 10:23:50|2646|2645.5|2645|2644|2646|2645.5|2645|2644|1905
1623147840000|2021-06-08 10:24:00|2644.5|2643.5|2644|2643|2644.5|2643.5|2643.5|2643|478
1623147850000|2021-06-08 10:24:10|2643.5|2642.5|2642.5|2641.5|2643.5|2642.5|2642|2641|752
1623147860000|2021-06-08 10:24:20|2643|2642|2644|2643|2644|2643.5|2643|2642|1089
1623147870000|2021-06-08 10:24:30|2644.5|2643.5|2644.5|2643.5|2645|2644|2644.5|2643.5|1545
1623147900000|2021-06-08 10:25:00|2644|2643|2644.5|2643.5|2644.5|2643.5|2643|2642.5|1949
1623147920000|2021-06-08 10:25:20||2644||2643.5||2644||2643.5|91
1623147930000|2021-06-08 10:25:30|2643.5|2643|2644|2643|2644|2643.5|2643.5|2643|474
1623147940000|2021-06-08 10:25:40|2644.5|2643.5|2645.5|2644.5|2645.5|2644.5|2644|2643.5|612
1623147950000|2021-06-08 10:25:50|2646|2645|2646|2645|2646|2645|2645.5|2644.5|0
1623147960000|2021-06-08 10:26:00|2646.5|2645.5|2647.5|2646.5|2648|2647|2646.5|2645.5|423
1623147970000|2021-06-08 10:26:10|2648|2647|2647.5|2647|2648|2647|2647|2646|533
1623147980000|2021-06-08 10:26:20|2648|2647.5|2648|2647.5|2648|2647.5|2647.5|2647|964
1623147990000|2021-06-08 10:26:30|2648.5|2648|2648.5|2648|2649|2648|2648|2647.5|430
1623148000000|2021-06-08 10:26:40|2648|2647.5|2648.5|2647.5|2649|2648|2648|2647|1239
1623148010000|2021-06-08 10:26:50|2648|2647|2648|2647|2648|2647|2647.5|2647|0
1623148020000|2021-06-08 10:27:00|2647.5||2648||2648||2647.5||0
1623148030000|2021-06-08 10:27:10|2647.5|2647.5|2647.5|2647|2648.5|2648|2647|2646|3070
1623148040000|2021-06-08 10:27:20|2647|2646.5|2647.5|2646.5|2647.5|2647|2647|2646|1329
1623148060000|2021-06-08 10:27:40|2647|2646|2647|2646|2647|2646|2647|2646|0
1623148070000|2021-06-08 10:27:50|2647.5|2646.5|2647|2646|2647.5|2647|2647|2646|210
1623148080000|2021-06-08 10:28:00|2647.5|2646.5|2648|2646.5|2648|2647|2647.5|2646.5|279
1623148090000|2021-06-08 10:28:10|2647.5|2647|2648|2647|2648|2647|2647.5|2647|20
1623148100000|2021-06-08 10:28:20|2647.5|2646.5|2646.5|2645|2647.5|2646.5|2646.5|2645|2002
1623148110000|2021-06-08 10:28:30|2646|2645.5|2646|2645|2646|2645.5|2646|2645|0
1623148120000|2021-06-08 10:28:40|2645.5|2644.5|2646|2645|2646|2645|2645|2644|7129
1623148130000|2021-06-08 10:28:50|2645.5||2646||2646||2645.5||0
1623148180000|2021-06-08 10:29:40|2646.5|2645.5|2646.5|2645.5|2647|2645.5|2646.5|2645.5|0
1623148190000|2021-06-08 10:29:50|2646|2646|2646.5|2646|2646.5|2646|2646|2646|2274
1623148200000|2021-06-08 10:30:00|2646|2645.5|2645.5|2645|2646.5|2646|2645.5|2645|1258
1623148210000|2021-06-08 10:30:10|2645|2644.5|2646.5|2646|2646.5|2646|2645|2644.5|4783
1623148220000|2021-06-08 10:30:20|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|887
1623148230000|2021-06-08 10:30:30|2646|2645.5|2646.5|2646|2646.5|2646|2646|2645.5|1068
1623148240000|2021-06-08 10:30:40|2647|2646.5|2648|2647|2648|2647|2647|2646.5|454
1623148250000|2021-06-08 10:30:50|2647.5||2647.5||2648||2647.5||0
1623148260000|2021-06-08 10:31:00|2648|2647.5|2648|2647|2648.5|2648|2648|2647|2556
1623148270000|2021-06-08 10:31:10|2647.5|2646.5|2648|2647.5|2648|2647.5|2647.5|2646.5|1072
1623148280000|2021-06-08 10:31:20|2647.5|2647|2648.5|2648|2649|2648|2647.5|2647|824
1623148290000|2021-06-08 10:31:30|2649|2648.5|2649|2648.5|2650.5|2649.5|2649|2648|6885
1623148300000|2021-06-08 10:31:40|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|0
1623148320000|2021-06-08 10:32:00||2647.5||2647.5||2648||2647.5|338
1623148330000|2021-06-08 10:32:10|2649|2648|2649|2648|2649|2648.5|2648.5|2648|696
1623148340000|2021-06-08 10:32:20|||||||||400
1623148350000|2021-06-08 10:32:30|2648.5|2647.5|2648|2647.5|2648.5|2648|2648|2647.5|592
1623148360000|2021-06-08 10:32:40|2648.5|2648|2647.5|2647|2648.5|2648|2647.5|2647|1681
1623148380000|2021-06-08 10:33:00|2648|2647.5|2649|2648|2649|2648|2648|2647.5|334
1623148390000|2021-06-08 10:33:10||2648.5||2648||2648.5||2648|0
1623148400000|2021-06-08 10:33:20|2648.5|2647.5|2650|2649.5|2650.5|2650|2648.5|2647.5|8874
1623148410000|2021-06-08 10:33:30|2649.5|2649|2650.5|2650|2650.5|2650|2649.5|2648.5|2292
1623148420000|2021-06-08 10:33:40|2650|2649.5|2650.5|2650|2651|2650.5|2650|2649.5|3223
1623148430000|2021-06-08 10:33:50|2651|2650.5|2652|2651|2652.5|2651.5|2651|2650.5|634
1623148450000|2021-06-08 10:34:10|2651.5|2651.5|2652|2651|2652|2651.5|2651.5|2651|0
1623148460000|2021-06-08 10:34:20||2651.5||2651||2651.5||2651|0
1623148470000|2021-06-08 10:34:30|2651.5|2651.5|2652.5|2652|2653|2652|2651.5|2651|2398
1623148500000|2021-06-08 10:35:00|2652|2651.5|2652|2651.5|2652.5|2652|2652|2651.5|1498
1623148520000|2021-06-08 10:35:20|2651.5|2651|2654|2653|2654.5|2653.5|2651.5|2650.5|2435
1623148530000|2021-06-08 10:35:30|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2653.5|2653|2966
1623148550000|2021-06-08 10:35:50|2653.5|2653|2652.5|2651.5|2654|2653|2652.5|2651.5|885
1623148560000|2021-06-08 10:36:00|2652|2652|2653|2651.5|2653|2652|2652|2651.5|527
1623148570000|2021-06-08 10:36:10||2652||2652||2652||2652|0
1623148580000|2021-06-08 10:36:20||2651.5||2651.5||2651.5||2651.5|0
1623148590000|2021-06-08 10:36:30|2652.5|2651|2652|2651|2652.5|2651.5|2651.5|2650.5|2766
1623148600000|2021-06-08 10:36:40|2652.5||2652.5||2652.5||2652.5||0
1623148610000|2021-06-08 10:36:50|2653|2651.5|2653.5|2653|2654|2653|2652.5|2651.5|3514
1623148620000|2021-06-08 10:37:00|2654|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|117
1623148630000|2021-06-08 10:37:10|2654.5|2654|2655.5|2655|2656|2655|2654.5|2654|7981
1623148640000|2021-06-08 10:37:20|2656.5|2655.5|2656.5|2655.5|2657.5|2656.5|2656|2655.5|7511
1623148650000|2021-06-08 10:37:30|2656|2655|2655|2654.5|2656|2655.5|2655|2654.5|1629
1623148660000|2021-06-08 10:37:40|2655.5|2654|2655.5|2654.5|2656|2655|2655.5|2654|175
1623148670000|2021-06-08 10:37:50|2656||2655.5||2656||2655||0
1623148680000|2021-06-08 10:38:00|2655|2654|2654.5|2653.5|2655|2654|2654|2653.5|849
1623148690000|2021-06-08 10:38:10|2654|2653|2654|2653|2654|2653.5|2654|2652.5|0
1623148710000|2021-06-08 10:38:30|2653.5||2653.5||2653.5||2653.5||500
1623148720000|2021-06-08 10:38:40|2654|2653.5|2654|2653|2654|2653.5|2653.5|2653|118
1623148730000|2021-06-08 10:38:50||2652.5||2652.5||2652.5||2652.5|0
1623148740000|2021-06-08 10:39:00||2653||2653||2653||2653|0
1623148750000|2021-06-08 10:39:10||2653.5||2653||2653.5||2653|0
1623148770000|2021-06-08 10:39:30|2654.5|2653.5|2654|2653|2654.5|2653.5|2654|2653|144
1623148780000|2021-06-08 10:39:40||2653.5||2653.5||2653.5||2653.5|0
1623148790000|2021-06-08 10:39:50|2654.5|2654|2655|2654|2655.5|2654|2654.5|2654|127
1623148800000|2021-06-08 10:40:00|2655.5|2654.5|2655|2654.5|2655.5|2654.5|2655|2654.5|0
1623148810000|2021-06-08 10:40:10||2654||2654.5||2654.5||2654|0
1623148820000|2021-06-08 10:40:20|2654.5|2654|2655.5|2654.5|2656|2655|2654.5|2653.5|2373
1623148830000|2021-06-08 10:40:30|2656|2655|2656|2655|2656|2655|2656|2655|0
1623148840000|2021-06-08 10:40:40|2656.5|2655.5|2656.5|2655.5|2656.5|2655.5|2656.5|2655|0
1623148850000|2021-06-08 10:40:50|2656|2655|2656|2655.5|2656|2655.5|2655.5|2655|1247
1623148860000|2021-06-08 10:41:00|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2654.5|425
1623148870000|2021-06-08 10:41:10|2655.5|2655|2654.5|2653.5|2656|2655.5|2654.5|2653.5|2432
1623148900000|2021-06-08 10:41:40|||||||||6
1623148920000|2021-06-08 10:42:00|2655|2654|2655|2654|2655.5|2654.5|2654.5|2653.5|2069
1623148940000|2021-06-08 10:42:20||2654.5||2654.5||2654.5||2654.5|0
1623148960000|2021-06-08 10:42:40|2655.5|2655|2655.5|2655|2655.5|2655|2655.5|2654.5|282
1623148970000|2021-06-08 10:42:50|2655|2654.5|2655.5|2655|2655.5|2655|2655|2654.5|71
1623148980000|2021-06-08 10:43:00|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|917
1623149000000|2021-06-08 10:43:20|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|913
1623149010000|2021-06-08 10:43:30||2655||2655.5||2655.5||2655|863
1623149060000|2021-06-08 10:44:20|2655.5|2655|2655.5|2655|2656|2655.5|2655.5|2655|825
1623149070000|2021-06-08 10:44:30|2656|2655.5|2656|2655.5|2656|2655.5|2656|2655.5|784
1623149080000|2021-06-08 10:44:40|||||||||4
1623149110000|2021-06-08 10:45:10|2656.5|2656|2657|2656|2657.5|2657|2656.5|2655.5|9073
1623149120000|2021-06-08 10:45:20|2656.5|2655.5|2655.5|2654.5|2657|2655.5|2655.5|2654.5|1339
1623149130000|2021-06-08 10:45:30|2655|2654|2654.5|2653.5|2655|2654|2654|2653.5|1136
1623149140000|2021-06-08 10:45:40|2655|2654|2655|2654|2655|2654|2655|2653.5|0
1623149190000|2021-06-08 10:46:30|2655.5|2654.5|2655|2654|2655.5|2654.5|2655|2654|0
1623149210000|2021-06-08 10:46:50|2654.5|2653.5|2654|2653.5|2654.5|2653.5|2654|2653.5|132
1623149270000|2021-06-08 10:47:50|2653.5|2653|2654|2653|2654|2653|2653.5|2653|179
1623149280000|2021-06-08 10:48:00|2653.5|2652.5|2653|2652|2653.5|2652.5|2652.5|2652|243
1623149290000|2021-06-08 10:48:10|2652.5||2652.5||2652.5||2652.5||0
1623149300000|2021-06-08 10:48:20|2652|2651.5|2652.5|2651.5|2653|2652|2652|2651.5|135
1623149320000|2021-06-08 10:48:40|2652|2651|2652|2651|2652|2651|2651.5|2651|530
1623149370000|2021-06-08 10:49:30|2651.5|2650.5|2650.5|2650|2652|2651|2650.5|2650|3628
1623149380000|2021-06-08 10:49:40|2651|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|255
1623149390000|2021-06-08 10:49:50|2651.5|2651|2652|2651|2652.5|2651.5|2651.5|2651|1128
1623149400000|2021-06-08 10:50:00||2651.5||2651.5||2651.5||2651.5|0
1623149420000|2021-06-08 10:50:20|2651.5|2651|2652|2651|2652|2651|2651.5|2651|330
1623149430000|2021-06-08 10:50:30||2651.5||2651.5||2651.5||2651.5|0
1623149460000|2021-06-08 10:51:00|2652.5|2652|2652.5|2651.5|2652.5|2652|2652.5|2651.5|99
1623149470000|2021-06-08 10:51:10|2653|2652|2653.5|2652.5|2653.5|2652.5|2653|2652|16
1623149480000|2021-06-08 10:51:20|2653|2652|2652.5|2652|2653|2652|2652.5|2652|612
1623149490000|2021-06-08 10:51:30||2651.5||2651.5||2651.5||2651.5|0
1623149500000|2021-06-08 10:51:40|2652|2651|2652|2651|2652|2651|2651.5|2651|211
1623149520000|2021-06-08 10:52:00|2651.5|2650.5|2651|2650|2651.5|2650.5|2651|2650|0
1623149530000|2021-06-08 10:52:10|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|0
1623149540000|2021-06-08 10:52:20|2651|2650|2650.5|2649.5|2651|2650|2650.5|2649.5|21
1623149550000|2021-06-08 10:52:30|2650|2649|2650|2649|2650|2649|2650|2649|0
1623149560000|2021-06-08 10:52:40|2649.5||2649.5||2649.5||2649.5||1172
1623149580000|2021-06-08 10:53:00|2649|2648.5|2650|2648.5|2650|2649|2649|2648.5|98
1623149590000|2021-06-08 10:53:10|2649.5||2649.5||2650||2649.5||0
1623149600000|2021-06-08 10:53:20|2650|2649|2650|2649|2650|2649|2650|2649|0
1623149610000|2021-06-08 10:53:30|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649|0
1623149620000|2021-06-08 10:53:40|2650|2649|2649.5|2648.5|2650|2649|2649.5|2648.5|90
1623149630000|2021-06-08 10:53:50||2649||2648.5||2649||2648.5|0
1623149640000|2021-06-08 10:54:00|2650|2649|2650|2649|2650|2649|2650|2649|75
1623149650000|2021-06-08 10:54:10||2648.5||2649||2649||2648.5|0
1623149660000|2021-06-08 10:54:20|2650.5|2649.5|2649.5|2649|2650.5|2649.5|2649.5|2649|652
1623149670000|2021-06-08 10:54:30|2649|2648.5|2648.5|2648|2649.5|2648.5|2648.5|2648|369
1623149680000|2021-06-08 10:54:40||2647.5||2647.5||2647.5||2647.5|0
1623149700000|2021-06-08 10:55:00||2648||2648||2648||2648|0
1623149710000|2021-06-08 10:55:10||2647.5||2647.5||2647.5||2647.5|0
1623149720000|2021-06-08 10:55:20||2648||2648||2648||2648|0
1623149730000|2021-06-08 10:55:30|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|105
1623149750000|2021-06-08 10:55:50|2648.5|2648|2648.5|2648|2649|2648|2648.5|2648|290
1623149760000|2021-06-08 10:56:00|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|428
1623149770000|2021-06-08 10:56:10||2649||2648.5||2649||2648.5|0
1623149790000|2021-06-08 10:56:30|2649|2648|2649|2648|2649|2648|2649|2648|0
1623149810000|2021-06-08 10:56:50|2649.5|2648.5|2650|2649|2650|2649|2649.5|2648.5|221
1623149820000|2021-06-08 10:57:00|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|0
1623149830000|2021-06-08 10:57:10||2649||2649.5||2649.5||2649|0
1623149840000|2021-06-08 10:57:20|2649.5|2649|2649.5|2648.5|2649.5|2649|2649.5|2648.5|616
1623149850000|2021-06-08 10:57:30|2650|2649|2650|2649|2650|2649|2650|2649|0
1623149860000|2021-06-08 10:57:40|2649.5||2649.5||2649.5||2649.5||401
1623149880000|2021-06-08 10:58:00|2649|2648.5|2649|2648|2649|2648.5|2648.5|2648|229
1623149890000|2021-06-08 10:58:10|2648.5||2648.5||2648.5||2648.5||0
1623149900000|2021-06-08 10:58:20|2649|2648.5|2649|2648|2649|2648.5|2649|2648|579
1623149910000|2021-06-08 10:58:30||2648.5||2648.5||2648.5||2648|0
1623149920000|2021-06-08 10:58:40|2649.5|2649|2650|2649|2650|2649|2649.5|2649|133
1623149970000|2021-06-08 10:59:30|2649.5|2648.5|2649|2648.5|2649.5|2648.5|2649|2648.5|202
1623149980000|2021-06-08 10:59:40|2648.5|2648|2648.5|2648|2648.5|2648|2648.5|2648|0
1623149990000|2021-06-08 10:59:50|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|80
1623150000000|2021-06-08 11:00:00|2650|2648|2650|2649|2650|2649|2649.5|2648|0
1623150010000|2021-06-08 11:00:10|2649.5||2649.5||2649.5||2649.5||0
1623150020000|2021-06-08 11:00:20|2650|2649.5|2650|2649|2650|2649.5|2650|2649|75
1623150090000|2021-06-08 11:01:30|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|0
1623150100000|2021-06-08 11:01:40|2650||2650.5||2650.5||2650||0
1623150120000|2021-06-08 11:02:00|2650||2650.5||2650.5||2650||0
1623150140000|2021-06-08 11:02:20|2651|2650|2651|2650|2651.5|2650.5|2651|2650|1610
1623150160000|2021-06-08 11:02:40|2650.5|2649.5|2650.5|2650|2650.5|2650|2650.5|2649.5|178
1623150180000|2021-06-08 11:03:00|2650|2649.5|2649|2648.5|2650.5|2649.5|2649|2648.5|1883
1623150200000|2021-06-08 11:03:20|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2648|238
1623150250000|2021-06-08 11:04:10|2649.5|2649|2649.5|2649|2650|2649|2649.5|2649|332
1623150260000|2021-06-08 11:04:20|||||||||57
1623150300000|2021-06-08 11:05:00|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649.5|459
1623150310000|2021-06-08 11:05:10|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|133
1623150320000|2021-06-08 11:05:20|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|459
1623150330000|2021-06-08 11:05:30|2652|2651|2652|2651|2652|2651|2652|2651|0
1623150350000|2021-06-08 11:05:50|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|560
1623150360000|2021-06-08 11:06:00|2651|2651|2651.5|2651|2651.5|2651|2651|2651|82
1623150430000|2021-06-08 11:07:10|2652|2651.5|2652|2651.5|2652.5|2652|2652|2651.5|210
1623150440000|2021-06-08 11:07:20|2652.5|2652|2652.5|2651.5|2653|2652|2652.5|2651.5|220
1623150450000|2021-06-08 11:07:30|2653||2652.5||2653||2652.5||0
1623150460000|2021-06-08 11:07:40|2652|2651|2651.5|2651|2652|2651|2651.5|2651|814
1623150470000|2021-06-08 11:07:50|2651|2650.5|2651.5|2650.5|2651.5|2650.5|2651|2650.5|321
1623150510000|2021-06-08 11:08:30|2651|2650|2650.5|2650|2651|2650|2650.5|2650|592
1623150520000|2021-06-08 11:08:40|2651|2650.5|2651|2650|2651.5|2650.5|2651|2650|194
1623150540000|2021-06-08 11:09:00|2651.5|2650.5|2652|2651|2652|2651|2651.5|2650.5|133
1623150550000|2021-06-08 11:09:10|2651.5||2651.5||2651.5||2651.5||0
1623150560000|2021-06-08 11:09:20|2652|2651.5|2652|2651|2652|2651.5|2652|2651|221
1623150650000|2021-06-08 11:10:50||2651.5||2651.5||2651.5||2651.5|0
1623150660000|2021-06-08 11:11:00|2652.5||2652.5||2652.5||2652.5||0
1623150690000|2021-06-08 11:11:30|2652|2651|2652|2651|2652|2651|2651.5|2651|581
1623150700000|2021-06-08 11:11:40|2651.5||2651.5||2651.5||2651.5||0
1623150710000|2021-06-08 11:11:50||2650.5||2651||2651||2650.5|698
1623150730000|2021-06-08 11:12:10|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|655
1623150750000|2021-06-08 11:12:30|||||||||103
1623150760000|2021-06-08 11:12:40|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|695
1623150800000|2021-06-08 11:13:20|2650|2649.5|2650|2649.5|2650.5|2649.5|2650|2649.5|1665
1623150850000|2021-06-08 11:14:10|2649.5|2649|2650|2649|2650|2649|2649.5|2649|46
1623150860000|2021-06-08 11:14:20|2650.5|2649.5|2649.5|2649|2650.5|2650|2649.5|2649|3877
1623150870000|2021-06-08 11:14:30|2650|2649.5|2650.5|2650|2651|2650|2650|2649|1232
1623150890000|2021-06-08 11:14:50|2651|2650.5|2651.5|2650.5|2651.5|2651|2651|2650.5|785
1623150900000|2021-06-08 11:15:00|2652|2651|2652.5|2651.5|2652.5|2651.5|2652|2651|19
1623150920000|2021-06-08 11:15:20|2653|2652|2653.5|2652.5|2653.5|2652.5|2653|2652|115
1623150930000|2021-06-08 11:15:30|2653|2653|2654|2653.5|2654|2653.5|2653|2653|39
1623150940000|2021-06-08 11:15:40|2654.5||2654||2654.5||2654||0
1623150950000|2021-06-08 11:15:50|2653.5|2653|2652|2651.5|2654|2653|2652|2651.5|2020
1623150960000|2021-06-08 11:16:00|2651.5|2651|2651.5|2651|2652|2651|2651.5|2651|67
1623150970000|2021-06-08 11:16:10|2652||2652||2652||2652||0
1623151000000|2021-06-08 11:16:40|2651.5||2651.5||2651.5||2651.5||0
1623151010000|2021-06-08 11:16:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|78
1623151020000|2021-06-08 11:17:00||2650||2650||2650||2650|34
1623151040000|2021-06-08 11:17:20|2651.5|2650.5|2652|2651|2652|2651|2651|2650.5|19
1623151070000|2021-06-08 11:17:50|2651.5|2650.5|2651.5|2651|2652|2651|2651|2650.5|1940
1623151080000|2021-06-08 11:18:00|2652|2651.5|2652.5|2651.5|2652.5|2651.5|2652|2651.5|165
1623151090000|2021-06-08 11:18:10|2653|2652|2653|2652|2653|2652|2652.5|2652|0
1623151100000|2021-06-08 11:18:20|2653.5|2652.5|2654|2653|2654|2653|2653.5|2652.5|0
1623151120000|2021-06-08 11:18:40|2654.5|2653.5|2654|2653|2654.5|2653.5|2654|2653|0
1623151130000|2021-06-08 11:18:50|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|2654.5|2653.5|0
1623151140000|2021-06-08 11:19:00|2655|2654|2654.5|2654|2655|2654|2654.5|2654|0
1623151150000|2021-06-08 11:19:10|2654|2653.5|2654|2653|2654.5|2654|2654|2653|843
1623151160000|2021-06-08 11:19:20|2653.5|2652.5|2652.5|2652|2653.5|2652.5|2652.5|2652|460
1623151170000|2021-06-08 11:19:30|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652.5|113
1623151180000|2021-06-08 11:19:40||2652||2652||2652||2652|0
1623151190000|2021-06-08 11:19:50|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1623151240000|2021-06-08 11:20:40||2652||2651.5||2652||2651.5|0
1623151250000|2021-06-08 11:20:50|2652|2651|2652|2651|2652.5|2651|2652|2651|133
1623151260000|2021-06-08 11:21:00|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1623151280000|2021-06-08 11:21:20|2652||2652||2652||2652||0
1623151290000|2021-06-08 11:21:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2651.5|0
1623151340000|2021-06-08 11:22:20|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|31
1623151360000|2021-06-08 11:22:40|2651.5|2651|2652|2651|2652|2651|2651.5|2650.5|193
1623151370000|2021-06-08 11:22:50|2651.5||2652||2652||2651.5||0
1623151460000|2021-06-08 11:24:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|368
1623151470000|2021-06-08 11:24:30|2653||2652.5||2653||2652.5||0
1623151480000|2021-06-08 11:24:40|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|365
1623151490000|2021-06-08 11:24:50|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|120
1623151500000|2021-06-08 11:25:00||2651.5||2651.5||2651.5||2651.5|0
1623151510000|2021-06-08 11:25:10||2652||2652||2652||2652|0
1623151530000|2021-06-08 11:25:30|2653|2652.5|2653.5|2652.5|2653.5|2652.5|2653|2652.5|129
1623151540000|2021-06-08 11:25:40|2653|2652|2652.5|2652|2653|2652.5|2652.5|2652|1107
1623151560000|2021-06-08 11:26:00|2652|2651.5|2652|2651|2652.5|2651.5|2651.5|2651|809
1623151570000|2021-06-08 11:26:10|2651.5||2651.5||2651.5||2651.5||0
1623151580000|2021-06-08 11:26:20|2651|2650.5|2651|2650.5|2651.5|2650.5|2651|2650.5|1053
1623151590000|2021-06-08 11:26:30|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|1052
1623151600000|2021-06-08 11:26:40|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|359
1623151610000|2021-06-08 11:26:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|426
1623151620000|2021-06-08 11:27:00|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|209
1623151650000|2021-06-08 11:27:30|2651||2651||2651||2650.5||478
1623151660000|2021-06-08 11:27:40|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|2651.5|2650.5|377
1623151670000|2021-06-08 11:27:50|2651|2650|2650.5|2650|2651|2650|2650.5|2650|1107
1623151680000|2021-06-08 11:28:00||2649.5||2649.5||2649.5||2649.5|335
1623151690000|2021-06-08 11:28:10|2651|2650|2651|2650.5|2651|2650.5|2651|2650|354
1623151710000|2021-06-08 11:28:30||2650||2650||2650||2650|0
1623151720000|2021-06-08 11:28:40||2650.5||2650.5||2650.5||2650.5|4
1623151740000|2021-06-08 11:29:00|2651.5|2651|2652|2651|2652|2651.5|2651.5|2651|1358
1623151750000|2021-06-08 11:29:10||2651.5||2651||2651.5||2651|0
1623151760000|2021-06-08 11:29:20||2651.5||2651.5||2651.5||2651.5|0
1623151770000|2021-06-08 11:29:30|2652.5|2652|2652.5|2652|2653|2652|2652.5|2651.5|166
1623151780000|2021-06-08 11:29:40|2653|2651.5|2652.5|2652|2653|2652|2652|2651.5|350
1623151800000|2021-06-08 11:30:00||2651.5||2651.5||2651.5||2651.5|780
1623151840000|2021-06-08 11:30:40|2652|2651|2651|2650.5|2652|2651|2651|2650.5|774
1623151850000|2021-06-08 11:30:50|2651.5||2651.5||2651.5||2651.5||0
1623151890000|2021-06-08 11:31:30|2651|2650|2650.5|2650|2651|2650|2650.5|2650|913
1623151900000|2021-06-08 11:31:40|2650|2649.5|2650|2649.5|2650|2649.5|2650|2649|1776
1623151920000|2021-06-08 11:32:00|2650.5||2650||2650.5||2650||205
1623151930000|2021-06-08 11:32:10|2649.5|2649|2650|2649|2650|2649|2649.5|2649|0
1623151940000|2021-06-08 11:32:20||2649.5||2649.5||2649.5||2649.5|0
1623151950000|2021-06-08 11:32:30|2650.5|2650|2650.5|2650|2651|2650|2650.5|2650|49
1623151960000|2021-06-08 11:32:40|2651||2651||2651||2651||0
1623151970000|2021-06-08 11:32:50|2650.5|2649.5|2650|2649|2650.5|2649.5|2650|2649|539
1623151980000|2021-06-08 11:33:00|2649.5||2649.5||2649.5||2649.5||0
1623151990000|2021-06-08 11:33:10|2650||2650||2650||2650||0
1623152010000|2021-06-08 11:33:30|2649.5|2649.5|2649.5|2649|2649.5|2649.5|2649.5|2649|135
1623152020000|2021-06-08 11:33:40|2650|2649.5|2650.5|2649.5|2650.5|2650|2650|2649.5|1479
1623152030000|2021-06-08 11:33:50|2650||2650||2650||2650||0
1623152040000|2021-06-08 11:34:00|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|0
1623152060000|2021-06-08 11:34:20|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|133
1623152080000|2021-06-08 11:34:40|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2648.5|144
1623152130000|2021-06-08 11:35:30|2650|2649.5|2649|2648.5|2651|2650|2649|2648.5|3899
1623152140000|2021-06-08 11:35:40|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2648|591
1623152150000|2021-06-08 11:35:50|2649.5|2649|2649.5|2649|2649.5|2649|2649.5|2649|276
1623152170000|2021-06-08 11:36:10|2650|2649.5|2651|2650|2651|2650|2650|2649.5|211
1623152190000|2021-06-08 11:36:30|2650.5||2650.5||2650.5||2650.5||0
1623152200000|2021-06-08 11:36:40|||||||||5
1623152220000|2021-06-08 11:37:00|2650|2649.5|2650.5|2649.5|2650.5|2649.5|2649.5|2649|961
1623152230000|2021-06-08 11:37:10|2650||2650||2650||2650||0
1623152250000|2021-06-08 11:37:30|2650.5|2650|2650.5|2650|2650.5|2650|2650.5|2650|136
1623152280000|2021-06-08 11:38:00|2650|2649.5|2651|2650|2651|2650|2650|2649.5|366
1623152290000|2021-06-08 11:38:10|2651.5|2650.5|2652|2651|2652|2651|2651.5|2650.5|0
1623152300000|2021-06-08 11:38:20|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|0
1623152340000|2021-06-08 11:39:00||2652||2652||2652||2652|0
1623152350000|2021-06-08 11:39:10|2652|2651.5|2652|2651|2652|2651.5|2652|2651|985
1623152380000|2021-06-08 11:39:40|2651.5||2651.5||2651.5||2651.5||0
1623152390000|2021-06-08 11:39:50|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|73
1623152400000|2021-06-08 11:40:00|2651.5||2651||2651.5||2651||279
1623152410000|2021-06-08 11:40:10|2651.5|2651|2652|2651|2652.5|2652|2651.5|2651|3662
1623152430000|2021-06-08 11:40:30|2652.5|2651.5|2652.5|2652|2652.5|2652|2652.5|2651.5|346
1623152450000|2021-06-08 11:40:50|||||||||17
1623152470000|2021-06-08 11:41:10|2652|2651.5|2651.5|2650.5|2652|2651.5|2651|2650.5|3656
1623152480000|2021-06-08 11:41:20|2651||2651||2651||2651||0
1623152500000|2021-06-08 11:41:40|2651.5|2651|2651.5|2651|2651.5|2651|2651.5|2651|0
1623152510000|2021-06-08 11:41:50|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|734
1623152520000|2021-06-08 11:42:00|2652.5|2652|2653|2652|2653|2652|2652.5|2652|69
1623152540000|2021-06-08 11:42:20|2652.5|2652.5|2653|2652.5|2653|2652.5|2652.5|2652|950
1623152550000|2021-06-08 11:42:30|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|423
1623152560000|2021-06-08 11:42:40|2652|2651.5|2652|2651|2652.5|2651.5|2651.5|2651|3080
1623152570000|2021-06-08 11:42:50|2651.5||2651.5||2651.5||2651.5||0
1623152580000|2021-06-08 11:43:00|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|447
1623152590000|2021-06-08 11:43:10|2651.5|2651|2651|2650|2651.5|2651|2651|2650|1831
1623152650000|2021-06-08 11:44:10||2650.5||2650.5||2650.5||2650.5|400
1623152660000|2021-06-08 11:44:20|2651.5|2651|2651.5|2651|2652|2651.5|2651.5|2651|1320
1623152710000|2021-06-08 11:45:10|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651|428
1623152720000|2021-06-08 11:45:20|2651.5|2651|2651.5|2651|2652|2651|2651.5|2651|515
1623152740000|2021-06-08 11:45:40|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|706
1623152760000|2021-06-08 11:46:00|2650.5|2650|2650|2649.5|2651|2650.5|2649.5|2649|8248
1623152770000|2021-06-08 11:46:10|2650.5|2650|2651|2650|2651|2650|2650.5|2650|795
1623152780000|2021-06-08 11:46:20|2651.5|2650.5|2652|2651.5|2652|2651.5|2651.5|2650.5|1005
1623152800000|2021-06-08 11:46:40|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|159
1623152820000|2021-06-08 11:47:00|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652|636
1623152830000|2021-06-08 11:47:10|2652.5|2652|2652.5|2652|2653|2652|2652.5|2652|1790
1623152840000|2021-06-08 11:47:20|2653||2652.5||2653||2652.5||1293
1623152850000|2021-06-08 11:47:30|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|1546
1623152860000|2021-06-08 11:47:40|2651.5|2651|2651.5|2651|2652|2651.5|2651.5|2651|2450
1623152870000|2021-06-08 11:47:50|2652|2651.5|2652|2651.5|2652|2651.5|2652|2651.5|739
1623152890000|2021-06-08 11:48:10|2652.5|2652|2653|2652|2653|2652|2652.5|2652|381
1623152900000|2021-06-08 11:48:20|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|2653.5|2652.5|0
1623152920000|2021-06-08 11:48:40|2654|2653|2654.5|2653.5|2654.5|2653.5|2654|2653|50
1623152940000|2021-06-08 11:49:00|2655|2654|2655|2654|2655|2654|2655|2654|0
1623152960000|2021-06-08 11:49:20|||||||||8
1623152980000|2021-06-08 11:49:40|2655.5|2654.5|2655.5|2655|2656|2655|2655|2654.5|2146
1623153000000|2021-06-08 11:50:00|2655|2654.5|2654.5|2654|2655.5|2655|2654.5|2654|1935
1623153010000|2021-06-08 11:50:10|2654|2653|2653.5|2653|2654|2653|2653|2652.5|5699
1623153030000|2021-06-08 11:50:30|2653|2652.5|2653|2652.5|2653|2652.5|2653|2652|1090
1623153040000|2021-06-08 11:50:40|2652.5|2652|2652.5|2652|2653|2652|2652.5|2652|960
1623153060000|2021-06-08 11:51:00|2652|2651.5|2651.5|2651|2652.5|2651.5|2651.5|2651|3337
1623153080000|2021-06-08 11:51:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|380
1623153100000|2021-06-08 11:51:40|2651.5|2651|2651|2650.5|2651.5|2651|2651|2650.5|643
1623153110000|2021-06-08 11:51:50|2650.5|2650|2651.5|2651|2651.5|2651|2650.5|2650|1744
1623153120000|2021-06-08 11:52:00|2652||2651.5||2652||2651.5||687
1623153160000|2021-06-08 11:52:40|2651|2650.5|2651|2650.5|2651|2650.5|2650.5|2650|698
1623153180000|2021-06-08 11:53:00||2650||2650.5||2650.5||2650|371
1623153190000|2021-06-08 11:53:10||2650||2650.5||2650.5||2650|0
1623153240000|2021-06-08 11:54:00|2651.5|2651|2651.5|2651|2651.5|2651|2651|2650.5|1253
1623153250000|2021-06-08 11:54:10|2651|2650.5|2650.5|2650|2651|2650.5|2650.5|2650|1333
1623153310000|2021-06-08 11:55:10|||||||||901
1623153320000|2021-06-08 11:55:20|2651|2650.5|2651|2650.5|2651|2650.5|2651|2650.5|140
1623153350000|2021-06-08 11:55:50|2651.5|2651|2651.5|2651|2652|2651.5|2651.5|2651|1557
1623153370000|2021-06-08 11:56:10|||||||||350
1623153380000|2021-06-08 11:56:20|2652|2651.5|2653|2652.5|2653|2652.5|2652|2651.5|1227
1623153390000|2021-06-08 11:56:30|2652.5|2652|2652.5|2652|2653|2652|2652.5|2652|1697
1623153410000|2021-06-08 11:56:50|2653|2652.5|2653|2652|2653|2652.5|2652.5|2652|1886
1623153420000|2021-06-08 11:57:00||2652.5||2652.5||2652.5||2652.5|0
1623153430000|2021-06-08 11:57:10|2653.5|2653|2653.5|2653|2653.5|2653|2653.5|2653|352
1623153470000|2021-06-08 11:57:50|2654|2653.5|2654|2653.5|2654|2653.5|2654|2653.5|359
1623153500000|2021-06-08 11:58:20|2653.5|2653|2652.5|2652|2653.5|2653|2652.5|2652|2534
1623153510000|2021-06-08 11:58:30|2652|2651.5|2651.5|2651|2652|2651.5|2651.5|2651|293
1623153520000|2021-06-08 11:58:40|2651|2650.5|2651.5|2651|2651.5|2651|2651|2650.5|439
1623153530000|2021-06-08 11:58:50|2652|2651.5|2652|2651.5|2652.5|2651.5|2652|2651.5|721
1623153540000|2021-06-08 11:59:00|2652.5||2652.5||2652.5||2652||192
1623153550000|2021-06-08 11:59:10|2652|2651|2651.5|2651|2652|2651|2651.5|2651|132
1623153580000|2021-06-08 11:59:40|2652|2651.5|2652|2651|2652|2651.5|2652|2651|194
1623153590000|2021-06-08 11:59:50|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|2652.5|2651.5|350
1623153610000|2021-06-08 12:00:10|2653|2652|2653|2652.5|2653|2652.5|2653|2652|1390
1623153620000|2021-06-08 12:00:20|2652.5|2652|2652.5|2652|2652.5|2652|2652.5|2652|528
1623153640000|2021-06-08 12:00:40|2652|2651.5|2651|2650.5|2652.5|2651.5|2651|2650.5|2390
1623153650000|2021-06-08 12:00:50||2650||2650.5||2650.5||2650|0
1623153660000|2021-06-08 12:01:00|2650.5|2650|2651|2650.5|2651.5|2651|2650.5|2650|4468
1623153700000|2021-06-08 12:01:40|2650.5|2650|2650|2649|2650.5|2650|2649.5|2649|4152
1623153710000|2021-06-08 12:01:50|2649.5|2648.5|2649|2648.5|2650|2649|2649|2648|5849
1623153730000|2021-06-08 12:02:10|2648.5|2648|2649|2648.5|2649|2648.5|2648.5|2648|1465
1623153740000|2021-06-08 12:02:20|2649.5|2649|2650|2649|2650.5|2649.5|2649.5|2649|5395
1623153750000|2021-06-08 12:02:30|2649.5||2650||2650||2649.5||629
1623153770000|2021-06-08 12:02:50|2650.5|2649.5|2649|2648|2650.5|2649.5|2648.5|2648|5424
1623153780000|2021-06-08 12:03:00|2648.5||2648.5||2648.5||2648.5||46
1623153790000|2021-06-08 12:03:10|2649|2648.5|2649|2648.5|2649|2648.5|2649|2648.5|301
1623153810000|2021-06-08 12:03:30|||||||||750
1623153830000|2021-06-08 12:03:50|||||||||549
1623153840000|2021-06-08 12:04:00|2648.5|2648|2647|2646|2648.5|2648|2646.5|2646|2774
1623153850000|2021-06-08 12:04:10|2646.5|2645.5|2645.5|2645|2647|2645.5|2645.5|2645|4027
1623153860000|2021-06-08 12:04:20|2646|2645.5|2645.5|2644.5|2646|2645.5|2644.5|2644|7345
1623153870000|2021-06-08 12:04:30|||||||||23
1623153910000|2021-06-08 12:05:10|2646|2645|2647|2646.5|2647|2646.5|2646|2645|3768
1623153920000|2021-06-08 12:05:20|2647.5|2647|2647.5|2647|2648|2647|2647.5|2647|657
1623153930000|2021-06-08 12:05:30|2648||2648||2648||2648||0
1623153940000|2021-06-08 12:05:40|2648.5|2647.5|2648|2647.5|2648.5|2647.5|2648|2647.5|0
1623153950000|2021-06-08 12:05:50|2647.5|2647|2647.5|2646.5|2647.5|2647|2646.5|2646|1891
1623153960000|2021-06-08 12:06:00|2647|2646|2646|2645.5|2647|2646.5|2646|2645.5|1689
1623153970000|2021-06-08 12:06:10|2646.5|2646|2646.5|2646|2647|2646|2646.5|2646|187
1623154000000|2021-06-08 12:06:40||2645.5||2645.5||2645.5||2645.5|385
1623154050000|2021-06-08 12:07:30|2645.5|2645|2645|2644.5|2645.5|2645|2645|2644|4321
1623154060000|2021-06-08 12:07:40|2644.5|2644|2644|2643|2644.5|2644.5|2643.5|2642.5|2290
1623154070000|2021-06-08 12:07:50|2643.5|2642.5|2643|2642.5|2643.5|2643|2642.5|2642|2914
1623154080000|2021-06-08 12:08:00|2643.5|2643|2643.5|2642.5|2644|2643.5|2643.5|2642.5|503
1623154090000|2021-06-08 12:08:10|2643|2642|2643.5|2643|2643.5|2643|2643|2642|312
1623154100000|2021-06-08 12:08:20|2644|2643.5|2643.5|2643|2644|2643.5|2643.5|2643|129
1623154110000|2021-06-08 12:08:30|2644|2643.5|2644.5|2644|2645|2644|2644|2643.5|904
1623154120000|2021-06-08 12:08:40|2644|2643.5|2644.5|2643.5|2644.5|2643.5|2644|2643.5|133
1623154140000|2021-06-08 12:09:00|2644||2644||2644||2644||0
1623154150000|2021-06-08 12:09:10|2643.5|2643|2642|2641.5|2643.5|2643|2642|2641.5|5128
1623154160000|2021-06-08 12:09:20||2641||2641.5||2641.5||2641|0
1623154170000|2021-06-08 12:09:30|2642.5|2642|2643|2642.5|2643.5|2643|2642.5|2641.5|4003
1623154180000|2021-06-08 12:09:40|2643.5|2643|2643|2642.5|2643.5|2643|2642.5|2642|1778
1623154190000|2021-06-08 12:09:50|2643.5||2643||2643.5||2643||294
1623154210000|2021-06-08 12:10:10|2643.5|2643|2643.5|2642.5|2644|2643.5|2643.5|2642.5|3793
1623154220000|2021-06-08 12:10:20|2644|2643|2643|2642.5|2644|2643|2643|2642.5|1051
1623154230000|2021-06-08 12:10:30|2643.5||2643||2643.5||2643||0
1623154250000|2021-06-08 12:10:50|2643.5||2643||2643.5||2643||293
1623154260000|2021-06-08 12:11:00|2642.5|2642|2642|2641.5|2642.5|2642|2642|2641.5|831
1623154270000|2021-06-08 12:11:10|2642.5|2642|2642.5|2642|2642.5|2642|2642.5|2642|108
1623154280000|2021-06-08 12:11:20|2642|2641.5|2642|2641.5|2642.5|2641.5|2642|2641|1210
1623154290000|2021-06-08 12:11:30||2641||2641||2641||2641|0
1623154310000|2021-06-08 12:11:50|||||||||75
1623154320000|2021-06-08 12:12:00||2641.5||2641.5||2641.5||2641.5|0
1623154330000|2021-06-08 12:12:10|2641.5|2641|2641|2640.5|2641.5|2641|2641|2640|1520
1623154350000|2021-06-08 12:12:30|2640.5|2640|2641|2640.5|2641|2640.5|2640.5|2640|1295
1623154360000|2021-06-08 12:12:40|||||||||437
1623154380000|2021-06-08 12:13:00|2641.5||2641||2641.5||2641||864
1623154400000|2021-06-08 12:13:20|2640.5|2640|2641|2640.5|2641|2640.5|2639.5|2639|5721
1623154420000|2021-06-08 12:13:40|2641.5|2641|2641.5|2641|2641.5|2641|2641|2640.5|1394
1623154440000|2021-06-08 12:14:00|2642|2641.5|2642.5|2641.5|2642.5|2641.5|2642|2641.5|435
1623154450000|2021-06-08 12:14:10|2642||2642||2642||2642||39
1623154470000|2021-06-08 12:14:30|2641.5|2641|2642|2641.5|2642|2641.5|2641.5|2641|523
1623154480000|2021-06-08 12:14:40|2642.5|2642|2642|2641.5|2642.5|2642|2642|2641.5|628
1623154500000|2021-06-08 12:15:00|2641.5|2641|2641.5|2641|2641.5|2641|2641.5|2641|549
1623154510000|2021-06-08 12:15:10|2642||2641.5||2642||2641.5||0
1623154550000|2021-06-08 12:15:50|2641|2640.5|2641|2640|2641|2640.5|2640.5|2640|808
1623154560000|2021-06-08 12:16:00|2640.5|2640.5|2640.5|2640|2640.5|2640.5|2640.5|2640|0
1623154570000|2021-06-08 12:16:10|2640|2639.5|2640|2639.5|2640.5|2639.5|2640|2639.5|0
1623154580000|2021-06-08 12:16:20|2639.5|2639|2639.5|2639|2639.5|2639|2639.5|2639|107
1623154600000|2021-06-08 12:16:40|2639|2638.5|2639|2638|2639.5|2638.5|2638.5|2638|2846
1623154610000|2021-06-08 12:16:50|2638.5|2637.5|2638|2637.5|2638.5|2637.5|2638|2637.5|447
1623154620000|2021-06-08 12:17:00|2637.5|2637|2638.5|2638|2638.5|2638|2637.5|2637|534
1623154650000|2021-06-08 12:17:30|2639|2638.5|2639|2638.5|2639|2638.5|2639|2638.5|332
1623154660000|2021-06-08 12:17:40|2639.5|2639|2639.5|2639|2639.5|2639|2639|2638.5|816
1623154670000|2021-06-08 12:17:50|2640|2639.5|2640|2639.5|2640|2639.5|2639.5|2639.5|905
1623154680000|2021-06-08 12:18:00|2640.5||2640||2640.5||2640||75
1623154700000|2021-06-08 12:18:20|||||||||159
1623154720000|2021-06-08 12:18:40|2639.5|2639|2639.5|2639|2639.5|2639|2639.5|2639|574
1623154740000|2021-06-08 12:19:00|2639|2638.5|2639|2638|2639|2638.5|2638.5|2638|956
1623154750000|2021-06-08 12:19:10|2639.5|2638.5|2639.5|2638.5|2639.5|2639|2639.5|2638.5|160
1623154760000|2021-06-08 12:19:20||2639||2639||2639||2639|1200
1623154800000|2021-06-08 12:20:00|2640|2639.5|2638.5|2638|2640|2639.5|2638.5|2638|2438
1623154840000|2021-06-08 12:20:40|2638|2637.5|2638|2637.5|2638|2637.5|2638|2637.5|394
1623154850000|2021-06-08 12:20:50|2637.5|2637|2637.5|2637|2637.5|2637|2637.5|2637|348
1623154860000|2021-06-08 12:21:00|2637|2636.5|2637|2636.5|2637|2636.5|2637|2636.5|100
1623154870000|2021-06-08 12:21:10|||||||||1490
1623154880000|2021-06-08 12:21:20|2636.5|2636|2636.5|2636|2637|2636.5|2636|2635.5|7690
1623154940000|2021-06-08 12:22:20|2637|2636.5|2637|2636.5|2637|2636.5|2637|2636.5|941
1623154970000|2021-06-08 12:22:50|||||||||40
1623155020000|2021-06-08 12:23:40|2636.5|2636|2636.5|2635.5|2636.5|2636|2636.5|2635.5|561
1623155040000|2021-06-08 12:24:00|2636|2636|2636.5|2635.5|2636.5|2636|2636|2635.5|135
1623155060000|2021-06-08 12:24:20|2637|2636|2637|2636.5|2637|2636.5|2636.5|2636|791
1623155080000|2021-06-08 12:24:40|2636.5|2636|2637|2636|2637|2636|2636.5|2636|1859
1623155090000|2021-06-08 12:24:50|2636.5||2636.5||2636.5||2636.5||0
1623155100000|2021-06-08 12:25:00|||||||||32
1623155110000|2021-06-08 12:25:10|2637|2636.5|2637|2636.5|2637|2636.5|2637|2636|863
1623155120000|2021-06-08 12:25:20|||||||||170
1623155130000|2021-06-08 12:25:30|2636.5|2636|2636.5|2636|2637|2636.5|2636.5|2636|1152
1623155140000|2021-06-08 12:25:40|2636|2635.5|2636|2635.5|2636.5|2635.5|2636|2635|839
1623155160000|2021-06-08 12:26:00|2635.5|2635|2635.5|2635|2636|2635.5|2635.5|2635|6143
1623155170000|2021-06-08 12:26:10|2636|2634.5|2635.5|2635|2636|2635|2635|2634.5|3256
1623155180000|2021-06-08 12:26:20|2635|2634.5|2635.5|2634.5|2635.5|2634.5|2635|2634.5|616
1623155200000|2021-06-08 12:26:40||2635||2634.5||2635||2634.5|1023
1623155210000|2021-06-08 12:26:50|2635||2635||2635||2635||31
1623155220000|2021-06-08 12:27:00|2634.5|2634|2636.5|2635.5|2636.5|2635.5|2634.5|2634|946
1623155240000|2021-06-08 12:27:20|2636|2635|2635.5|2635|2636|2635|2635.5|2635|986
1623155260000|2021-06-08 12:27:40|2635|2634.5|2635|2634|2635|2634.5|2634.5|2634|498
1623155290000|2021-06-08 12:28:10|2634.5|2634.5|2634.5|2633.5|2634.5|2634.5|2634.5|2633.5|454
1623155300000|2021-06-08 12:28:20|2635|2634|2634.5|2634|2635|2634|2634.5|2634|45
1623155310000|2021-06-08 12:28:30|2634|2633.5|2634|2633|2634|2633.5|2633.5|2633|899
1623155330000|2021-06-08 12:28:50|||||||||875000
1623155340000|2021-06-08 12:29:00|2633.5||2634||2634||2633.5||0
1623155370000|2021-06-08 12:29:30|2634.5|2633.5|2635|2634.5|2635.5|2634.5|2634.5|2633.5|0
1623155400000|2021-06-08 12:30:00|2635.5|2635|2635.5|2635|2636|2635|2635.5|2635|0
1623155430000|2021-06-08 12:30:30|2635|2634.5|2633.5|2632.5|2635|2634.5|2633|2632.5|0
1623155440000|2021-06-08 12:30:40|2633|2632|2633|2632.5|2633|2632.5|2633|2632|0
1623155450000|2021-06-08 12:30:50|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|0
1623155460000|2021-06-08 12:31:00|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|0
1623155470000|2021-06-08 12:31:10|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|0
1623155490000|2021-06-08 12:31:30|2630.5|2630|2629.5|2628.5|2630.5|2630|2629.5|2628.5|0
1623155500000|2021-06-08 12:31:40|2630|2629|2630.5|2629.5|2630.5|2629.5|2630|2629|0
1623155510000|2021-06-08 12:31:50|2630||2630.5||2630.5||2630||0
1623155530000|2021-06-08 12:32:10||2630||2630||2630||2630|0
1623155540000|2021-06-08 12:32:20|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1623155560000|2021-06-08 12:32:40|2629.5|2629|2630|2629.5|2630.5|2629.5|2629|2628.5|0
1623155630000|2021-06-08 12:33:50|2629.5|2629|2630|2629|2630|2629.5|2629.5|2629|0
1623155660000|2021-06-08 12:34:20|2630.5|2629.5|2630|2629.5|2630.5|2629.5|2630|2629|0
1623155670000|2021-06-08 12:34:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1623155700000|2021-06-08 12:35:00|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1623155720000|2021-06-08 12:35:20|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|0
1623155760000|2021-06-08 12:36:00|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1623155780000|2021-06-08 12:36:20|2630|2629.5|2628.5|2628|2630|2629.5|2628|2627|0
1623155800000|2021-06-08 12:36:40|2629.5|2628.5|2629.5|2629|2629.5|2629|2629|2628.5|0
1623155810000|2021-06-08 12:36:50|2630||2629.5||2630||2629.5||0
1623155820000|2021-06-08 12:37:00|2629|2628.5|2628.5|2628|2629|2628.5|2628|2627.5|0
1623155830000|2021-06-08 12:37:10|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|0
1623155840000|2021-06-08 12:37:20|2629.5||2629.5||2629.5||2629.5||0
1623155850000|2021-06-08 12:37:30|2629|2629|2629.5|2629|2629.5|2629|2629|2629|0
1623155860000|2021-06-08 12:37:40|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|0
1623155880000|2021-06-08 12:38:00|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630.5|0
1623155900000|2021-06-08 12:38:20|2632|2631|2631.5|2631|2632|2631|2631.5|2631|0
1623155910000|2021-06-08 12:38:30|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|0
1623155920000|2021-06-08 12:38:40|2631.5|2631|2633|2632|2633|2632|2631.5|2631|0
1623155930000|2021-06-08 12:38:50|2632.5||2632.5||2632.5||2632.5||0
1623155940000|2021-06-08 12:39:00|2633|2632.5|2633.5|2633|2633.5|2633|2633|2632.5|0
1623155950000|2021-06-08 12:39:10|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|0
1623155990000|2021-06-08 12:39:50|2633.5|2633|2633|2632.5|2634|2633|2633|2632.5|0
1623156000000|2021-06-08 12:40:00|2632.5|2632|2631.5|2631|2632.5|2632|2631.5|2631|0
1623156010000|2021-06-08 12:40:10|2631|2630.5|2631.5|2630.5|2631.5|2630.5|2631|2630.5|0
1623156020000|2021-06-08 12:40:20|2632|2631|2632|2631.5|2632|2631.5|2632|2631|0
1623156030000|2021-06-08 12:40:30|2632.5|2632|2632.5|2631.5|2632.5|2632|2632.5|2631.5|0
1623156040000|2021-06-08 12:40:40||2632||2632||2632||2632|0
1623156090000|2021-06-08 12:41:30|2633|2632.5|2632.5|2632|2633.5|2632.5|2632.5|2632|0
1623156120000|2021-06-08 12:42:00|2632|2631.5|2632|2631|2632.5|2632|2631.5|2631|0
1623156130000|2021-06-08 12:42:10|2631.5||2631.5||2631.5||2631.5||0
1623156150000|2021-06-08 12:42:30|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|0
1623156170000|2021-06-08 12:42:50|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1623156190000|2021-06-08 12:43:10|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1623156220000|2021-06-08 12:43:40|2629.5|2629|2630|2629|2630|2629|2629.5|2629|0
1623156230000|2021-06-08 12:43:50|2631|2629.5|2631|2630.5|2631|2630.5|2630.5|2629.5|0
1623156240000|2021-06-08 12:44:00|2630.5|2630|2630.5|2629.5|2630.5|2630|2630.5|2629.5|0
1623156270000|2021-06-08 12:44:30|2630|2629|2630|2629.5|2630.5|2629.5|2629.5|2629|0
1623156280000|2021-06-08 12:44:40|2630.5|2630|2631|2630.5|2631|2630.5|2630.5|2630|0
1623156290000|2021-06-08 12:44:50|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|0
1623156300000|2021-06-08 12:45:00|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630.5|0
1623156330000|2021-06-08 12:45:30|2630.5|2630|2630.5|2630|2630.5|2630|2630.5|2630|0
1623156340000|2021-06-08 12:45:40|2630|2629.5|2629.5|2629|2630|2629.5|2629.5|2629|0
1623156360000|2021-06-08 12:46:00|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|0
1623156390000|2021-06-08 12:46:30|2631|2630.5|2631|2630|2631|2630.5|2630.5|2630|0
1623156400000|2021-06-08 12:46:40|2630.5||2630.5||2630.5||2630.5||0
1623156410000|2021-06-08 12:46:50|2630|2629.5|2630.5|2630|2630.5|2630|2630|2629.5|0
1623156420000|2021-06-08 12:47:00|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630|0
1623156430000|2021-06-08 12:47:10|2630.5|2630|2630.5|2630|2631|2630.5|2630.5|2630|0
1623156440000|2021-06-08 12:47:20|2631|2629.5|2630.5|2630|2631|2630|2630|2629.5|0
1623156450000|2021-06-08 12:47:30|2631|2630.5|2631|2630.5|2631|2630.5|2631|2630|0
1623156470000|2021-06-08 12:47:50|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|0
1623156480000|2021-06-08 12:48:00|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|0
1623156490000|2021-06-08 12:48:10|2632|2631.5|2632.5|2632|2633|2632|2632|2631.5|0
1623156500000|2021-06-08 12:48:20|2633|2632.5|2633|2632.5|2633|2632.5|2633|2632.5|0
1623156520000|2021-06-08 12:48:40|2633.5||2633||2633.5||2633||0
1623156530000|2021-06-08 12:48:50|2632.5|2629.5|2630|2629.5|2632.5|2631|2629.5|2629|16410
1623156540000|2021-06-08 12:49:00|||||||||647
1623156550000|2021-06-08 12:49:10|||||||||655
1623156560000|2021-06-08 12:49:20|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|1494
1623156570000|2021-06-08 12:49:30|2630.5|2630|2630|2629.5|2631|2630.5|2630|2629.5|11735
1623156580000|2021-06-08 12:49:40|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|3965
1623156600000|2021-06-08 12:50:00|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|3896
1623156610000|2021-06-08 12:50:10|2629.5|2629|2630|2629.5|2630|2629.5|2629.5|2629|931
1623156630000|2021-06-08 12:50:30|2629.5|2629|2629|2628.5|2630|2629|2629|2628.5|5546
1623156660000|2021-06-08 12:51:00|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|635
1623156680000|2021-06-08 12:51:20|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|515
1623156700000|2021-06-08 12:51:40|||||||||100
1623156710000|2021-06-08 12:51:50|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|1797
1623156720000|2021-06-08 12:52:00|2629.5||2629.5||2629.5||2629.5||815
1623156740000|2021-06-08 12:52:20||2629||2629||2629||2629|0
1623156760000|2021-06-08 12:52:40|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|373
1623156780000|2021-06-08 12:53:00|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|241
1623156820000|2021-06-08 12:53:40|2629|2628.5|2629.5|2629|2629.5|2629|2629|2628|3331
1623156850000|2021-06-08 12:54:10|2629|2628.5|2629|2628.5|2629|2628.5|2629|2628.5|810
1623156860000|2021-06-08 12:54:20|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|301
1623156870000|2021-06-08 12:54:30|2630|2629.5|2630|2629.5|2630|2629.5|2629.5|2629|565
1623156900000|2021-06-08 12:55:00|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|11846
1623156910000|2021-06-08 12:55:10|2630.5|2629|2628.5|2628|2630.5|2629|2628.5|2627.5|7467
1623156920000|2021-06-08 12:55:20|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|836
1623156930000|2021-06-08 12:55:30|2627.5|2627|2627|2626.5|2628|2627|2627|2626.5|2264
1623156940000|2021-06-08 12:55:40|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|1937
1623156950000|2021-06-08 12:55:50|2626.5|2626|2626.5|2625.5|2627|2626|2626|2625.5|5290
1623156960000|2021-06-08 12:56:00|2626|2626|2626.5|2626|2627|2626.5|2626|2625.5|1704
1623156970000|2021-06-08 12:56:10|2627||2627||2627||2627||121
1623156980000|2021-06-08 12:56:20|2626.5|2626.5|2627|2626.5|2627.5|2626.5|2626.5|2626|2122
1623156990000|2021-06-08 12:56:30|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2626.5|319
1623157000000|2021-06-08 12:56:40|2628|2627.5|2628|2627|2628|2627.5|2627.5|2627|1908
1623157010000|2021-06-08 12:56:50|2627.5|2627.5|2628|2627|2628|2627.5|2627.5|2627|283
1623157020000|2021-06-08 12:57:00|2628.5|2627.5|2629.5|2628.5|2629.5|2628.5|2628.5|2627.5|722
1623157030000|2021-06-08 12:57:10|2630|2629|2629.5|2629|2630|2629.5|2629|2628.5|3951
1623157040000|2021-06-08 12:57:20|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2628.5|2628|1808
1623157050000|2021-06-08 12:57:30|2629||2629||2629||2629||236
1623157060000|2021-06-08 12:57:40|2629.5|2629|2628.5|2628|2629.5|2629|2628.5|2628|1492
1623157080000|2021-06-08 12:58:00|2628|2627.5|2626.5|2626|2628|2627.5|2626.5|2626|1939
1623157090000|2021-06-08 12:58:10|2626|2625.5|2626|2625.5|2626.5|2625.5|2626|2625.5|165
1623157100000|2021-06-08 12:58:20|||||||||1
1623157110000|2021-06-08 12:58:30||2625||2625.5||2625.5||2625|0
1623157120000|2021-06-08 12:58:40|2625.5|2625|2625|2624|2625.5|2625|2625|2624|466
1623157130000|2021-06-08 12:58:50||2624.5||2624.5||2624.5||2624.5|0
1623157140000|2021-06-08 12:59:00|2625.5|2625|2625.5|2625|2625.5|2625|2625|2625|773
1623157150000|2021-06-08 12:59:10|2626|2625.5|2630|2629|2631|2630.5|2626|2625.5|44850
1623157160000|2021-06-08 12:59:20|2629.5|2628.5|2628|2627.5|2629.5|2629|2627.5|2627|6401
1623157180000|2021-06-08 12:59:40|||||||||78
1623157210000|2021-06-08 13:00:10|2628.5|2628|2630.5|2629.5|2631|2630|2628|2628|2912
1623157220000|2021-06-08 13:00:20|2630|2629|2630|2629|2630|2629|2629.5|2629|531
1623157230000|2021-06-08 13:00:30|2630.5|2629.5|2630|2629.5|2630.5|2630|2630|2629.5|200
1623157240000|2021-06-08 13:00:40|2630.5|2630|2630|2629.5|2630.5|2630|2630|2629.5|2275
1623157250000|2021-06-08 13:00:50|2630.5|2630|2630|2629.5|2630.5|2630|2629.5|2629|2142
1623157260000|2021-06-08 13:01:00|2629.5|2629|2630|2629|2630|2629|2629.5|2629|773
1623157270000|2021-06-08 13:01:10|2630.5|2629.5|2630|2629.5|2630.5|2630|2629.5|2629|3969
1623157280000|2021-06-08 13:01:20|2630.5||2630||2630.5||2630||198
1623157290000|2021-06-08 13:01:30|2629.5|2629|2629.5|2629|2630|2629|2629|2628.5|3388
1623157340000|2021-06-08 13:02:20|2630.5|2629.5|2629|2628|2630.5|2629.5|2628.5|2628|6077
1623157350000|2021-06-08 13:02:30|2628.5|2628.5|2629|2628.5|2629|2628.5|2628.5|2628|428
1623157360000|2021-06-08 13:02:40|2628.5|2628|2628.5|2628|2628.5|2628|2628.5|2628|35
1623157380000|2021-06-08 13:03:00|2629|2628.5|2628|2627|2629|2628.5|2628|2627|1894
1623157390000|2021-06-08 13:03:10|2627.5|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|273
1623157400000|2021-06-08 13:03:20|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|50
1623157410000|2021-06-08 13:03:30|2627.5|2627|2627.5|2627|2627.5|2627|2627|2627|1843
1623157420000|2021-06-08 13:03:40||2626.5||2626.5||2626.5||2626.5|0
1623157430000|2021-06-08 13:03:50||2627||2627||2627||2627|0
1623157440000|2021-06-08 13:04:00|2627|2626.5|2626.5|2625.5|2627|2626.5|2626|2625.5|761
1623157460000|2021-06-08 13:04:20|2626|2625|2625.5|2625|2626|2625|2625|2624.5|1244
1623157470000|2021-06-08 13:04:30|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|0
1623157500000|2021-06-08 13:05:00|||||||||1000
1623157510000|2021-06-08 13:05:10|2624.5|2624|2624|2623.5|2624.5|2624|2624|2623|630
1623157530000|2021-06-08 13:05:30|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|205
1623157540000|2021-06-08 13:05:40|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624|967
1623157550000|2021-06-08 13:05:50|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2624.5|965
1623157570000|2021-06-08 13:06:10|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|1264
1623157590000|2021-06-08 13:06:30|2626|2625|2625.5|2625|2626|2625|2625.5|2625|7019
1623157600000|2021-06-08 13:06:40|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|656
1623157620000|2021-06-08 13:07:00|2626.5|2626|2626.5|2626|2626.5|2626|2626|2625.5|3114
1623157650000|2021-06-08 13:07:30|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|340
1623157660000|2021-06-08 13:07:40|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|632
1623157670000|2021-06-08 13:07:50|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2623.5|1322
1623157680000|2021-06-08 13:08:00|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624|257
1623157690000|2021-06-08 13:08:10|2625.5|2625|2625.5|2625|2626|2625|2625.5|2624.5|0
1623157700000|2021-06-08 13:08:20|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|382
1623157710000|2021-06-08 13:08:30|2626.5||2626||2626.5||2626||711
1623157720000|2021-06-08 13:08:40|2625.5|2625|2625.5|2625|2625.5|2625|2625.5|2625|330
1623157730000|2021-06-08 13:08:50|2626|2625.5|2625.5|2625|2626.5|2626|2625.5|2625|1976
1623157740000|2021-06-08 13:09:00|2626|2625.5|2625.5|2625|2626|2625.5|2625.5|2625|332
1623157750000|2021-06-08 13:09:10|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|0
1623157760000|2021-06-08 13:09:20|||||||||1
1623157780000|2021-06-08 13:09:40|||||||||271
1623157800000|2021-06-08 13:10:00|2624.5|2624|2624|2623.5|2624.5|2624|2624|2623.5|429
1623157830000|2021-06-08 13:10:30|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|1296
1623157840000|2021-06-08 13:10:40||2623.5||2623.5||2623.5||2623.5|464
1623157850000|2021-06-08 13:10:50||2624||2624||2624||2623.5|1
1623157860000|2021-06-08 13:11:00|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624|453
1623157890000|2021-06-08 13:11:30|2625.5|2625|2625.5|2625|2625.5|2625|2625|2624.5|3932
1623157910000|2021-06-08 13:11:50|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|717
1623157940000|2021-06-08 13:12:20|||||||||460
1623157950000|2021-06-08 13:12:30|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|1322
1623157970000|2021-06-08 13:12:50|2625.5|2625|2625|2624.5|2626|2625|2625|2624.5|7995
1623157980000|2021-06-08 13:13:00|||||||||57
1623157990000|2021-06-08 13:13:10|2624.5|2624|2624.5|2624|2625|2624|2624.5|2624|687
1623158030000|2021-06-08 13:13:50|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|669
1623158040000|2021-06-08 13:14:00|||||||||118
1623158080000|2021-06-08 13:14:40|2623.5|2623|2623|2622|2623.5|2623|2622.5|2622|2037
1623158090000|2021-06-08 13:14:50|||||||||14
1623158100000|2021-06-08 13:15:00|2622.5|2622.5|2623|2622.5|2623|2622.5|2622.5|2622.5|882
1623158110000|2021-06-08 13:15:10|||||||||10
1623158140000|2021-06-08 13:15:40|2622.5|2622|2622.5|2621.5|2623|2622.5|2622.5|2621.5|1495
1623158150000|2021-06-08 13:15:50|2623|2622|2623|2622.5|2623|2622.5|2622.5|2622|1298
1623158190000|2021-06-08 13:16:30|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|2551
1623158200000|2021-06-08 13:16:40|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|630
1623158210000|2021-06-08 13:16:50|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1035
1623158220000|2021-06-08 13:17:00|||||||||20
1623158230000|2021-06-08 13:17:10|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|235
1623158260000|2021-06-08 13:17:40|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2622|874
1623158280000|2021-06-08 13:18:00|2623.5|2623|2624|2623.5|2624.5|2624|2623.5|2623|26075
1623158290000|2021-06-08 13:18:10|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|771
1623158300000|2021-06-08 13:18:20|2624|2623.5|2625|2624|2625|2624|2624|2623|250
1623158310000|2021-06-08 13:18:30|2625.5|2624.5|2625.5|2625|2625.5|2625|2625.5|2624.5|642
1623158330000|2021-06-08 13:18:50|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|413
1623158340000|2021-06-08 13:19:00|2626|2625|2625.5|2625|2626|2625|2625.5|2625|1549
1623158350000|2021-06-08 13:19:10|||||||||5
1623158370000|2021-06-08 13:19:30|||||||||10
1623158390000|2021-06-08 13:19:50|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|41
1623158400000|2021-06-08 13:20:00|2626.5|2626|2627|2626.5|2627.5|2627|2626.5|2626|2554
1623158410000|2021-06-08 13:20:10|2626.5|2626|2627|2626|2627|2626|2626.5|2626|246
1623158420000|2021-06-08 13:20:20|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|100
1623158430000|2021-06-08 13:20:30|2627.5|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|350
1623158440000|2021-06-08 13:20:40|2627||2627.5||2627.5||2627||0
1623158450000|2021-06-08 13:20:50|2627|2626|2626|2625.5|2627|2626|2626|2625.5|2015
1623158460000|2021-06-08 13:21:00|2626.5|2626|2626.5|2625.5|2626.5|2626|2626.5|2625.5|27
1623158480000|2021-06-08 13:21:20|2626||2626||2626||2626||0
1623158510000|2021-06-08 13:21:50|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2626|1079
1623158520000|2021-06-08 13:22:00|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|3298
1623158530000|2021-06-08 13:22:10|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|367
1623158540000|2021-06-08 13:22:20|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|3600
1623158570000|2021-06-08 13:22:50|2627||2626.5||2627||2626.5||3558
1623158580000|2021-06-08 13:23:00|2626|2625.5|2626|2625.5|2626.5|2626|2626|2625.5|2518
1623158590000|2021-06-08 13:23:10||2625||2625.5||2625.5||2625|2316
1623158600000|2021-06-08 13:23:20|||||||||9
1623158620000|2021-06-08 13:23:40|2626.5|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|880
1623158630000|2021-06-08 13:23:50||2626||2626||2626||2626|0
1623158670000|2021-06-08 13:24:30|||||||||20
1623158680000|2021-06-08 13:24:40|2627|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|1862
1623158690000|2021-06-08 13:24:50|2627|2626.5|2628.5|2628|2628.5|2628|2627|2626.5|2184
1623158700000|2021-06-08 13:25:00|2628|2627.5|2627|2626.5|2628|2627.5|2627|2626|1128
1623158710000|2021-06-08 13:25:10|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|345
1623158720000|2021-06-08 13:25:20|2627|2626.5|2630.5|2630|2631|2630.5|2627|2626.5|11228
1623158730000|2021-06-08 13:25:30|2631|2629.5|2629.5|2629|2631|2629.5|2629.5|2629|1175
1623158740000|2021-06-08 13:25:40|2629|2628.5|2628|2627|2629|2628.5|2627.5|2627|774
1623158750000|2021-06-08 13:25:50|||||||||11
1623158760000|2021-06-08 13:26:00|2627.5|2626.5|2627|2626.5|2627.5|2627|2627|2626.5|313
1623158770000|2021-06-08 13:26:10|2627.5|2627|2627.5|2626.5|2627.5|2627|2627.5|2626.5|117
1623158810000|2021-06-08 13:26:50|2627|2626|2627|2626.5|2627|2626.5|2626.5|2626|913
1623158820000|2021-06-08 13:27:00||2626||2626||2626||2626|0
1623158830000|2021-06-08 13:27:10|2626.5|2626.5|2627|2626|2627|2626.5|2626.5|2626|213
1623158840000|2021-06-08 13:27:20|2626.5|2626.5|2627.5|2627|2627.5|2627|2626.5|2626|779
1623158850000|2021-06-08 13:27:30|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|524
1623158860000|2021-06-08 13:27:40|2627.5|2627|2627.5|2627|2627.5|2627|2627|2626.5|217
1623158870000|2021-06-08 13:27:50|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626|28
1623158880000|2021-06-08 13:28:00|2627.5||2627||2627.5||2627||0
1623158890000|2021-06-08 13:28:10|2627.5|2627|2627.5|2627|2627.5|2627|2627.5|2627|57
1623158900000|2021-06-08 13:28:20|2627|2626.5|2627|2626|2627|2626.5|2627|2626|96
1623158910000|2021-06-08 13:28:30||2626.5||2626.5||2626.5||2626.5|0
1623158920000|2021-06-08 13:28:40|2626.5|2626|2626.5|2626|2627|2626|2626.5|2626|253
1623158940000|2021-06-08 13:29:00|2627|2626.5|2627|2626|2627.5|2627|2627|2626|972
1623158950000|2021-06-08 13:29:10|2626.5||2626.5||2626.5||2626.5||0
1623158960000|2021-06-08 13:29:20||2625.5||2626||2626||2625.5|3350
1623158970000|2021-06-08 13:29:30|||||||||2
1623159000000|2021-06-08 13:30:00|2627|2626.5|2627|2626.5|2627|2626.5|2626.5|2626|1936
1623159010000|2021-06-08 13:30:10|2627.5|2627|2628.5|2628|2629.5|2629|2627.5|2627|4360
1623159020000|2021-06-08 13:30:20|2628|2627.5|2627.5|2626.5|2628.5|2628|2626.5|2626|1887
1623159030000|2021-06-08 13:30:30||2627||2627||2627||2626.5|2
1623159040000|2021-06-08 13:30:40|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|837
1623159050000|2021-06-08 13:30:50|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|189
1623159060000|2021-06-08 13:31:00|2627.5|2627|2628|2627|2628|2627.5|2627.5|2626.5|692
1623159070000|2021-06-08 13:31:10|2627.5||2628||2628||2627.5||0
1623159080000|2021-06-08 13:31:20|2627.5|2626.5|2627.5|2627|2628|2627|2627|2626.5|957
1623159090000|2021-06-08 13:31:30|2627|2626.5|2626.5|2626|2627|2626.5|2626.5|2626|270
1623159100000|2021-06-08 13:31:40|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|2318
1623159110000|2021-06-08 13:31:50|2627|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|752
1623159120000|2021-06-08 13:32:00|2626.5|2626|2626.5|2626|2627|2626|2626|2625|2767
1623159140000|2021-06-08 13:32:20|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626|450
1623159150000|2021-06-08 13:32:30|2626.5|2626|2626.5|2625.5|2626.5|2626|2626|2625.5|1618
1623159170000|2021-06-08 13:32:50|2626||2626||2626||2626||0
1623159180000|2021-06-08 13:33:00|2625.5|2625|2626|2625.5|2626|2625.5|2624.5|2623.5|19145
1623159190000|2021-06-08 13:33:10|2625.5|2625|2626|2625.5|2626|2625.5|2625.5|2625|203
1623159200000|2021-06-08 13:33:20|2625.5|2625|2626.5|2625.5|2626.5|2626|2625.5|2625|3098
1623159210000|2021-06-08 13:33:30|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|1227
1623159220000|2021-06-08 13:33:40|2628|2627|2627.5|2627|2628|2627.5|2627.5|2627|877
1623159230000|2021-06-08 13:33:50|2628|2627.5|2628|2627.5|2628|2627.5|2627.5|2627.5|956
1623159240000|2021-06-08 13:34:00|2628.5|2628|2628.5|2628|2628.5|2628|2628|2627.5|888
1623159250000|2021-06-08 13:34:10|||||||||26
1623159260000|2021-06-08 13:34:20|2628|2627.5|2628|2627.5|2628|2627.5|2628|2627.5|175
1623159270000|2021-06-08 13:34:30|2628.5|2628|2628.5|2628|2629|2628.5|2628|2628|3299
1623159280000|2021-06-08 13:34:40|2628|2627.5|2628|2627|2628|2627.5|2627.5|2627|1097
1623159290000|2021-06-08 13:34:50|2627.5|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|0
1623159300000|2021-06-08 13:35:00|2627.5|2627|2627.5|2626.5|2627.5|2627|2627|2626.5|523
1623159310000|2021-06-08 13:35:10|2627|2626|2626|2625.5|2627|2626.5|2626|2625.5|4704
1623159320000|2021-06-08 13:35:20|2626.5|2626|2626|2625.5|2626.5|2626|2626|2625.5|981
1623159340000|2021-06-08 13:35:40|2625.5|2625|2626|2625|2626|2625.5|2625.5|2625|2496
1623159350000|2021-06-08 13:35:50|2625.5|2625.5|2625.5|2624.5|2626|2625.5|2625|2624|1977
1623159360000|2021-06-08 13:36:00|2625|2624|2625.5|2624.5|2625.5|2625|2625|2624|1821
1623159370000|2021-06-08 13:36:10||2625||2624.5||2625||2624.5|0
1623159380000|2021-06-08 13:36:20|2625|2625|2625.5|2625|2625.5|2625|2625|2624.5|3378
1623159390000|2021-06-08 13:36:30|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|12353
1623159400000|2021-06-08 13:36:40||2624.5||2625||2625||2624.5|574
1623159410000|2021-06-08 13:36:50||2624.5||2625||2625||2624.5|387
1623159420000|2021-06-08 13:37:00|2626|2625.5|2626|2625.5|2626|2625.5|2625.5|2625|9203
1623159430000|2021-06-08 13:37:10|2625.5|2625|2624.5|2624|2625.5|2625|2624.5|2624|1837
1623159450000|2021-06-08 13:37:30|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|1787
1623159470000|2021-06-08 13:37:50|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|753
1623159490000|2021-06-08 13:38:10|2625|2624.5|2625.5|2625|2625.5|2625|2625|2624.5|1921
1623159510000|2021-06-08 13:38:30|2625|2624.5|2624|2623.5|2625|2624.5|2624|2623.5|1463
1623159520000|2021-06-08 13:38:40|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|1595
1623159530000|2021-06-08 13:38:50|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|219
1623159540000|2021-06-08 13:39:00|2623.5|2623|2623|2622.5|2623.5|2623|2623|2622.5|2664
1623159550000|2021-06-08 13:39:10|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2622.5|1498
1623159570000|2021-06-08 13:39:30|2623|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|1291
1623159580000|2021-06-08 13:39:40|2623|2622.5|2622|2621.5|2623|2622.5|2622|2621|1897
1623159600000|2021-06-08 13:40:00|2621.5|2621|2621|2620.5|2621.5|2621|2621|2620.5|3057
1623159610000|2021-06-08 13:40:10|2621.5|2621|2621.5|2621|2622|2621.5|2621.5|2621|4163
1623159620000|2021-06-08 13:40:20|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|3565
1623159630000|2021-06-08 13:40:30|2622||2621.5||2622||2621.5||1806
1623159640000|2021-06-08 13:40:40|2622|2620.5|2621.5|2620.5|2622|2620.5|2621.5|2620.5|2678
1623159650000|2021-06-08 13:40:50|2621|2620|2621|2620.5|2621|2620.5|2620.5|2620|4695
1623159660000|2021-06-08 13:41:00|2620.5|2620|2619|2618.5|2621|2620|2619|2618.5|9710
1623159670000|2021-06-08 13:41:10|2619.5|2619|2618.5|2618|2619.5|2619|2618.5|2618|399
1623159680000|2021-06-08 13:41:20|2618|2617.5|2618.5|2618|2618.5|2618|2618|2617.5|1781
1623159690000|2021-06-08 13:41:30|2618|2617.5|2618|2617.5|2618.5|2618|2618|2617.5|110
1623159700000|2021-06-08 13:41:40|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617.5|789
1623159710000|2021-06-08 13:41:50|2618.5||2618.5||2618.5||2618.5||489
1623159720000|2021-06-08 13:42:00|2619|2618|2618.5|2618|2619|2618|2618.5|2618|4623
1623159730000|2021-06-08 13:42:10|2619||2618.5||2619||2618.5||3211
1623159740000|2021-06-08 13:42:20|2618|2617.5|2618|2617.5|2618.5|2617.5|2618|2617.5|119
1623159750000|2021-06-08 13:42:30|||||||||389
1623159760000|2021-06-08 13:42:40||2617||2617.5||2617.5||2617|5
1623159770000|2021-06-08 13:42:50|2617.5|2617|2617.5|2617|2617.5|2617|2617.5|2617|134
1623159780000|2021-06-08 13:43:00|2617|2616.5|2616|2615|2617|2616.5|2616|2615|1072
1623159790000|2021-06-08 13:43:10|2616.5|2615.5|2616.5|2616|2616.5|2616|2616.5|2615.5|186
1623159810000|2021-06-08 13:43:30|2617||2616.5||2617||2616.5||2787
1623159820000|2021-06-08 13:43:40|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615.5|450
1623159830000|2021-06-08 13:43:50|2616|2615.5|2616|2615|2616.5|2615.5|2615.5|2615|103
1623159840000|2021-06-08 13:44:00|2616.5|2615.5|2616.5|2615.5|2617|2616|2616|2615.5|5890
1623159850000|2021-06-08 13:44:10|2616||2616.5||2616.5||2616||311
1623159860000|2021-06-08 13:44:20|2616|2616|2617.5|2616.5|2617.5|2616.5|2616|2616|4016
1623159870000|2021-06-08 13:44:30|||||||||10
1623159880000|2021-06-08 13:44:40|2617|2617|2617.5|2616.5|2617.5|2617|2617|2616.5|668
1623159890000|2021-06-08 13:44:50|2617|2616|2617|2616|2617|2616.5|2616|2615|4138
1623159900000|2021-06-08 13:45:00|2616.5||2616.5||2616.5||2616.5||0
1623159910000|2021-06-08 13:45:10|||||||||400
1623159920000|2021-06-08 13:45:20|2617|2616.5|2617|2616.5|2617|2616.5|2616.5|2616.5|771
1623159930000|2021-06-08 13:45:30|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|889
1623159940000|2021-06-08 13:45:40|2617.5|2616.5|2617|2616|2617.5|2616.5|2616.5|2615.5|3477
1623159950000|2021-06-08 13:45:50|2617.5|2616.5|2618.5|2617.5|2618.5|2617.5|2617|2616.5|809
1623159960000|2021-06-08 13:46:00|2618|2618|2618.5|2618|2618.5|2618|2618|2618|999
1623159970000|2021-06-08 13:46:10|2619|2618.5|2620.5|2619.5|2620.5|2619.5|2618.5|2618.5|5612
1623159980000|2021-06-08 13:46:20|2620|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|721
1623159990000|2021-06-08 13:46:30|2620|2619|2620.5|2619.5|2620.5|2619.5|2620|2619|2434
1623160000000|2021-06-08 13:46:40||2620||2620||2620||2620|0
1623160010000|2021-06-08 13:46:50|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|2604
1623160020000|2021-06-08 13:47:00|2620|2619|2619|2618.5|2620|2619|2619|2618|2076
1623160030000|2021-06-08 13:47:10|2619.5|2619|2620|2619|2620|2619|2619.5|2619|68
1623160040000|2021-06-08 13:47:20|2619.5|2619.5|2620|2619|2620|2619.5|2619.5|2619|93
1623160050000|2021-06-08 13:47:30|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618.5|631
1623160070000|2021-06-08 13:47:50|||||||||150
1623160080000|2021-06-08 13:48:00|||||||||10
1623160090000|2021-06-08 13:48:10|2619.5|2619|2620.5|2619.5|2620.5|2620|2619.5|2619|1551
1623160100000|2021-06-08 13:48:20|2621|2620|2621|2620.5|2621|2620.5|2621|2620|1134
1623160120000|2021-06-08 13:48:40|2620.5|2620|2620.5|2620|2621|2620|2620|2619.5|2260
1623160130000|2021-06-08 13:48:50|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|1808
1623160140000|2021-06-08 13:49:00|2620.5|2620|2621|2620|2621|2620.5|2620|2620|177
1623160150000|2021-06-08 13:49:10|2621.5|2620.5|2621|2620.5|2621.5|2621|2621|2620.5|1210
1623160160000|2021-06-08 13:49:20||2620||2620.5||2620.5||2620|0
1623160170000|2021-06-08 13:49:30|||||||||150
1623160180000|2021-06-08 13:49:40|2620.5|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|1757
1623160190000|2021-06-08 13:49:50|2620||2620||2620||2620||0
1623160200000|2021-06-08 13:50:00|2619.5|2619|2619.5|2618.5|2620|2619.5|2619.5|2618.5|821
1623160210000|2021-06-08 13:50:10|2619|2618|2618.5|2618|2619|2618|2618.5|2618|60
1623160220000|2021-06-08 13:50:20|2619|2618.5|2619|2618|2619.5|2618.5|2618.5|2618|726
1623160230000|2021-06-08 13:50:30|2618.5|2618.5|2619.5|2618.5|2619.5|2619|2618.5|2618.5|320
1623160240000|2021-06-08 13:50:40|2619|2618|2618.5|2618|2619|2618|2618.5|2618|792
1623160250000|2021-06-08 13:50:50|2619|2618.5|2619|2618|2619|2618.5|2619|2618|62
1623160260000|2021-06-08 13:51:00|2619.5|2618.5|2620|2619|2620.5|2619.5|2619.5|2618.5|2651
1623160270000|2021-06-08 13:51:10|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|0
1623160280000|2021-06-08 13:51:20|2620|2619|2621.5|2621|2621.5|2621|2620|2619|3995
1623160290000|2021-06-08 13:51:30|2622|2621.5|2623|2622|2623|2622|2621.5|2621|1898
1623160300000|2021-06-08 13:51:40|2623.5|2622.5|2624|2623|2624|2623|2623.5|2622|136
1623160310000|2021-06-08 13:51:50|2623.5||2624||2624||2623.5||200
1623160320000|2021-06-08 13:52:00|2623.5|2622.5|2623.5|2622.5|2623.5|2622.5|2622.5|2621.5|1086
1623160330000|2021-06-08 13:52:10||2623||2622.5||2623||2622.5|0
1623160340000|2021-06-08 13:52:20|2624|2623|2624|2623|2624|2623.5|2623.5|2623|1203
1623160360000|2021-06-08 13:52:40|2623.5||2624||2624||2623.5||0
1623160370000|2021-06-08 13:52:50|2623.5|2622.5|2623|2622|2623.5|2622.5|2623|2622|354
1623160380000|2021-06-08 13:53:00|2622.5|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|199903
1623160390000|2021-06-08 13:53:10|||||||||179913
1623160400000|2021-06-08 13:53:20|2623|2622|2623.5|2623|2623.5|2623|2623|2622|0
1623160410000|2021-06-08 13:53:30|2624|2623.5|2624|2623|2624|2623.5|2623.5|2623|0
1623160420000|2021-06-08 13:53:40|2623.5|2623.5|2625|2624|2625|2624|2623.5|2623.5|0
1623160430000|2021-06-08 13:53:50|2624.5||2625||2625||2624.5||0
1623160440000|2021-06-08 13:54:00|2624.5|2623.5|2624|2623|2624.5|2623.5|2624|2623|0
1623160450000|2021-06-08 13:54:10|2624.5|2623.5|2624.5|2624|2625|2624.5|2624|2623.5|0
1623160460000|2021-06-08 13:54:20|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|0
1623160470000|2021-06-08 13:54:30|2624|2623.5|2624|2623.5|2624.5|2623.5|2624|2623|0
1623160480000|2021-06-08 13:54:40|2624.5|2624|2624.5|2624|2624.5|2624|2624.5|2624|0
1623160490000|2021-06-08 13:54:50|2624|2623.5|2624|2623.5|2624.5|2623.5|2624|2623.5|0
1623160500000|2021-06-08 13:55:00|2624.5|2624|2624.5|2623.5|2624.5|2624|2624|2623.5|0
1623160510000|2021-06-08 13:55:10|2625|2624|2625|2624|2625|2624|2624.5|2624|0
1623160530000|2021-06-08 13:55:30|2624.5||2624.5||2624.5||2624.5||0
1623160540000|2021-06-08 13:55:40|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|0
1623160550000|2021-06-08 13:55:50|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|0
1623160560000|2021-06-08 13:56:00|2624|2623.5|2624|2623.5|2624|2623.5|2623.5|2623|0
1623160570000|2021-06-08 13:56:10|2623.5|2623|2623.5|2623|2623.5|2623|2623.5|2623|0
1623160580000|2021-06-08 13:56:20|2623|2622.5|2624|2623|2624|2623|2623|2622.5|0
1623160590000|2021-06-08 13:56:30|2623.5|2622.5|2623|2622.5|2623.5|2622.5|2623|2622.5|0
1623160600000|2021-06-08 13:56:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|0
1623160610000|2021-06-08 13:56:50|2623|2621.5|2621.5|2621|2623|2621.5|2621.5|2621|0
1623160620000|2021-06-08 13:57:00|2621|2620.5|2620.5|2620|2621|2620.5|2620.5|2620|0
1623160640000|2021-06-08 13:57:20|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2620|0
1623160650000|2021-06-08 13:57:30|2620.5|2620|2621|2620|2621|2620|2620.5|2620|0
1623160660000|2021-06-08 13:57:40|2620.5||2620.5||2621||2620.5||0
1623160670000|2021-06-08 13:57:50|2620|2619.5|2619|2618.5|2620|2619.5|2619|2618.5|0
1623160680000|2021-06-08 13:58:00|2618.5|2618|2618|2617|2619|2618|2617.5|2616.5|0
1623160690000|2021-06-08 13:58:10|2618.5|2617.5|2619|2618|2619.5|2618.5|2618.5|2617.5|0
1623160700000|2021-06-08 13:58:20|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|0
1623160730000|2021-06-08 13:58:50|2620|2619|2620|2619.5|2620|2619.5|2620|2619|0
1623160740000|2021-06-08 13:59:00|2620.5|2620|2620|2619|2620.5|2620|2620|2619|0
1623160750000|2021-06-08 13:59:10|2619.5|2618.5|2619.5|2619|2619.5|2619|2619.5|2618.5|0
1623160760000|2021-06-08 13:59:20|2620|2619.5|2620|2619|2620.5|2620|2620|2619|0
1623160770000|2021-06-08 13:59:30|2620.5|2619.5|2621|2620|2621.5|2620.5|2620.5|2619.5|0
1623160780000|2021-06-08 13:59:40|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|2621.5|2620.5|0
1623160790000|2021-06-08 13:59:50|2621|2620|2621.5|2620.5|2621.5|2620.5|2620.5|2620|0
1623160800000|2021-06-08 14:00:00|2622|2621|2621.5|2621|2622|2621|2621.5|2620.5|0
1623160810000|2021-06-08 14:00:10|2621|2619.5|2620|2619|2621|2620.5|2620|2619|0
1623160820000|2021-06-08 14:00:20|2620.5|2619.5|2621|2620|2621|2620.5|2620.5|2619.5|0
1623160840000|2021-06-08 14:00:40|2620.5|2619.5|2620.5|2620|2621|2620|2620|2619.5|0
1623160850000|2021-06-08 14:00:50|2621||2621||2621||2620.5||0
1623160860000|2021-06-08 14:01:00|2620.5|2620.5|2622|2621|2622|2621|2620.5|2620.5|0
1623160870000|2021-06-08 14:01:10|2622.5|2621.5|2622.5|2621.5|2622.5|2622|2622|2621|0
1623160880000|2021-06-08 14:01:20||2622||2622||2622||2621.5|0
1623160890000|2021-06-08 14:01:30|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1623160900000|2021-06-08 14:01:40|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2621.5|0
1623160910000|2021-06-08 14:01:50|2623|2622.5|2624|2623|2624|2623.5|2623|2622.5|0
1623160920000|2021-06-08 14:02:00|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|0
1623160930000|2021-06-08 14:02:10|2624.5|2623.5|2625|2624|2625|2624|2624|2623.5|0
1623160950000|2021-06-08 14:02:30|2625.5|2624.5|2625.5|2624.5|2626|2625|2625.5|2624.5|0
1623160960000|2021-06-08 14:02:40||2625||2625||2625||2625|0
1623160970000|2021-06-08 14:02:50|2625|2624.5|2625|2624.5|2625.5|2624.5|2625|2624.5|0
1623160980000|2021-06-08 14:03:00|2625.5|2625|2626.5|2626|2626.5|2626|2625.5|2625|0
1623160990000|2021-06-08 14:03:10|2626|2625.5|2626.5|2626|2626.5|2626|2626|2625.5|0
1623161000000|2021-06-08 14:03:20|2627|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|0
1623161010000|2021-06-08 14:03:30|2627|2626|2627|2626|2628|2626.5|2627|2626|0
1623161020000|2021-06-08 14:03:40|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|0
1623161030000|2021-06-08 14:03:50|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|0
1623161040000|2021-06-08 14:04:00|2627|2626|2626.5|2626|2627|2626|2626.5|2626|0
1623161050000|2021-06-08 14:04:10|2627||2627||2627||2627||0
1623161060000|2021-06-08 14:04:20|2626.5||2627||2627||2626.5||0
1623161070000|2021-06-08 14:04:30|2626.5||2626.5||2626.5||2626.5||0
1623161080000|2021-06-08 14:04:40|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|0
1623161090000|2021-06-08 14:04:50|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|0
1623161110000|2021-06-08 14:05:10|2628|2627|2628.5|2627.5|2628.5|2627.5|2628|2627|0
1623161130000|2021-06-08 14:05:30|2628|2627|2628.5|2627.5|2628.5|2627.5|2628|2627|0
1623161140000|2021-06-08 14:05:40||2628||2628||2628||2628|0
1623161150000|2021-06-08 14:05:50|2629|2628.5|2630.5|2629.5|2630.5|2629.5|2629|2628.5|0
1623161160000|2021-06-08 14:06:00|2630|2629|2630|2629|2630|2629.5|2629.5|2629|0
1623161170000|2021-06-08 14:06:10|2630.5|2629.5|2630.5|2629.5|2630.5|2630|2630.5|2629.5|0
1623161180000|2021-06-08 14:06:20|2630|2629|2630|2629|2630|2629|2629.5|2629|0
1623161190000|2021-06-08 14:06:30||2629.5||2629||2629.5||2629|0
1623161200000|2021-06-08 14:06:40|2629.5||2629.5||2629.5||2629.5||0
1623161210000|2021-06-08 14:06:50||2628.5||2628.5||2628.5||2628.5|0
1623161220000|2021-06-08 14:07:00|2630|2629|2630|2629.5|2630|2629.5|2630|2629|0
1623161240000|2021-06-08 14:07:20|2629.5|2629|2630|2629|2630|2629|2629.5|2629|0
1623161250000|2021-06-08 14:07:30|2629.5|2628.5|2629|2628|2629.5|2628.5|2629|2628|0
1623161270000|2021-06-08 14:07:50|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|2628.5|2627.5|0
1623161280000|2021-06-08 14:08:00|2629||2628.5||2629||2628||0
1623161290000|2021-06-08 14:08:10|2628|2627|2627.5|2626.5|2628|2627|2627|2626|0
1623161300000|2021-06-08 14:08:20|2627||2627.5||2627.5||2627||0
1623161310000|2021-06-08 14:08:30|2627|2626|2626.5|2625.5|2627|2626|2626.5|2625.5|0
1623161340000|2021-06-08 14:09:00|2626||2626||2626||2626||0
1623161350000|2021-06-08 14:09:10|2626.5|2626|2627|2626|2627|2626|2626|2625.5|0
1623161360000|2021-06-08 14:09:20|2627.5|2626.5|2628|2627|2628|2627|2627.5|2626.5|0
1623161370000|2021-06-08 14:09:30|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|0
1623161380000|2021-06-08 14:09:40|2627|2626|2627|2626|2627|2626|2626.5|2626|0
1623161390000|2021-06-08 14:09:50|2627.5|2626.5|2627|2626|2627.5|2626.5|2627|2626|0
1623161400000|2021-06-08 14:10:00|2627.5|2626.5|2627.5|2627|2627.5|2627|2627.5|2626|0
1623161410000|2021-06-08 14:10:10||2626.5||2626.5||2626.5||2626.5|0
1623161420000|2021-06-08 14:10:20||2627||2627||2627||2627|0
1623161430000|2021-06-08 14:10:30||2626.5||2626.5||2626.5||2626.5|0
1623161440000|2021-06-08 14:10:40|2627|2626|2627.5|2626.5|2627.5|2627|2627|2626|0
1623161450000|2021-06-08 14:10:50||2627||2626.5||2627||2626.5|0
1623161480000|2021-06-08 14:11:20|2628|2627|2628|2627|2628.5|2627.5|2628|2627|0
1623161490000|2021-06-08 14:11:30|2628.5|2627.5|2628.5|2627.5|2629|2628|2628.5|2627.5|0
1623161500000|2021-06-08 14:11:40|2628|2627|2627|2625.5|2628|2627|2627|2625.5|0
1623161510000|2021-06-08 14:11:50|2626.5||2626.5||2626.5||2626||0
1623161540000|2021-06-08 14:12:20|2626||2626||2626.5||2626||0
1623161550000|2021-06-08 14:12:30|2625.5|2624|2626.5|2625.5|2626.5|2626|2625.5|2624|0
1623161570000|2021-06-08 14:12:50|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|0
1623161590000|2021-06-08 14:13:10|2627|2627|2626.5|2626|2627.5|2627|2626.5|2626|0
1623161600000|2021-06-08 14:13:20|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|0
1623161610000|2021-06-08 14:13:30|2627|2626|2627.5|2626.5|2627.5|2626.5|2627|2626|0
1623161620000|2021-06-08 14:13:40|2628|2627|2628|2627|2628|2627|2628|2627|0
1623161630000|2021-06-08 14:13:50|2627.5|2627.5|2628|2627.5|2628|2627.5|2627.5|2627|0
1623161640000|2021-06-08 14:14:00|2627.5|2627|2627.5|2626.5|2628|2627|2627|2626.5|0
1623161660000|2021-06-08 14:14:20||2627||2626.5||2627||2626.5|0
1623161680000|2021-06-08 14:14:40|2626.5|2626|2627|2626|2627.5|2626.5|2626.5|2626|0
1623161690000|2021-06-08 14:14:50|2627.5|2626.5|2627.5|2627|2627.5|2627|2627|2626.5|0
1623161700000|2021-06-08 14:15:00|2627|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|0
1623161730000|2021-06-08 14:15:30|2627|2626|2627.5|2627|2627.5|2627|2627|2626|0
1623161740000|2021-06-08 14:15:40|2627|2626.5|2627|2626.5|2627.5|2626.5|2627|2626.5|0
1623161750000|2021-06-08 14:15:50|2627.5|2627|2627.5|2627|2627.5|2627|2627|2626.5|0
1623161760000|2021-06-08 14:16:00|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1623161770000|2021-06-08 14:16:10|2627.5|2627|2631.5|2630.5|2632|2631.5|2627.5|2627|0
1623161780000|2021-06-08 14:16:20|2632|2631|2629|2628.5|2632|2631|2629|2628|0
1623161800000|2021-06-08 14:16:40|2629.5|2629|2629|2628.5|2629.5|2629|2629|2628.5|0
1623161810000|2021-06-08 14:16:50|2628.5|2628|2627.5|2626.5|2628.5|2628|2627|2626.5|0
1623161820000|2021-06-08 14:17:00|2627|2626|2627|2626|2627.5|2626.5|2626.5|2626|0
1623161830000|2021-06-08 14:17:10|2626.5||2627||2627||2626.5||0
1623161840000|2021-06-08 14:17:20||2626.5||2626.5||2626.5||2626.5|0
1623161850000|2021-06-08 14:17:30|2627.5|2627|2628|2627|2628|2627.5|2627|2626.5|0
1623161900000|2021-06-08 14:18:20||2627.5||2627.5||2627.5||2627.5|0
1623161910000|2021-06-08 14:18:30|2628.5|2628|2630|2629|2630|2629.5|2628.5|2628|0
1623161920000|2021-06-08 14:18:40|2629.5||2630||2630||2629.5||0
1623161930000|2021-06-08 14:18:50||2629.5||2629||2629.5||2629|0
1623161940000|2021-06-08 14:19:00||2629.5||2629||2629.5||2629|0
1623161960000|2021-06-08 14:19:20|2629.5|2628.5|2629|2628|2629.5|2628.5|2628.5|2628|0
1623161970000|2021-06-08 14:19:30|2628.5|2628.5|2629.5|2628.5|2630|2629|2628.5|2628|0
1623161980000|2021-06-08 14:19:40|2630|2629|2630.5|2630|2631|2630|2630|2629|0
1623161990000|2021-06-08 14:19:50|2631|2629.5|2631|2630.5|2632|2630.5|2630.5|2629.5|0
1623162000000|2021-06-08 14:20:00|2631.5|2630|2631|2630|2631.5|2630.5|2631|2630|0
1623162010000|2021-06-08 14:20:10||2629.5||2630||2630||2629.5|0
1623162030000|2021-06-08 14:20:30|2631.5|2630.5|2631.5|2631|2631.5|2631|2631.5|2630.5|0
1623162040000|2021-06-08 14:20:40|2632|2631.5|2633|2632|2633|2632|2632|2631.5|0
1623162050000|2021-06-08 14:20:50|2632.5||2632.5||2632.5||2632.5||0
1623162070000|2021-06-08 14:21:10|2632|2631.5|2631.5|2630|2632|2631.5|2631|2630|0
1623162080000|2021-06-08 14:21:20|2631||2631||2631||2630.5||26670
1623162110000|2021-06-08 14:21:50|2631.5|2630.5|2632|2631|2632|2631.5|2631.5|2630.5|0
1623162120000|2021-06-08 14:22:00|2631.5|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|0
1623162130000|2021-06-08 14:22:10||2630||2630||2630||2630|0
1623162140000|2021-06-08 14:22:20|2630.5||2631||2631||2630.5||0
1623162150000|2021-06-08 14:22:30|2630.5|2629.5|2629.5|2628.5|2630.5|2629.5|2629|2628.5|0
1623162170000|2021-06-08 14:22:50|2629|2628|2629|2628|2629|2628|2629|2628|0
1623162190000|2021-06-08 14:23:10|2628.5|2627.5|2627.5|2626.5|2629|2628|2627.5|2626.5|0
1623162210000|2021-06-08 14:23:30|2627|2627|2626.5|2625.5|2627.5|2627|2626.5|2625.5|0
1623162220000|2021-06-08 14:23:40|2625.5|2625|2626|2625.5|2626.5|2625.5|2625.5|2625|0
1623162230000|2021-06-08 14:23:50||2625||2625||2625||2625|0
1623162240000|2021-06-08 14:24:00|2625.5|2625.5|2627|2626|2627|2626|2625.5|2625.5|0
1623162260000|2021-06-08 14:24:20|2626.5|2625.5|2626.5|2626|2627|2626.5|2626|2625.5|0
1623162270000|2021-06-08 14:24:30|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|0
1623162280000|2021-06-08 14:24:40|2626.5||2626.5||2626.5||2626.5||0
1623162300000|2021-06-08 14:25:00||2626||2625.5||2626||2625.5|0
1623162310000|2021-06-08 14:25:10|2627|2626|2627|2626|2627|2626.5|2626.5|2626|0
1623162320000|2021-06-08 14:25:20|2627.5|2626.5|2627.5|2626.5|2627.5|2626.5|2627|2626.5|0
1623162330000|2021-06-08 14:25:30|2627|2627|2628|2627|2628.5|2627.5|2627|2627|0
1623162340000|2021-06-08 14:25:40|2627|2626.5|2626.5|2625.5|2627|2626.5|2626.5|2625.5|0
1623162350000|2021-06-08 14:25:50|2627|2626|2627|2626|2627|2626.5|2626.5|2626|0
1623162360000|2021-06-08 14:26:00|2626.5|2625.5|2626|2625.5|2626.5|2625.5|2626|2625|0
1623162380000|2021-06-08 14:26:20|2626.5|2626|2626.5|2626|2627|2626.5|2626.5|2626|0
1623162400000|2021-06-08 14:26:40|2627|2626.5|2627|2626.5|2627|2626.5|2627|2626.5|0
1623162420000|2021-06-08 14:27:00|||||||||99952
1623162440000|2021-06-08 14:27:20|2626.5|2626|2627|2626|2627|2626|2626.5|2626|0
1623162450000|2021-06-08 14:27:30|2626.5||2627||2627||2626.5||0
1623162460000|2021-06-08 14:27:40|2627.5|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|0
1623162470000|2021-06-08 14:27:50|2628|2627|2628|2627|2628|2627.5|2628|2627|0
1623162480000|2021-06-08 14:28:00||2627.5||2627.5||2627.5||2627.5|0
1623162490000|2021-06-08 14:28:10|2628.5|2627|2628.5|2628|2628.5|2628|2628.5|2627|0
1623162500000|2021-06-08 14:28:20|2629|2628.5|2628.5|2627.5|2629|2628.5|2628.5|2627.5|0
1623162510000|2021-06-08 14:28:30|2628||2628||2628||2628||0
1623162520000|2021-06-08 14:28:40|2628.5|2628|2629|2628.5|2629|2628.5|2628.5|2628|0
1623162540000|2021-06-08 14:29:00|2629.5|2629|2629.5|2629|2629.5|2629|2629.5|2629|0
1623162560000|2021-06-08 14:29:20|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|0
1623162570000|2021-06-08 14:29:30|2629.5|2629|2630|2629|2630|2629|2629.5|2629|0
1623162580000|2021-06-08 14:29:40||2629.5||2629||2629.5||2629|0
1623162590000|2021-06-08 14:29:50|2629.5|2628.5|2629|2628.5|2629.5|2628.5|2629|2628.5|0
1623162600000|2021-06-08 14:30:00|2629.5||2629||2629.5||2629||0
1623162620000|2021-06-08 14:30:20|2629.5|2629|2630|2629|2630|2629|2629.5|2629|0
1623162630000|2021-06-08 14:30:30|2629.5|2628.5|2629.5|2628.5|2629.5|2629|2629.5|2628.5|0
1623162640000|2021-06-08 14:30:40|2630|2629|2630|2629|2630|2629|2630|2629|0
1623162650000|2021-06-08 14:30:50||2629.5||2629||2629.5||2629|0
1623162670000|2021-06-08 14:31:10|2629.5|2628.5|2628.5|2628|2629.5|2628.5|2628.5|2627.5|0
1623162680000|2021-06-08 14:31:20|2629|2627.5|2629|2628|2629|2628|2629|2627.5|0
1623162700000|2021-06-08 14:31:40|2628.5|2627.5|2628|2627.5|2628.5|2627.5|2628|2627.5|0
1623162710000|2021-06-08 14:31:50|2628.5|2628|2628|2627.5|2628.5|2628|2628|2627.5|0
1623162720000|2021-06-08 14:32:00|2628.5||2628||2628.5||2628||0
1623162730000|2021-06-08 14:32:10|2628.5|2628|2628.5|2627.5|2628.5|2628|2628.5|2627.5|0
1623162740000|2021-06-08 14:32:20|2628||2628.5||2628.5||2628||0
1623162750000|2021-06-08 14:32:30|2628|2627|2627.5|2627|2628|2627|2627.5|2627|0
1623162770000|2021-06-08 14:32:50|2628|2627.5|2628|2627|2628|2627.5|2628|2627|0
1623162800000|2021-06-08 14:33:20|2628.5|2627.5|2628.5|2627.5|2628.5|2628|2628.5|2627|0
1623162820000|2021-06-08 14:33:40|2629|2628|2629.5|2629|2629.5|2629|2629|2628|0
1623162830000|2021-06-08 14:33:50|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629|0
1623162840000|2021-06-08 14:34:00||2629||2629||2629.5||2629|0
1623162860000|2021-06-08 14:34:20|2630.5|2629.5|2630|2629.5|2630.5|2629.5|2629.5|2629|0
1623162870000|2021-06-08 14:34:30||2629||2629||2629||2629|0
1623162880000|2021-06-08 14:34:40|2630.5|2629.5|2631|2630.5|2631|2630.5|2630|2629.5|0
1623162890000|2021-06-08 14:34:50|2631.5|2630|2631.5|2630.5|2631.5|2631|2631.5|2630|0
1623162900000|2021-06-08 14:35:00|2631|2630|2631|2630.5|2631|2630.5|2631|2630|0
1623162910000|2021-06-08 14:35:10||2630||2630.5||2630.5||2630|0
1623162920000|2021-06-08 14:35:20|2631.5|2631|2631.5|2631|2632|2631|2631.5|2631|0
1623162960000|2021-06-08 14:36:00|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630|0
1623162970000|2021-06-08 14:36:10|2630.5|2630|2629.5|2628.5|2630.5|2630.5|2629.5|2628.5|0
1623162980000|2021-06-08 14:36:20|2629|2629|2630|2629.5|2630|2629.5|2629|2628.5|0
1623162990000|2021-06-08 14:36:30|2629.5|2629|2630|2629|2630|2629|2629.5|2628.5|0
1623163010000|2021-06-08 14:36:50|2629.5|2628.5|2630|2629|2630|2629|2629.5|2628.5|0
1623163020000|2021-06-08 14:37:00|2630.5|2629.5|2630|2629.5|2630.5|2630|2630|2629.5|0
1623163070000|2021-06-08 14:37:50|2630.5|2630|2630.5|2630|2630.5|2630|2630|2630|0
1623163090000|2021-06-08 14:38:10|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|0
1623163100000|2021-06-08 14:38:20|2632|2631.5|2633|2632.5|2633|2632.5|2632|2631.5|0
1623163110000|2021-06-08 14:38:30|2633.5|2633|2633|2632.5|2634|2633.5|2633|2632.5|0
1623163120000|2021-06-08 14:38:40|2633.5||2633||2633.5||2633||0
1623163130000|2021-06-08 14:38:50|2632.5|2632|2632.5|2632|2632.5|2632|2632.5|2632|0
1623163150000|2021-06-08 14:39:10|2633|2631.5|2631|2630.5|2633|2632|2631|2630|0
1623163160000|2021-06-08 14:39:20|2631.5||2631||2631.5||2631||0
1623163170000|2021-06-08 14:39:30|2630.5|2630|2630.5|2629.5|2630.5|2630|2630|2629.5|0
1623163190000|2021-06-08 14:39:50|2629.5|2629|2630.5|2629.5|2630.5|2630|2629.5|2628.5|0
1623163200000|2021-06-08 14:40:00|2630|2630|2629.5|2629|2630.5|2630|2629.5|2629|0
1623163210000|2021-06-08 14:40:10|2630|2629.5|2629.5|2628.5|2630|2629.5|2629.5|2628.5|0
1623163220000|2021-06-08 14:40:20|2630|2629|2630|2629|2630|2629|2629.5|2629|0
1623163240000|2021-06-08 14:40:40|2629.5|2628.5|2628.5|2628|2629.5|2628.5|2628.5|2628|0
1623163250000|2021-06-08 14:40:50|2629|2628.5|2628.5|2628|2629|2628.5|2628.5|2628|0
1623163260000|2021-06-08 14:41:00|2629|2627.5|2628|2627|2629|2627.5|2627.5|2627|0
1623163270000|2021-06-08 14:41:10|2628.5|2627.5|2628|2627|2628.5|2627.5|2628|2627|0
1623163280000|2021-06-08 14:41:20|2627.5||2627.5||2627.5||2627.5||0
1623163290000|2021-06-08 14:41:30|2627|2626.5|2626.5|2625.5|2627|2626.5|2626.5|2625.5|0
1623163300000|2021-06-08 14:41:40||2626||2626||2626||2626|0
1623163310000|2021-06-08 14:41:50|2627||2627||2627||2626.5||0
1623163320000|2021-06-08 14:42:00|2626|2626.5|2627|2626|2627|2626.5|2626|2625.5|0
1623163330000|2021-06-08 14:42:10|2626.5|2625.5|2626|2625.5|2626.5|2625.5|2625.5|2624.5|0
1623163360000|2021-06-08 14:42:40|2625|2624.5|2625|2624.5|2625.5|2625|2625|2624.5|0
1623163370000|2021-06-08 14:42:50|2625.5|2625|2625.5|2625|2626|2625|2625|2625|0
1623163380000|2021-06-08 14:43:00|2626|2625.5|2626|2625.5|2626|2625.5|2626|2625.5|0
1623163390000|2021-06-08 14:43:10|2626.5||2626||2626.5||2626||0
1623163400000|2021-06-08 14:43:20|2626.5|2626|2626|2625.5|2626.5|2626|2626|2625.5|0
1623163410000|2021-06-08 14:43:30|2626.5||2626.5||2626.5||2626.5||0
1623163420000|2021-06-08 14:43:40||2626||2626||2626||2625.5|0
1623163430000|2021-06-08 14:43:50|2626|2625.5|2625.5|2625|2626|2625.5|2625.5|2625|0
1623163440000|2021-06-08 14:44:00|2625|2624.5|2625.5|2625|2626|2625|2624.5|2624|0
1623163450000|2021-06-08 14:44:10|2626|2625.5|2626.5|2625.5|2626.5|2625.5|2626|2625.5|0
1623163460000|2021-06-08 14:44:20|2626|2625|2626|2625|2626|2625|2625.5|2624.5|0
1623163480000|2021-06-08 14:44:40||2625.5||2625.5||2625.5||2625.5|0
1623163490000|2021-06-08 14:44:50|2625.5|2625|2626|2625|2626|2625|2625.5|2625|0
1623163500000|2021-06-08 14:45:00|2626.5|2625.5|2626|2625|2626.5|2626|2626|2625|0
1623163510000|2021-06-08 14:45:10|2625.5|2625.5|2625.5|2625|2626.5|2625.5|2625.5|2625|0
1623163520000|2021-06-08 14:45:20|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624|0
1623163530000|2021-06-08 14:45:30|2625.5|2625|2625.5|2624.5|2625.5|2625|2625.5|2624.5|0
1623163540000|2021-06-08 14:45:40|2626|2625|2626|2625.5|2626|2625.5|2626|2625|0
1623163550000|2021-06-08 14:45:50|2626.5|2626|2626.5|2626|2626.5|2626|2626.5|2625.5|0
1623163560000|2021-06-08 14:46:00|2626|2625.5|2626|2625|2626|2625.5|2626|2625|0
1623163570000|2021-06-08 14:46:10|2626.5|2625.5|2626.5|2625.5|2626.5|2626|2626.5|2625.5|0
1623163590000|2021-06-08 14:46:30||2626||2626||2626||2626|0
1623163600000|2021-06-08 14:46:40|2627|2626.5|2627|2626.5|2627.5|2626.5|2626.5|2626|0
1623163610000|2021-06-08 14:46:50|2626.5|2626|2627|2626.5|2627|2626.5|2626.5|2626|0
1623163630000|2021-06-08 14:47:10|2627.5|2627|2627.5|2626.5|2627.5|2627|2627.5|2626.5|0
1623163640000|2021-06-08 14:47:20||2627||2627||2627||2627|0
1623163650000|2021-06-08 14:47:30|2628||2627.5||2628||2627.5||0
1623163670000|2021-06-08 14:47:50|2627|2626.5|2627.5|2626.5|2627.5|2627|2627|2626.5|0
1623163680000|2021-06-08 14:48:00|2627|2627|2627.5|2627|2627.5|2627|2627|2627|0
1623163710000|2021-06-08 14:48:30|2628|2627.5|2628.5|2628|2628.5|2628|2628|2627.5|0
1623163720000|2021-06-08 14:48:40|2629|2628.5|2629.5|2628.5|2629.5|2628.5|2628.5|2628.5|0
1623163730000|2021-06-08 14:48:50||2629||2629||2629||2629|0
1623163740000|2021-06-08 14:49:00|2630|2629.5|2630|2629.5|2630.5|2629.5|2630|2629|0
1623163750000|2021-06-08 14:49:10|2629.5|2629|2630|2629.5|2630.5|2629.5|2629.5|2629|0
1623163760000|2021-06-08 14:49:20||2629||2629||2629||2629|0
1623163780000|2021-06-08 14:49:40|2629.5||2629.5||2629.5||2629.5||0
1623163790000|2021-06-08 14:49:50|2629|2628.5|2629.5|2629|2630|2629.5|2629|2628.5|0
1623163800000|2021-06-08 14:50:00|2630|2629.5|2630|2629.5|2630|2629.5|2630|2629.5|0
1623163810000|2021-06-08 14:50:10|2630.5|2630|2631.5|2630.5|2631.5|2630.5|2630.5|2630|0
1623163820000|2021-06-08 14:50:20|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631|0
1623163830000|2021-06-08 14:50:30|2631.5|2631|2631.5|2630.5|2631.5|2631|2631.5|2630.5|0
1623163840000|2021-06-08 14:50:40|2632|2631|2632|2631|2632|2631.5|2632|2631|0
1623163860000|2021-06-08 14:51:00|2631.5||2631.5||2631.5||2631.5||0
1623163890000|2021-06-08 14:51:30|2631|2630.5|2631.5|2630.5|2631.5|2631|2631|2630.5|0
1623163900000|2021-06-08 14:51:40||2631||2630.5||2631||2630.5|0
1623163920000|2021-06-08 14:52:00|2631|2631|2632|2631|2632|2631|2631|2631|0
1623163940000|2021-06-08 14:52:20|2632.5|2631.5|2635|2634|2635|2634|2632.5|2631.5|0
1623163950000|2021-06-08 14:52:30|2634.5|2633|2633.5|2633|2634.5|2633|2633.5|2633|0
1623163960000|2021-06-08 14:52:40|2634|2633.5|2634|2633|2634.5|2633.5|2634|2633|0
1623163980000|2021-06-08 14:53:00|2633.5||2634||2634||2633.5||0
1623164000000|2021-06-08 14:53:20|2633.5|2632.5|2631.5|2631|2633.5|2632.5|2631.5|2631|0
1623164010000|2021-06-08 14:53:30|2632|2630.5|2632|2631.5|2632|2631.5|2632|2630.5|0
1623164020000|2021-06-08 14:53:40|2632.5|2631|2633.5|2632.5|2633.5|2632.5|2632.5|2631|0
1623164030000|2021-06-08 14:53:50|2634|2633|2634.5|2633.5|2634.5|2633.5|2634|2633|0
1623164040000|2021-06-08 14:54:00|2635|2634|2635.5|2634.5|2635.5|2635|2635|2634|0
1623164050000|2021-06-08 14:54:10||2635||2634.5||2635||2634.5|0
1623164060000|2021-06-08 14:54:20||2635||2634.5||2635||2634.5|0
1623164070000|2021-06-08 14:54:30|2635|2634|2635|2634|2635|2634|2635|2634|0
1623164090000|2021-06-08 14:54:50||2634.5||2634||2634.5||2634|0
1623164100000|2021-06-08 14:55:00||2634.5||2634.5||2634.5||2634.5|0
1623164110000|2021-06-08 14:55:10|2635.5|2635|2635|2634.5|2635.5|2635|2635|2634.5|0
1623164130000|2021-06-08 14:55:30|2635.5|2635|2636|2635.5|2636|2635.5|2635.5|2635|0
1623164170000|2021-06-08 14:56:10|2635.5|2635|2635|2634|2635.5|2635|2634.5|2634|0
1623164180000|2021-06-08 14:56:20||2634.5||2634.5||2634.5||2634.5|0
1623164190000|2021-06-08 14:56:30||2634||2634.5||2634.5||2634|0
1623164200000|2021-06-08 14:56:40|2635.5|2635|2636|2635|2636|2635.5|2635.5|2635|0
1623164210000|2021-06-08 14:56:50||2635.5||2635||2635.5||2635|0
1623164220000|2021-06-08 14:57:00|2635.5||2635.5||2635.5||2635.5||0
1623164230000|2021-06-08 14:57:10|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|0
1623164260000|2021-06-08 14:57:40|2636.5|2636|2637.5|2637|2637.5|2637|2636.5|2636|0
1623164270000|2021-06-08 14:57:50|2637|2636|2636.5|2636|2637.5|2637|2636.5|2636|0
1623164280000|2021-06-08 14:58:00|2637|2635.5|2636.5|2635.5|2637|2635.5|2636|2635.5|0
1623164290000|2021-06-08 14:58:10|2637|2636|2637|2636|2637.5|2636.5|2636.5|2636|0
1623164300000|2021-06-08 14:58:20|2637.5|2636.5|2637.5|2636.5|2637.5|2636.5|2637.5|2636.5|0
1623164310000|2021-06-08 14:58:30|2637|2637|2637.5|2637|2637.5|2637|2637|2637|0
1623164320000|2021-06-08 14:58:40|2638|2637.5|2638|2637.5|2638|2637.5|2638|2637|0
1623164340000|2021-06-08 14:59:00|2637.5|2637|2638|2637|2638|2637|2637.5|2637|0
1623164360000|2021-06-08 14:59:20|2637.5||2638||2638||2637.5||0
1623164370000|2021-06-08 14:59:30|2637.5|2636.5|2637|2636|2637.5|2637|2636.5|2636|0
1623164380000|2021-06-08 14:59:40|2636.5|2638|2639|2638|2639.5|2638.5|2636.5|2637.5|0
1623164390000|2021-06-08 14:59:50||2638.5||2638.5||2638.5||2638.5|0
1623164400000|2021-06-08 15:00:00|2639.5|2639|2640|2639.5|2640.5|2639.5|2639.5|2639|0
1623164410000|2021-06-08 15:00:10|2639.5|2639|2640|2639|2640|2639|2639.5|2639|0
1623164420000|2021-06-08 15:00:20|2639.5|2639.5|2640|2639|2640|2639.5|2639.5|2639|0
1623164430000|2021-06-08 15:00:30|2640.5|2639.5|2641|2640.5|2641|2640.5|2640|2639.5|0
1623164440000|2021-06-08 15:00:40|2641.5|2641|2642|2641|2642|2641|2641|2640.5|0
1623164450000|2021-06-08 15:00:50|2642.5|2641.5|2643|2642|2643|2642|2642.5|2641.5|0
1623164460000|2021-06-08 15:01:00|2642.5|2641.5|2642|2641|2642.5|2641.5|2641.5|2640.5|0
1623164470000|2021-06-08 15:01:10||2641.5||2641||2641.5||2641|0
1623164480000|2021-06-08 15:01:20|2641.5|2640.5|2641.5|2641|2641.5|2641|2641|2640.5|0
1623164490000|2021-06-08 15:01:30|2642|2641.5|2642.5|2641.5|2642.5|2641.5|2642|2641.5|0
1623164500000|2021-06-08 15:01:40|2643|2642|2643|2642|2643|2642|2642.5|2642|0
1623164510000|2021-06-08 15:01:50|2642.5|2641.5|2642|2641|2642.5|2641.5|2642|2641|0
1623164520000|2021-06-08 15:02:00|2641.5|2640.5|2641.5|2641|2642|2641|2641|2640|0
1623164530000|2021-06-08 15:02:10|2642|2641.5|2642|2641.5|2642|2641.5|2642|2641.5|0
1623164560000|2021-06-08 15:02:40|2641.5|2641|2641|2640|2641.5|2641|2641|2640|0
1623164570000|2021-06-08 15:02:50|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640|2639|0
1623164600000|2021-06-08 15:03:20|2641|2640|2641|2640.5|2641.5|2640.5|2641|2640|0
1623164610000|2021-06-08 15:03:30|2641.5|2641|2642|2641|2642|2641|2641|2640.5|0
1623164630000|2021-06-08 15:03:50|2641.5|2640.5|2640.5|2640|2641.5|2641|2640.5|2640|0
1623164640000|2021-06-08 15:04:00|2641|2640.5|2642|2641.5|2642|2641.5|2641|2640.5|0
1623164650000|2021-06-08 15:04:10|2642.5|2642|2643.5|2643|2644|2643.5|2642|2642|0
1623164660000|2021-06-08 15:04:20|2644|2642.5|2643.5|2642.5|2644|2642.5|2643.5|2642.5|0
1623164670000|2021-06-08 15:04:30||2643||2642.5||2643||2642.5|0
1623164680000|2021-06-08 15:04:40|2643||2643||2643||2643||0
1623164710000|2021-06-08 15:05:10|2643.5|2643|2643.5|2643|2644|2643.5|2643.5|2642.5|0
1623164720000|2021-06-08 15:05:20|2643|2642.5|2643.5|2642.5|2643.5|2643|2643|2642.5|0
1623164730000|2021-06-08 15:05:30||2643||2643||2643||2643|0
1623164740000|2021-06-08 15:05:40|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|0
1623164750000|2021-06-08 15:05:50|2644.5|2644|2645.5|2644.5|2645.5|2645|2644|2644|0
1623164760000|2021-06-08 15:06:00|2645|2645|2645.5|2644.5|2645.5|2645|2645|2644.5|0
1623164770000|2021-06-08 15:06:10|2645|2644|2644.5|2644|2645|2644.5|2644.5|2643.5|0
1623164780000|2021-06-08 15:06:20|2644|2643.5|2643.5|2642.5|2644.5|2643.5|2643.5|2642.5|0
1623164790000|2021-06-08 15:06:30||2643||2642.5||2643||2642.5|0
1623164800000|2021-06-08 15:06:40|2643|2642|2643.5|2642.5|2643.5|2642.5|2642.5|2642|0
1623164820000|2021-06-08 15:07:00|2644|2643|2644|2643.5|2644.5|2643.5|2644|2643|0
1623164850000|2021-06-08 15:07:30|2643.5|2643|2643.5|2642.5|2644|2643|2643|2642.5|0
1623164860000|2021-06-08 15:07:40|2643|2643|2643.5|2642.5|2643.5|2643|2643|2642.5|0
1623164870000|2021-06-08 15:07:50||2643||2643||2643||2643|0
1623164900000|2021-06-08 15:08:20|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|0
1623164930000|2021-06-08 15:08:50|2642.5|2642|2642.5|2642|2642.5|2642|2642.5|2641.5|0
1623164940000|2021-06-08 15:09:00|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642|0
1623164950000|2021-06-08 15:09:10|2642.5|2642|2642|2641|2642.5|2642|2642|2641|0
1623164960000|2021-06-08 15:09:20||2641.5||2641.5||2641.5||2641|0
1623164970000|2021-06-08 15:09:30|2642.5|2642|2643|2642|2643|2642.5|2642|2642|0
1623164980000|2021-06-08 15:09:40||2642.5||2642.5||2642.5||2642.5|0
1623164990000|2021-06-08 15:09:50|2642.5|2642|2643|2642|2643|2642|2642.5|2641.5|0
1623165000000|2021-06-08 15:10:00|2642.5|2641.5|2642.5|2642|2643|2642|2642|2641|0
1623165010000|2021-06-08 15:10:10|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|0
1623165020000|2021-06-08 15:10:20|2643.5|2643|2643.5|2643|2644|2643|2643.5|2643|0
1623165040000|2021-06-08 15:10:40|2643|2642.5|2643|2642|2643|2642.5|2643|2642|0
1623165050000|2021-06-08 15:10:50|2642.5|2642.5|2643|2642.5|2643|2642.5|2642.5|2642.5|0
1623165060000|2021-06-08 15:11:00|2643.5|2643|2643.5|2643|2643.5|2643|2643|2642.5|0
1623165070000|2021-06-08 15:11:10|2643|2642.5|2643|2642.5|2643|2642.5|2643|2642.5|0
1623165090000|2021-06-08 15:11:30|2642.5|2642|2642.5|2642|2643|2642.5|2642.5|2642|0
1623165110000|2021-06-08 15:11:50|2642|2641.5|2641.5|2640.5|2642.5|2641.5|2641.5|2640.5|0
1623165120000|2021-06-08 15:12:00|2641|2640|2641|2640|2641|2640|2641|2640|0
1623165130000|2021-06-08 15:12:10|2640.5||2640.5||2641||2640.5||0
1623165170000|2021-06-08 15:12:50|2641|2640.5|2641|2640.5|2641|2640.5|2641|2640.5|0
1623165190000|2021-06-08 15:13:10|2640.5|2640|2641|2640|2641|2640|2640.5|2640|0
1623165200000|2021-06-08 15:13:20|2640.5|2639.5|2639.5|2639|2640.5|2640|2639.5|2639|0
1623165220000|2021-06-08 15:13:40|2640|2639.5|2640|2639.5|2640|2639.5|2640|2639.5|0
1623165240000|2021-06-08 15:14:00|2639.5|2639|2639.5|2639|2640|2639|2639.5|2639|0
1623165260000|2021-06-08 15:14:20|2639|2638.5|2638|2637|2639|2638.5|2637.5|2637|0
1623165270000|2021-06-08 15:14:30|2637.5||2637.5||2637.5||2637.5||0
1623165280000|2021-06-08 15:14:40|2637|2636.5|2637|2636.5|2637.5|2636.5|2637|2636.5|0
1623165290000|2021-06-08 15:14:50|2637.5||2637||2637.5||2637||0
1623165300000|2021-06-08 15:15:00|2637.5|2637|2637.5|2637|2638|2637.5|2637|2636.5|0
1623165310000|2021-06-08 15:15:10|2637|2636.5|2637.5|2636.5|2637.5|2637|2637|2636.5|0
1623165320000|2021-06-08 15:15:20|2637|2637|2637.5|2636.5|2637.5|2637|2637|2636.5|0
1623165330000|2021-06-08 15:15:30|2638|2637|2637.5|2637|2638|2637.5|2637|2636.5|0
1623165350000|2021-06-08 15:15:50|2638|2637.5|2637.5|2637|2638|2637.5|2637.5|2637|0
1623165360000|2021-06-08 15:16:00|2637|2636.5|2636.5|2636|2637.5|2637|2636.5|2636|0
1623165390000|2021-06-08 15:16:30|2636|2635.5|2636.5|2635.5|2636.5|2635.5|2636|2635|0
1623165400000|2021-06-08 15:16:40||2636||2636||2636||2636|0
1623165420000|2021-06-08 15:17:00|2637|2636.5|2638|2637.5|2638.5|2637.5|2636.5|2636.5|0
1623165430000|2021-06-08 15:17:10|2638.5|2638|2639.5|2638.5|2639.5|2638.5|2638.5|2638|0
1623165440000|2021-06-08 15:17:20|2639|2639|2639.5|2638.5|2639.5|2639|2639|2638.5|0
1623165470000|2021-06-08 15:17:50|2640|2639|2640|2639.5|2640.5|2639.5|2640|2639|0
1623165480000|2021-06-08 15:18:00|2639.5|2639|2639.5|2639|2639.5|2639|2639.5|2639|0
1623165490000|2021-06-08 15:18:10|2639|2638.5|2639.5|2638.5|2639.5|2638.5|2639|2638|0
1623165500000|2021-06-08 15:18:20|2639||2639||2639.5||2639||0
1623165510000|2021-06-08 15:18:30|2638.5|2638|2638|2637.5|2638.5|2638|2638|2637.5|0
1623165520000|2021-06-08 15:18:40|2637.5|2637|2638|2637|2638|2637|2637.5|2637|0
1623165530000|2021-06-08 15:18:50|2637.5|2637.5|2638|2637|2638|2637.5|2637.5|2637|0
1623165540000|2021-06-08 15:19:00|2637.5|2637.5|2638|2637|2638|2637.5|2637.5|2637|0
1623165550000|2021-06-08 15:19:10||2637.5||2637.5||2637.5||2637|0
1623165560000|2021-06-08 15:19:20|2637.5|2637|2637.5|2637|2637.5|2637|2637.5|2637|0
1623165570000|2021-06-08 15:19:30|2637|2636.5|2637.5|2636.5|2637.5|2636.5|2637|2636.5|0
1623165580000|2021-06-08 15:19:40|2637|2636|2637.5|2636.5|2637.5|2636.5|2637|2636|0
1623165590000|2021-06-08 15:19:50|2637|2637.5|2637|2636|2638|2637.5|2636.5|2636|0
1623165600000|2021-06-08 15:20:00|2636.5|2636.5|2637.5|2636.5|2637.5|2637|2636.5|2636.5|0
1623165610000|2021-06-08 15:20:10|2637||2637.5||2637.5||2637||0
1623165620000|2021-06-08 15:20:20|2637|2637|2637.5|2636.5|2637.5|2637|2637|2636.5|0
1623165640000|2021-06-08 15:20:40|2637|2637|2637|2636.5|2637.5|2637|2637|2636.5|0
1623165650000|2021-06-08 15:20:50|2636.5|2636|2636.5|2636|2637|2636.5|2636.5|2636|0
1623165660000|2021-06-08 15:21:00|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|0
1623165670000|2021-06-08 15:21:10|2636.5|2635|2636.5|2636|2636.5|2636|2636.5|2635|0
1623165680000|2021-06-08 15:21:20|2636|2635.5|2636|2635.5|2636|2635.5|2636|2635.5|0
1623165690000|2021-06-08 15:21:30|2636.5|2635|2636|2635.5|2636.5|2635.5|2636|2635|0
1623165700000|2021-06-08 15:21:40|2635.5|2635|2635|2634.5|2635.5|2635|2635|2634|0
1623165710000|2021-06-08 15:21:50|2635.5|2634|2634.5|2633.5|2635.5|2634.5|2634.5|2633.5|0
1623165720000|2021-06-08 15:22:00|2634|2634|2634.5|2634|2635|2634.5|2634|2634|0
1623165730000|2021-06-08 15:22:10|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|0
1623165740000|2021-06-08 15:22:20|2635|2634.5|2634.5|2633.5|2635|2634.5|2634|2633.5|0
1623165750000|2021-06-08 15:22:30|2634|2634|2634|2633.5|2634.5|2634|2633.5|2633|0
1623165760000|2021-06-08 15:22:40|2634.5|2634|2635|2634.5|2635|2634.5|2634.5|2634|0
1623165770000|2021-06-08 15:22:50|2632.5|2632|2633.5|2632.5|2635|2634|2632.5|2632|0
1623165780000|2021-06-08 15:23:00|2633|2632|2633|2632|2633|2632.5|2632.5|2632|0
1623165790000|2021-06-08 15:23:10|2633.5|2632.5|2632.5|2632|2633.5|2633|2632.5|2632|0
1623165810000|2021-06-08 15:23:30|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631.5|0
1623165820000|2021-06-08 15:23:40|2632.5|2631|2632|2631|2632.5|2631|2631.5|2631|0
1623165830000|2021-06-08 15:23:50|2631.5|2631.5|2632.5|2631.5|2632.5|2631.5|2631.5|2631|0
1623165840000|2021-06-08 15:24:00|2632|2631|2632.5|2631.5|2632.5|2631.5|2631.5|2631|0
1623165850000|2021-06-08 15:24:10|2632|2631|2632|2631.5|2632|2631.5|2631.5|2631|0
1623165860000|2021-06-08 15:24:20|2631.5|2631|2631.5|2630.5|2632|2631.5|2630.5|2630|0
1623165870000|2021-06-08 15:24:30|2632|2631|2631.5|2631|2632|2631|2631.5|2630.5|0
1623165880000|2021-06-08 15:24:40|2632||2632||2632||2631.5||0
1623165890000|2021-06-08 15:24:50||2631.5||2631.5||2631.5||2631.5|0
1623165900000|2021-06-08 15:25:00|2632.5||2632||2632.5||2632||0
1623165910000|2021-06-08 15:25:10|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|0
1623165920000|2021-06-08 15:25:20|2632.5|2631|2632|2631|2632.5|2631.5|2632|2631|0
1623165940000|2021-06-08 15:25:40|2631.5|2631.5|2631.5|2631|2632|2631.5|2631.5|2631|0
1623165950000|2021-06-08 15:25:50|2631|2630.5|2631|2630.5|2631.5|2630.5|2631|2630.5|0
1623165960000|2021-06-08 15:26:00|2631.5|2631|2632|2631|2632|2631|2631.5|2630.5|0
1623165970000|2021-06-08 15:26:10|2631.5||2631.5||2631.5||2631.5||0
1623165980000|2021-06-08 15:26:20|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|0
1623165990000|2021-06-08 15:26:30|2631|2630.5|2632|2631|2632|2631|2631|2630.5|0
1623166000000|2021-06-08 15:26:40|2631.5|2631.5|2631.5|2631|2632|2631.5|2631|2630.5|0
1623166010000|2021-06-08 15:26:50|2631|2630.5|2631|2630|2631|2631|2630.5|2630|0
1623166020000|2021-06-08 15:27:00|2631.5|2630.5|2632|2631.5|2632|2631.5|2631.5|2630.5|0
1623166030000|2021-06-08 15:27:10|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|0
1623166040000|2021-06-08 15:27:20|2632.5|2632|2632|2631.5|2632.5|2632|2632|2631.5|0
1623166050000|2021-06-08 15:27:30|2631.5|2631|2631.5|2631|2631.5|2631|2631.5|2631|0
1623166060000|2021-06-08 15:27:40|2632|2631.5|2632|2631.5|2632|2631.5|2632|2631|0
1623166070000|2021-06-08 15:27:50|2632.5|2632|2633|2632.5|2633.5|2632.5|2632|2632|0
1623166080000|2021-06-08 15:28:00|2633.5|2632|2632|2631|2633.5|2632|2632|2631|0
1623166090000|2021-06-08 15:28:10||2631.5||2631||2631.5||2631|0
1623166100000|2021-06-08 15:28:20|2631.5|2630.5|2631.5|2630.5|2632|2630.5|2631.5|2630.5|0
1623166110000|2021-06-08 15:28:30|2631|2630|2631|2630|2631|2630|2630.5|2630|0
1623166120000|2021-06-08 15:28:40|2631.5|2630.5|2632|2631|2632|2631|2631|2630.5|3764
1623166130000|2021-06-08 15:28:50|2631.5|2630.5|2632|2631|2632|2631.5|2631.5|2630.5|0
1623166140000|2021-06-08 15:29:00||2631.5||2631.5||2631.5||2631|0
1623166150000|2021-06-08 15:29:10|2632.5|2632|2634|2633|2634|2633|2632.5|2632|0
1623166160000|2021-06-08 15:29:20|2633.5|2632.5|2634|2633|2634|2633|2633.5|2632.5|0
1623166170000|2021-06-08 15:29:30|2633.5|2632.5|2633|2632|2633.5|2632.5|2632.5|2632|0
1623166180000|2021-06-08 15:29:40|2632.5|2632.5|2633.5|2632|2633.5|2632.5|2632.5|2632|0
1623166190000|2021-06-08 15:29:50|2633|2632.5|2633|2632|2633.5|2632.5|2633|2632|0
1623222020000|2021-06-09 07:00:20|2634|2633|2630|2627.5|2637|2633|2630|2627.5|40960
1623222030000|2021-06-09 07:00:30|2630.5|2628.5|2632|2629.5|2632|2630.5|2630|2628.5|2784
1623222040000|2021-06-09 07:00:40|2631.5|2629|2631.5|2629|2632|2629.5|2631.5|2628.5|0
1623222050000|2021-06-09 07:00:50|2631|2628.5|2632|2630|2632|2630|2631|2628.5|380
1623222060000|2021-06-09 07:01:00|2633|2630.5|2627|2625.5|2634|2631|2627|2625|4582
1623222070000|2021-06-09 07:01:10|2627.5|2626|2630.5|2627|2630.5|2627|2627|2626|425
1623222080000|2021-06-09 07:01:20|2631|2627.5|2630.5|2628|2631|2628|2627.5|2627.5|310
1623222090000|2021-06-09 07:01:30|||||||||87
1623222100000|2021-06-09 07:01:40|2631|2628.5|2631.5|2630|2633|2630|2631|2628.5|247
1623222120000|2021-06-09 07:02:00|2632|2629.5|2631.5|2629|2632|2629.5|2630|2627|1491
1623222130000|2021-06-09 07:02:10|2632|2629.5|2636.5|2633.5|2637|2634|2632|2629.5|1622
1623222140000|2021-06-09 07:02:20|2636|2632.5|2634.5|2632.5|2636.5|2632.5|2634.5|2632.5|0
1623222150000|2021-06-09 07:02:30|2634|2632|2635.5|2633.5|2635.5|2633.5|2633.5|2632|604
1623222160000|2021-06-09 07:02:40|2634.5|2633|2636|2633.5|2636|2633.5|2634|2631|1575
1623222170000|2021-06-09 07:02:50||2635||2635||2635||2635|114
1623222180000|2021-06-09 07:03:00|2635|2633.5|2635|2632.5|2635|2633.5|2635|2632.5|307
1623222190000|2021-06-09 07:03:10|2635.5|2633.5|2636|2634.5|2636|2634.5|2635.5|2632.5|193
1623222200000|2021-06-09 07:03:20|2636.5|2635|2638|2635.5|2638|2635.5|2636.5|2635|800
1623222210000|2021-06-09 07:03:30|2638.5|2636|2641|2638.5|2641|2638.5|2638.5|2636|1225
1623222220000|2021-06-09 07:03:40|2641.5|2639.5|2642|2638.5|2642.5|2639.5|2641.5|2638.5|100
1623222230000|2021-06-09 07:03:50|2642.5|2640.5|2642.5|2640.5|2642.5|2640.5|2642.5|2640.5|0
1623222240000|2021-06-09 07:04:00|2643|2641|2643.5|2641|2644|2641|2643|2641|2450
1623222250000|2021-06-09 07:04:10|||||||||15
1623222260000|2021-06-09 07:04:20|2644|2641.5|2644|2642|2644|2642.5|2644|2641.5|294
1623222270000|2021-06-09 07:04:30|2644.5|2642.5|2645.5|2643|2646|2643.5|2644|2642|475
1623222280000|2021-06-09 07:04:40|2645||2645.5||2645.5||2645||248
1623222290000|2021-06-09 07:04:50|2646|2643.5|2646|2643.5|2646.5|2643.5|2646|2643.5|0
1623222300000|2021-06-09 07:05:00|2645.5|2643|2647.5|2644.5|2647.5|2644.5|2645|2643|0
1623222310000|2021-06-09 07:05:10|2648||2648||2648||2648||10
1623222320000|2021-06-09 07:05:20|2649|2645|2649.5|2647|2649.5|2647.5|2649|2645|0
1623222330000|2021-06-09 07:05:30|2649|2646.5|2649.5|2646.5|2649.5|2647|2649|2646.5|0
1623222340000|2021-06-09 07:05:40|2650|2647|2650|2648|2650|2648|2650|2647|323
1623222350000|2021-06-09 07:05:50|2649.5|2647.5|2649.5|2647.5|2649.5|2647.5|2649.5|2647|5
1623222360000|2021-06-09 07:06:00|2649|2647|2646.5|2644|2649|2647|2646.5|2643.5|352
1623222380000|2021-06-09 07:06:20|2647|2644.5|2647.5|2644.5|2647.5|2644.5|2647|2644.5|0
1623222390000|2021-06-09 07:06:30||2645||2645||2645||2645|0
1623222400000|2021-06-09 07:06:40|2648.5|2645.5|2649|2646|2649.5|2646|2648.5|2645.5|965
1623222410000|2021-06-09 07:06:50|2649.5|2646.5|2647.5|2646|2649.5|2646.5|2646.5|2643.5|3268
1623222420000|2021-06-09 07:07:00|2647|2645.5|2648.5|2646.5|2648.5|2647|2647|2644|2360
1623222430000|2021-06-09 07:07:10|2649||2649||2649||2649||130
1623222440000|2021-06-09 07:07:20|2649.5|2647|2650|2647.5|2650|2647.5|2649.5|2647|22
1623222450000|2021-06-09 07:07:30|2649.5||2649.5||2649.5||2649.5||0
1623222470000|2021-06-09 07:07:50|2649|2646.5|2649|2646.5|2649|2646.5|2649|2646.5|0
1623222480000|2021-06-09 07:08:00|2648.5||2648||2648.5||2648||0
1623222490000|2021-06-09 07:08:10|2648.5|2646|2648|2646|2648.5|2646|2647.5|2646|0
1623222500000|2021-06-09 07:08:20|2647.5|2646.5|2647.5|2646|2647.5|2647|2647.5|2646|113
1623222510000|2021-06-09 07:08:30|2647|2645.5|2646|2643.5|2647|2645.5|2645.5|2643.5|100
1623222520000|2021-06-09 07:08:40|2645.5|2643|2645|2643|2645.5|2643|2645|2642.5|0
1623222530000|2021-06-09 07:08:50|2644.5||2644.5||2644.5||2644.5||0
1623222540000|2021-06-09 07:09:00|2645||2645||2645||2645||0
1623222550000|2021-06-09 07:09:10|2644.5||2644.5||2644.5||2644||88
1623222560000|2021-06-09 07:09:20|2644|2643.5|2644|2643|2644|2643.5|2644|2643|84
1623222570000|2021-06-09 07:09:30|2643.5|2642|2642.5|2640.5|2643.5|2642|2642|2640|232
1623222580000|2021-06-09 07:09:40|||||||||10
1623222590000|2021-06-09 07:09:50|2643|2641|2643|2641.5|2643|2641.5|2642.5|2641|47
1623222600000|2021-06-09 07:10:00|2643.5|2642|2644|2642|2644|2642|2643.5|2642|580
1623222610000|2021-06-09 07:10:10||2642.5||2642.5||2642.5||2642.5|0
1623222620000|2021-06-09 07:10:20|2644.5|2643|2646.5|2644.5|2646.5|2644.5|2644.5|2643|30
1623222630000|2021-06-09 07:10:30|2646|2644|2646|2644|2646|2644.5|2646|2644|0
1623222640000|2021-06-09 07:10:40|2645|2643.5|2645|2643|2645|2643.5|2644.5|2642.5|0
1623222650000|2021-06-09 07:10:50|2645.5|2643.5|2644.5|2643|2646|2644|2644.5|2643|1852
1623222660000|2021-06-09 07:11:00|2644|2642.5|2644|2643|2644|2643|2643.5|2642.5|876
1623222670000|2021-06-09 07:11:10|2644.5|2643.5|2645|2643.5|2645|2643.5|2644|2643.5|0
1623222680000|2021-06-09 07:11:20|2644.5|2643|2644.5|2643|2644.5|2643|2644.5|2643|0
1623222690000|2021-06-09 07:11:30|2644|2642|2643|2641.5|2644.5|2642|2643|2641.5|81
1623222700000|2021-06-09 07:11:40|2644|2642|2644|2642.5|2644|2643|2643.5|2641.5|254
1623222710000|2021-06-09 07:11:50|2644.5|2643|2644|2642.5|2645|2643|2644|2642.5|343
1623222720000|2021-06-09 07:12:00|2643.5||2644||2644||2643.5||225
1623222730000|2021-06-09 07:12:10|2645|2643.5|2645|2643.5|2645|2644|2645|2643.5|277
1623222740000|2021-06-09 07:12:20|2644.5|2642.5|2645|2643.5|2645.5|2643.5|2641|2640.5|4783
1623222750000|2021-06-09 07:12:30|2645.5|2644|2645.5|2645|2645.5|2645|2644.5|2643.5|1119
1623222760000|2021-06-09 07:12:40|2646|2644|2646|2645|2646|2645|2646|2644|1120
1623222770000|2021-06-09 07:12:50|2646.5|2645.5|2646.5|2645.5|2646.5|2646|2646|2645|1511
1623222780000|2021-06-09 07:13:00|2646|2646|2645.5|2644|2646.5|2646|2645.5|2644|1630
1623222790000|2021-06-09 07:13:10|2645|2643.5|2644.5|2643.5|2645|2644|2644.5|2643|866
1623222800000|2021-06-09 07:13:20|2645|2644|2645|2644|2645|2644|2645|2644|0
1623222810000|2021-06-09 07:13:30|2644.5|2643.5|2644.5|2643|2644.5|2643.5|2644.5|2643|224
1623222820000|2021-06-09 07:13:40|2644|2643.5|2643.5|2642|2644|2643.5|2643.5|2642|235
1623222830000|2021-06-09 07:13:50||2641.5||2642.5||2642.5||2641.5|331
1623222850000|2021-06-09 07:14:10|2644|2643|2644|2642.5|2645.5|2643.5|2643.5|2642|421
1623222860000|2021-06-09 07:14:20|2643.5|2643|2641.5|2640.5|2643.5|2643|2641.5|2640.5|162
1623222870000|2021-06-09 07:14:30|2642||2642||2642||2642||0
1623222880000|2021-06-09 07:14:40|2641.5||2641.5||2641.5||2641.5||0
1623222890000|2021-06-09 07:14:50|2641|2640|2640.5|2640|2641|2640|2640.5|2640|138
1623222900000|2021-06-09 07:15:00|2641|2640.5|2643|2641.5|2644|2642.5|2641|2640.5|2137
1623222910000|2021-06-09 07:15:10|2643.5|2642|2644|2642.5|2644|2643|2643.5|2641.5|226
1623222930000|2021-06-09 07:15:30|2644.5|2643|2645.5|2644.5|2645.5|2644.5|2644.5|2643|655
1623222940000|2021-06-09 07:15:40|2645|2644|2645|2644.5|2646|2645|2644.5|2644|2308
1623222950000|2021-06-09 07:15:50|2645.5|2644|2644|2642.5|2645.5|2644|2644|2642.5|401
1623222960000|2021-06-09 07:16:00|2644.5|2643|2646|2645|2646|2645|2644.5|2643|205
1623222970000|2021-06-09 07:16:10|2646.5|2645.5|2647|2646|2647|2646|2646.5|2645.5|950
1623222980000|2021-06-09 07:16:20||2646.5||2646.5||2646.5||2646.5|0
1623222990000|2021-06-09 07:16:30|2647.5|2647|2648|2647.5|2648|2647.5|2647.5|2646.5|139
1623223000000|2021-06-09 07:16:40|2648.5|2648|2648|2647.5|2648.5|2648|2648|2647|612
1623223010000|2021-06-09 07:16:50|2647.5|2646.5|2647|2646|2647.5|2646.5|2647|2646|233
1623223020000|2021-06-09 07:17:00|2646.5|2645.5|2647|2646|2647|2646|2645.5|2644.5|1046
1623223030000|2021-06-09 07:17:10|2647.5|2646.5|2648|2647|2648|2647|2647|2646|1942
1623223040000|2021-06-09 07:17:20|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|205
1623223050000|2021-06-09 07:17:30|2649|2648|2649.5|2648.5|2650|2649|2649|2648|1328
1623223070000|2021-06-09 07:17:50|2649|2648|2647|2646|2649|2648|2647|2645.5|333
1623223090000|2021-06-09 07:18:10|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646|2644.5|1114
1623223100000|2021-06-09 07:18:20|2646|2645|2646|2645|2646|2645|2645.5|2644.5|18
1623223110000|2021-06-09 07:18:30|2645.5|2644|2643.5|2642.5|2645.5|2644.5|2643|2642|1279
1623223120000|2021-06-09 07:18:40|2643|2642|2644|2643|2644|2643|2643|2642|93
1623223130000|2021-06-09 07:18:50|2644.5|2643.5|2644.5|2643.5|2644.5|2643.5|2644.5|2643.5|0
1623223140000|2021-06-09 07:19:00|2644|2643|2645|2644|2645|2644|2643|2642|1306
1623223150000|2021-06-09 07:19:10|2644.5|2643.5|2644.5|2643|2644.5|2643.5|2644.5|2643|461
1623223160000|2021-06-09 07:19:20|2644|2643.5|2644|2643|2644|2643.5|2644|2643|564
1623223170000|2021-06-09 07:19:30|2644.5|2643.5|2645.5|2644.5|2645.5|2644.5|2644.5|2643.5|401
1623223180000|2021-06-09 07:19:40|2646|2645|2646.5|2645.5|2646.5|2645.5|2646|2645|80
1623223190000|2021-06-09 07:19:50|2646|2645|2647.5|2646|2647.5|2646|2646|2645|604
1623223200000|2021-06-09 07:20:00|2648|2646.5|2649|2648|2649.5|2648|2647.5|2646.5|198
1623223210000|2021-06-09 07:20:10|2648.5|2647.5|2648|2647|2648.5|2647.5|2648|2647|24
1623223220000|2021-06-09 07:20:20|2648.5||2648||2648.5||2648||0
1623223230000|2021-06-09 07:20:30|2648.5|2647.5|2648.5|2647.5|2649|2647.5|2648.5|2647.5|0
1623223240000|2021-06-09 07:20:40|2648|2648|2649|2648|2649|2648|2648|2648|0
1623223250000|2021-06-09 07:20:50|2649.5|2648.5|2649.5|2648.5|2649.5|2648.5|2649.5|2648|56
1623223270000|2021-06-09 07:21:10|2649|2648|2648|2647.5|2649|2648|2648|2647.5|30
1623223320000|2021-06-09 07:22:00|2647.5|2647|2648.5|2647.5|2648.5|2648|2647.5|2647|3405
1623223340000|2021-06-09 07:22:20|2649|2648|2649.5|2648.5|2649.5|2648.5|2649|2648|189
1623223350000|2021-06-09 07:22:30|2650|2649|2650|2649.5|2650|2649.5|2650|2649|205
1623223360000|2021-06-09 07:22:40|2649.5|2649|2650.5|2649.5|2650.5|2649.5|2649.5|2648.5|2531
1623223370000|2021-06-09 07:22:50|2650|2649|2649.5|2648.5|2650|2649.5|2649.5|2648.5|218
1623223380000|2021-06-09 07:23:00|2649|2648|2649.5|2648.5|2650.5|2649.5|2648.5|2647.5|3324
1623223390000|2021-06-09 07:23:10|2649|2648|2648|2646.5|2649|2648|2648|2646.5|217
1623223400000|2021-06-09 07:23:20||2647||2647.5||2647.5||2647|1401
1623223410000|2021-06-09 07:23:30|2648.5|2648|2649|2648|2649|2648|2647.5|2647|1114
1623223420000|2021-06-09 07:23:40|2648.5|2647.5|2648.5|2648|2649|2648.5|2648|2647|2314
1623223430000|2021-06-09 07:23:50|2649||2649||2649||2649||0
1623223450000|2021-06-09 07:24:10|2649.5|2648.5|2649|2648|2649.5|2649|2649|2648|1283
1623223460000|2021-06-09 07:24:20||2648.5||2648||2648.5||2648|30
1623223480000|2021-06-09 07:24:40|2649.5|2648.5|2650.5|2649.5|2650.5|2649.5|2649.5|2648.5|1504
1623223500000|2021-06-09 07:25:00|2651|2650|2652|2651|2652|2651|2650.5|2650|248
1623223510000|2021-06-09 07:25:10|2651|2650.5|2651|2650|2651|2650.5|2650.5|2649.5|157
1623223520000|2021-06-09 07:25:20||2649.5||2649.5||2649.5||2649.5|0
1623223530000|2021-06-09 07:25:30|2651.5|2650|2651.5|2650.5|2651.5|2650.5|2651.5|2650|41
1623223550000|2021-06-09 07:25:50|2651|2650|2650.5|2650|2651|2650|2650.5|2649.5|290
1623223560000|2021-06-09 07:26:00|2650|2649.5|2651|2650|2651|2650|2650|2649|313
1623223580000|2021-06-09 07:26:20|2650.5|2649.5|2650.5|2649|2650.5|2649.5|2649.5|2649|378
1623223590000|2021-06-09 07:26:30|2651|2649.5|2651|2650|2651|2650|2651|2649.5|0
1623223610000|2021-06-09 07:26:50|2650.5|2649.5|2650.5|2649.5|2650.5|2649.5|2650|2649.5|32
1623223630000|2021-06-09 07:27:10|2650|2649|2649.5|2649|2650|2649.5|2649.5|2649|306
1623223640000|2021-06-09 07:27:20|2649|2648.5|2649.5|2648.5|2649.5|2648.5|2649|2648.5|586
1623223650000|2021-06-09 07:27:30|2650|2649|2650.5|2649.5|2651|2650|2649.5|2649|2237
1623223660000|2021-06-09 07:27:40|2650|2649|2650|2649|2650|2649.5|2649.5|2649|254
1623223670000|2021-06-09 07:27:50|2650.5||2650||2650.5||2650||0
1623223680000|2021-06-09 07:28:00|2649.5|2648.5|2648|2647|2649.5|2648.5|2648|2647|596
1623223690000|2021-06-09 07:28:10|2648.5||2648||2648.5||2648||0
1623223700000|2021-06-09 07:28:20|2648.5|2647.5|2649|2648|2649|2648|2648.5|2647.5|716
1623223710000|2021-06-09 07:28:30|2649.5|2648.5|2647.5|2646.5|2649.5|2648.5|2647.5|2646.5|291
1623223720000|2021-06-09 07:28:40|2648|2647|2648|2647|2648|2647|2648|2647|0
1623223740000|2021-06-09 07:29:00|2647.5|2646.5|2647|2646|2647.5|2646.5|2647|2646|143
1623223750000|2021-06-09 07:29:10|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646.5|2645|2
1623223760000|2021-06-09 07:29:20|2647|2646|2647|2646|2647|2646|2647|2646|0
1623223780000|2021-06-09 07:29:40|2647.5|2646.5|2648|2647|2648.5|2647|2647.5|2646.5|310
1623223790000|2021-06-09 07:29:50|2648.5|2647.5|2648|2647|2648.5|2648|2648|2647|252
1623223800000|2021-06-09 07:30:00|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|2648.5|2647.5|403
1623223810000|2021-06-09 07:30:10|2648|2647|2646.5|2645.5|2648|2647|2646.5|2645.5|2461
1623223820000|2021-06-09 07:30:20|2647|2646|2646|2645|2647|2646.5|2646|2645|339
1623223830000|2021-06-09 07:30:30|2645.5|2645.5|2644|2642.5|2645.5|2645.5|2644|2642.5|150
1623223840000|2021-06-09 07:30:40|2644.5|2643|2644|2643|2644.5|2643.5|2644|2642.5|1858
1623223860000|2021-06-09 07:31:00|2644.5|2643.5|2646|2645|2646|2645|2644.5|2643.5|1381
1623223870000|2021-06-09 07:31:10|2645.5||2645.5||2645.5||2645.5||200
1623223880000|2021-06-09 07:31:20|2645|2644.5|2645|2644|2645|2644.5|2645|2644|754
1623223890000|2021-06-09 07:31:30|2644.5|2643.5|2643.5|2642.5|2644.5|2643.5|2643|2642|1188
1623223900000|2021-06-09 07:31:40|2644|2643|2643|2642.5|2644|2643.5|2643|2642.5|2216
1623223910000|2021-06-09 07:31:50|2642.5|2642|2642.5|2641|2642.5|2642|2642.5|2641|571
1623223920000|2021-06-09 07:32:00|2643|2641.5|2645.5|2645|2645.5|2645|2643|2641.5|3651
1623223930000|2021-06-09 07:32:10|2645|2644.5|2645|2644|2645.5|2645|2645|2644|1943
1623223940000|2021-06-09 07:32:20|2645.5|2644.5|2647|2646|2647|2646.5|2644.5|2644|3175
1623223950000|2021-06-09 07:32:30|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|2646.5|2645.5|0
1623223960000|2021-06-09 07:32:40|2647||2647||2647||2647||0
1623223970000|2021-06-09 07:32:50|2646.5|2645|2646.5|2645.5|2646.5|2645.5|2645.5|2644.5|1795
1623223980000|2021-06-09 07:33:00|2647|2646|2647.5|2646.5|2647.5|2646.5|2647|2646|767
1623223990000|2021-06-09 07:33:10|2648|2647|2648|2647|2648|2647|2648|2647|767
1623224000000|2021-06-09 07:33:20|2648.5|2647.5|2649|2648|2649.5|2648|2648.5|2647.5|172
1623224010000|2021-06-09 07:33:30|2648.5|2647.5|2648|2646.5|2648.5|2647.5|2648|2646.5|340
1623224030000|2021-06-09 07:33:50|2647.5|2646|2647.5|2646.5|2647.5|2646.5|2647|2646|0
1623224040000|2021-06-09 07:34:00|2647|2646|2647|2646|2647|2646.5|2646.5|2646|413
1623224050000|2021-06-09 07:34:10|2647.5|2646.5|2648|2647|2648|2647|2647.5|2646.5|0
1623224070000|2021-06-09 07:34:30|2648.5|2647.5|2648.5|2648|2648.5|2648|2648.5|2647.5|265
1623224080000|2021-06-09 07:34:40|2648|2647.5|2648.5|2647.5|2649.5|2648.5|2648|2647|5229
1623224090000|2021-06-09 07:34:50|2649|2648|2649.5|2648|2649.5|2648|2649|2648|0
1623224100000|2021-06-09 07:35:00|2650|2648.5|2649.5|2649|2650|2649|2649.5|2648.5|447
1623224110000|2021-06-09 07:35:10|2649|2648.5|2648|2647|2649.5|2648.5|2647.5|2647|1019
1623224120000|2021-06-09 07:35:20|2647.5|2646.5|2648.5|2647.5|2649|2648.5|2647.5|2646.5|1838
1623224140000|2021-06-09 07:35:40|2649||2648.5||2649||2648.5||0
1623224150000|2021-06-09 07:35:50|2648|2647|2647|2646.5|2648|2647.5|2647|2646.5|594
1623224170000|2021-06-09 07:36:10|2646.5|2646|2646.5|2645.5|2646.5|2646|2646.5|2645.5|207
1623224180000|2021-06-09 07:36:20|2647|2646|2646|2645|2647|2646|2646|2645|88
1623224190000|2021-06-09 07:36:30|2646.5|2645.5|2645|2644|2646.5|2645.5|2645|2644|1204
1623224210000|2021-06-09 07:36:50|2644.5|2643.5|2645.5|2644.5|2645.5|2645|2644|2643|1730
1623224220000|2021-06-09 07:37:00||2644||2644||2644||2644|0
1623224230000|2021-06-09 07:37:10|2645|2643.5|2643.5|2642|2645|2643.5|2643.5|2642|160
1623224240000|2021-06-09 07:37:20||2642.5||2642.5||2642.5||2642.5|0
1623224250000|2021-06-09 07:37:30|2644|2643|2644|2643|2644|2643|2643.5|2643|11
1623224260000|2021-06-09 07:37:40|2643.5|2642.5|2642|2641|2643.5|2642.5|2641.5|2640.5|889
1623224270000|2021-06-09 07:37:50|2642.5|2641.5|2642.5|2641.5|2642.5|2641.5|2642.5|2641.5|0
1623224280000|2021-06-09 07:38:00|2642|2641|2642|2641|2642|2641|2642|2641|320
1623224290000|2021-06-09 07:38:10|2642.5|2641.5|2644|2643|2644|2643|2642.5|2641.5|166
1623224300000|2021-06-09 07:38:20|2644.5|2643.5|2643.5|2643|2645|2644|2643.5|2643|1052
1623224310000|2021-06-09 07:38:30|2644|2643.5|2642.5|2641.5|2644|2643.5|2642.5|2641.5|421
1623224320000|2021-06-09 07:38:40|2643|2642|2643|2642|2643|2642|2643|2642|0
1623224330000|2021-06-09 07:38:50|2643.5|2642.5|2643|2642|2643.5|2642.5|2643|2642|917
1623224340000|2021-06-09 07:39:00|2643.5|2642.5|2643|2642.5|2643.5|2642.5|2643|2642.5|0
1623224350000|2021-06-09 07:39:10|2643.5|2643|2643.5|2643|2643.5|2643|2643.5|2643|18
1623224360000|2021-06-09 07:39:20|2644|2643.5|2644|2643.5|2644|2643.5|2644|2643.5|220
1623224370000|2021-06-09 07:39:30|2644.5|2644|2643|2641.5|2645|2644|2642.5|2641.5|2547
1623224380000|2021-06-09 07:39:40|2642.5|2642|2642.5|2641.5|2642.5|2642|2641.5|2640.5|1467
1623224390000|2021-06-09 07:39:50|2642|2641|2641.5|2640|2642|2641.5|2641|2640|2151
1623224400000|2021-06-09 07:40:00|2641|2640.5|2641|2640|2641|2640.5|2641|2640|0
1623224410000|2021-06-09 07:40:10|2641.5|2640.5|2641|2640|2641.5|2640.5|2641|2640|0
1623224430000|2021-06-09 07:40:30|2641.5|2640.5|2641.5|2640.5|2641.5|2640.5|2641.5|2640.5|0
1623224440000|2021-06-09 07:40:40|2641|2640|2641|2640|2641|2640|2641|2640|0
1623224460000|2021-06-09 07:41:00|2641.5|2640.5|2642|2641|2642.5|2641|2641|2640.5|1180
1623224470000|2021-06-09 07:41:10||2640.5||2640.5||2640.5||2640.5|0
1623224480000|2021-06-09 07:41:20|2641.5|2640|2640.5|2639.5|2641.5|2640|2640|2639.5|513
1623224490000|2021-06-09 07:41:30||2639||2639||2639||2639|0
1623224500000|2021-06-09 07:41:40|2640|2638.5|2640|2638.5|2640|2639|2639.5|2638.5|563
1623224510000|2021-06-09 07:41:50|2639.5|2638|2639|2638|2639.5|2638.5|2638.5|2638|168
1623224530000|2021-06-09 07:42:10|2638|2637.5|2638.5|2637.5|2638.5|2637.5|2638|2637|960
1623224540000|2021-06-09 07:42:20|2638|2637|2638.5|2638|2638.5|2638|2637.5|2637|253
1623224550000|2021-06-09 07:42:30|2639|2638.5|2639.5|2638|2639.5|2638.5|2639|2638|390
1623224570000|2021-06-09 07:42:50|2639|2638.5|2639.5|2638.5|2639.5|2638.5|2639|2638.5|0
1623224580000|2021-06-09 07:43:00|2640|2639|2641|2639.5|2641|2639.5|2640|2639|1447
1623224600000|2021-06-09 07:43:20|2640.5|2639|2640|2639|2640.5|2639.5|2640|2639|0
1623224610000|2021-06-09 07:43:30|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|0
1623224620000|2021-06-09 07:43:40|2641|2640|2641|2640|2641|2640.5|2641|2640|617
1623224630000|2021-06-09 07:43:50|||||||||4
1623224660000|2021-06-09 07:44:20|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|0
1623224670000|2021-06-09 07:44:30|2643|2640|2644|2643.5|2645|2644|2642|2640|19793
1623224680000|2021-06-09 07:44:40|2644.5||2644.5||2644.5||2644.5||0
1623224700000|2021-06-09 07:45:00|2644|2643|2645|2644|2647.5|2646.5|2644|2643|6567
1623224710000|2021-06-09 07:45:10|2644.5|2643.5|2643|2642|2644.5|2643.5|2642.5|2642|1206
1623224720000|2021-06-09 07:45:20|2643.5|2642.5|2643.5|2642.5|2643.5|2642.5|2643.5|2642.5|868
1623224740000|2021-06-09 07:45:40|||||||||124
1623224750000|2021-06-09 07:45:50|2643|2642|2643.5|2642.5|2643.5|2642.5|2643|2642|159
1623224760000|2021-06-09 07:46:00|2644|2643|2645|2644|2645|2644|2644|2643|1573
1623224770000|2021-06-09 07:46:10|||||||||187
1623224780000|2021-06-09 07:46:20||2643.5||2643.5||2643.5||2643.5|0
1623224790000|2021-06-09 07:46:30|2644.5|2644|2644.5|2643.5|2644.5|2644|2644.5|2643.5|300
1623224800000|2021-06-09 07:46:40|2645|2644|2644.5|2643.5|2645.5|2644.5|2644.5|2643.5|768
1623224810000|2021-06-09 07:46:50|2644|2643|2643|2642|2644|2643.5|2643|2642|223
1623224820000|2021-06-09 07:47:00|2642.5||2643||2643||2642.5||0
1623224830000|2021-06-09 07:47:10|2642.5|2641.5|2642.5|2641.5|2642.5|2641.5|2642.5|2641|1
1623224840000|2021-06-09 07:47:20|2642|2641|2642|2641|2642|2641|2642|2641|0
1623224850000|2021-06-09 07:47:30|2642.5|2641.5|2642.5|2641.5|2642.5|2641.5|2642.5|2641.5|0
1623224860000|2021-06-09 07:47:40|2642|2641|2641|2640|2642|2641|2641|2640|240
1623224870000|2021-06-09 07:47:50|2641.5|2640.5|2641.5|2640|2641.5|2641|2641.5|2640|0
1623224880000|2021-06-09 07:48:00|2641|2640.5|2641.5|2640.5|2641.5|2640.5|2640.5|2640|808
1623224890000|2021-06-09 07:48:10|2642|2640|2641.5|2640.5|2642|2641|2641.5|2640|1085
1623224900000|2021-06-09 07:48:20|2642|2641|2642|2640.5|2642|2641|2641.5|2640.5|0
1623224910000|2021-06-09 07:48:30|2641.5||2641.5||2641.5||2641.5||0
1623224920000|2021-06-09 07:48:40|2642||2642||2642||2641.5||0
1623224930000|2021-06-09 07:48:50|2641.5||2641.5||2641.5||2641.5||5
1623224940000|2021-06-09 07:49:00|2641|2640|2640.5|2639|2641|2640|2640|2639|170
1623224950000|2021-06-09 07:49:10|2640|2638.5|2639|2638|2640|2639|2639|2638|333
1623224970000|2021-06-09 07:49:30||2637.5||2637.5||2638||2637.5|25
1623224980000|2021-06-09 07:49:40|2638.5|2637|2638.5|2637.5|2638.5|2637.5|2637.5|2637|1500
1623225000000|2021-06-09 07:50:00|2638|2637|2638|2636.5|2638|2637.5|2637.5|2636.5|288
1623225010000|2021-06-09 07:50:10|2637.5|2637|2638.5|2637|2638.5|2637.5|2637.5|2637|200
1623225020000|2021-06-09 07:50:20|2639|2637.5|2639|2637.5|2639|2638|2639|2637.5|337
1623225030000|2021-06-09 07:50:30||2638||2638||2638||2638|0
1623225040000|2021-06-09 07:50:40|2638.5|2637.5|2638|2637|2638.5|2637.5|2637.5|2637|133
1623225060000|2021-06-09 07:51:00||2636.5||2636.5||2636.5||2636.5|0
1623225070000|2021-06-09 07:51:10|2638.5|2637|2639|2638|2639|2638|2638.5|2637|306
1623225100000|2021-06-09 07:51:40|2638.5|2637.5|2638|2637|2639|2638|2638|2637|1530
1623225110000|2021-06-09 07:51:50|2638.5|2638|2639|2638.5|2639|2638.5|2638.5|2638|172
1623225120000|2021-06-09 07:52:00|2638.5|2638|2638|2637|2638.5|2638|2638|2637|0
1623225130000|2021-06-09 07:52:10||2636.5||2636.5||2636.5||2636.5|0
1623225140000|2021-06-09 07:52:20|2637.5|2637|2637.5|2636.5|2637.5|2637|2637.5|2636|0
1623225150000|2021-06-09 07:52:30|2637|2636|2637.5|2636|2637.5|2636.5|2637|2636|0
1623225160000|2021-06-09 07:52:40||2636.5||2636.5||2636.5||2636.5|0
1623225170000|2021-06-09 07:52:50|2638||2637.5||2638||2637.5||0
1623225180000|2021-06-09 07:53:00|2637|2636|2636|2635|2637|2636.5|2636|2635|333
1623225190000|2021-06-09 07:53:10||2634.5||2634.5||2634.5||2634.5|0
1623225210000|2021-06-09 07:53:30||2635||2634.5||2635||2634.5|0
1623225240000|2021-06-09 07:54:00|2635.5|2635|2635.5|2634.5|2635.5|2635|2635|2634.5|450
1623225260000|2021-06-09 07:54:20|2636|2635|2636|2635|2636|2635|2636|2635|0
1623225270000|2021-06-09 07:54:30|2635|2634.5|2634.5|2633.5|2635|2634.5|2634.5|2633.5|458
1623225280000|2021-06-09 07:54:40|2634|2633|2634|2632.5|2634|2633.5|2634|2632.5|0
1623225290000|2021-06-09 07:54:50|2633.5|2632|2634|2632.5|2634|2632.5|2632.5|2632|818
1623225300000|2021-06-09 07:55:00|2634.5|2633|2634.5|2633.5|2634.5|2634|2634.5|2633|171
1623225320000|2021-06-09 07:55:20||2634||2634||2634||2634|25
1623225330000|2021-06-09 07:55:30|2634|2633.5|2634|2633|2634|2633.5|2633.5|2632.5|334
1623225340000|2021-06-09 07:55:40|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|2634.5|2633.5|0
1623225350000|2021-06-09 07:55:50|2635|2634|2635|2634.5|2635|2634.5|2635|2633.5|299
1623225360000|2021-06-09 07:56:00|2634.5|2634|2634.5|2633.5|2634.5|2634|2634.5|2633.5|211
1623225370000|2021-06-09 07:56:10|2635|2634|2635|2634.5|2635.5|2634.5|2635|2634|40
1623225380000|2021-06-09 07:56:20||2634||2634||2634||2633.5|0
1623225400000|2021-06-09 07:56:40|2635.5||2635.5||2635.5||2635.5||0
1623225410000|2021-06-09 07:56:50|2636|2634.5|2636.5|2635.5|2636.5|2636|2636|2634.5|236
1623225420000|2021-06-09 07:57:00|2636|2636|2636|2635|2636|2636|2635.5|2635|17012
1623225440000|2021-06-09 07:57:20|2635.5|2634.5|2636.5|2635|2636.5|2635|2635|2634|1003
1623225450000|2021-06-09 07:57:30|2636||2636||2636.5||2636||0
1623225460000|2021-06-09 07:57:40|2635.5|2634.5|2634.5|2634|2635.5|2635|2634.5|2634|576
1623225470000|2021-06-09 07:57:50|2635|2633.5|2634.5|2633.5|2635|2633.5|2634.5|2633.5|422
1623225480000|2021-06-09 07:58:00|2634|2633|2634|2633|2634|2633|2634|2633|0
1623225490000|2021-06-09 07:58:10||2632.5||2632.5||2632.5||2632.5|270
1623225500000|2021-06-09 07:58:20||2633||2633||2633||2632.5|0
1623225510000|2021-06-09 07:58:30|2633.5|2632.5|2633.5|2632.5|2633.5|2633|2633.5|2632.5|0
1623225520000|2021-06-09 07:58:40||2633||2632||2633||2632|0
1623225530000|2021-06-09 07:58:50|2633|2631.5|2632.5|2631.5|2633|2631.5|2632.5|2631.5|30
1623225540000|2021-06-09 07:59:00|2633|2632|2633.5|2632|2633.5|2632.5|2633|2632|0
1623225550000|2021-06-09 07:59:10|2633|2632.5|2632.5|2632|2633.5|2632.5|2632.5|2632|737
1623225560000|2021-06-09 07:59:20|2632|2631.5|2632|2631.5|2632.5|2632|2631.5|2630.5|3043
1623225570000|2021-06-09 07:59:30|||||||||463
1623225580000|2021-06-09 07:59:40|2632.5|2632|2633|2631.5|2633|2632|2632.5|2631.5|17
1623225590000|2021-06-09 07:59:50|2632.5||2632.5||2632.5||2632.5||0
1623225600000|2021-06-09 08:00:00|2632|2631|2630|2629.5|2632|2631|2630|2629.5|3083
1623225610000|2021-06-09 08:00:10|2630.5||2630.5||2630.5||2630.5||0
1623225620000|2021-06-09 08:00:20||2629||2629||2629.5||2629|0
1623225630000|2021-06-09 08:00:30|2630|2629.5|2630|2629|2630|2629.5|2630|2629|805
1623225640000|2021-06-09 08:00:40|2630.5|2629.5|2630.5|2629.5|2630.5|2630|2630.5|2629.5|134
1623225660000|2021-06-09 08:01:00|2631|2630|2630.5|2629.5|2631|2630|2630|2629.5|3465
1623225670000|2021-06-09 08:01:10|2630|2629|2629.5|2628.5|2630|2629|2629.5|2628.5|718
1623225680000|2021-06-09 08:01:20|2629|2629|2630|2629.5|2630|2629.5|2629|2629|703
1623225690000|2021-06-09 08:01:30|2629.5|2629|2629.5|2628.5|2629.5|2629|2629.5|2628.5|1224
1623225700000|2021-06-09 08:01:40|2629|2628|2629|2628|2629.5|2628.5|2629|2628|1205
1623225710000|2021-06-09 08:01:50|2628.5|2627.5|2628|2626.5|2628.5|2627.5|2628|2626.5|359
1623225720000|2021-06-09 08:02:00|2627.5|2626|2627|2626|2627.5|2626|2626.5|2626|19
1623225740000|2021-06-09 08:02:20|2627.5|2626.5|2625|2624|2627.5|2626.5|2625|2624|1585
1623225750000|2021-06-09 08:02:30|2624.5|2624.5|2625.5|2624|2625.5|2624.5|2624.5|2624|946
1623225760000|2021-06-09 08:02:40|2626|2624.5|2626|2625|2626|2625.5|2626|2624.5|400
1623225780000|2021-06-09 08:03:00|2625.5|2625.5|2625|2624.5|2625.5|2625.5|2624.5|2624|430
1623225790000|2021-06-09 08:03:10|2624.5|2624|2624.5|2623.5|2625|2624|2624|2623|510
1623225800000|2021-06-09 08:03:20|2625|2624|2625|2624|2625|2624|2625|2624|10
1623225810000|2021-06-09 08:03:30|2624.5|2623.5|2625|2624.5|2625|2624.5|2624.5|2623.5|1033
1623225820000|2021-06-09 08:03:40|2624.5|2624|2625|2624|2625|2624.5|2624.5|2623.5|247
1623225830000|2021-06-09 08:03:50|2625.5|2624.5|2625.5|2624.5|2625.5|2625|2625.5|2624.5|2418
1623225840000|2021-06-09 08:04:00|2625||2625.5||2625.5||2625||682
1623225850000|2021-06-09 08:04:10|2625||2625.5||2625.5||2625||711
1623225860000|2021-06-09 08:04:20|2625|2624|2625|2624|2625|2624|2625|2624|360
1623225870000|2021-06-09 08:04:30|2624.5|2623.5|2625|2624.5|2625|2624.5|2624.5|2623.5|622
1623225880000|2021-06-09 08:04:40|2625.5|2625|2625|2624|2627|2626|2625|2624|1551
1623225890000|2021-06-09 08:04:50|2625.5|2624.5|2625.5|2624|2625.5|2624.5|2625.5|2624|0
1623225900000|2021-06-09 08:05:00|2625|2624.5|2624.5|2623|2625|2624.5|2624|2623|334
1623225910000|2021-06-09 08:05:10|2624|2623.5|2624|2623|2625|2623.5|2624|2623|122
1623225920000|2021-06-09 08:05:20|2623.5|2622.5|2623|2621.5|2623.5|2622.5|2622.5|2621|1386
1623225930000|2021-06-09 08:05:30|2623.5|2622|2623.5|2622.5|2624.5|2623.5|2623.5|2622|547
1623225940000|2021-06-09 08:05:40|2623|2622|2623.5|2622.5|2623.5|2622.5|2622|2621.5|538
1623225950000|2021-06-09 08:05:50|2623|2622|2622.5|2622|2623.5|2622|2622.5|2622|234
1623225960000|2021-06-09 08:06:00|2622|2621.5|2622.5|2621|2622.5|2621.5|2622|2621|296
1623225970000|2021-06-09 08:06:10|2622|2621.5|2620.5|2619.5|2622.5|2622|2620|2619.5|3039
1623225980000|2021-06-09 08:06:20|2621|2620|2621.5|2620|2621.5|2620|2620.5|2619.5|824
1623225990000|2021-06-09 08:06:30|2621|2619.5|2620.5|2619.5|2621|2619.5|2620.5|2619|134
1623226000000|2021-06-09 08:06:40|2621||2621||2621||2621||0
1623226010000|2021-06-09 08:06:50|2620.5|2620|2621|2620|2621|2620|2620.5|2620|15
1623226020000|2021-06-09 08:07:00|2621.5|2620.5|2622.5|2621.5|2622.5|2621.5|2621|2620.5|523
1623226030000|2021-06-09 08:07:10|2622|2621|2622.5|2621.5|2622.5|2621.5|2621.5|2621|302
1623226040000|2021-06-09 08:07:20|2622|2622|2622.5|2622|2622.5|2622|2622|2621.5|674
1623226050000|2021-06-09 08:07:30||2621.5||2621.5||2621.5||2621.5|0
1623226060000|2021-06-09 08:07:40|||||||||55
1623226070000|2021-06-09 08:07:50|2622|2622|2622|2621.5|2622|2622|2622|2621.5|42
1623226080000|2021-06-09 08:08:00|2621.5|2621|2622|2621|2622|2621|2621.5|2620.5|1098
1623226110000|2021-06-09 08:08:30|2622.5|2621.5|2623|2622|2623|2622|2622|2621.5|586
1623226120000|2021-06-09 08:08:40|2622.5|2621.5|2622.5|2621.5|2622.5|2622|2622|2621.5|1083
1623226130000|2021-06-09 08:08:50|2622|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|312
1623226140000|2021-06-09 08:09:00|2623|2622|2622|2621|2623|2622|2622|2621|639
1623226150000|2021-06-09 08:09:10|2621.5|2620.5|2620|2619|2621.5|2620.5|2620|2619|1858
1623226160000|2021-06-09 08:09:20|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620.5|2619.5|221
1623226170000|2021-06-09 08:09:30|2620|2619|2620|2619|2620|2619|2620|2619|0
1623226180000|2021-06-09 08:09:40|2619.5|2619.5|2620|2619|2620|2619.5|2619.5|2619|601
1623226190000|2021-06-09 08:09:50|2620.5|2619.5|2620.5|2619.5|2620.5|2620|2620.5|2619.5|326
1623226200000|2021-06-09 08:10:00|2621|2620|2621|2620|2621|2620.5|2620.5|2620|853
1623226210000|2021-06-09 08:10:10|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|820
1623226220000|2021-06-09 08:10:20|2621|2620|2621.5|2620.5|2622|2621|2620|2619.5|2944
1623226230000|2021-06-09 08:10:30|2621||2621.5||2621.5||2621||360
1623226240000|2021-06-09 08:10:40|2622.5|2621|2622|2621.5|2622.5|2622|2622|2621|3921
1623226250000|2021-06-09 08:10:50|2622.5||2622.5||2622.5||2622.5||0
1623226260000|2021-06-09 08:11:00|2622|2621|2622|2621|2622|2621|2622|2620.5|660
1623226270000|2021-06-09 08:11:10|2621.5|2620.5|2622.5|2621.5|2623|2622|2621.5|2620.5|1453
1623226290000|2021-06-09 08:11:30|2622|2621|2622|2621|2622|2621|2621.5|2621|0
1623226310000|2021-06-09 08:11:50|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|1052
1623226320000|2021-06-09 08:12:00|2622.5|2621.5|2623|2622|2623|2622|2622.5|2621.5|0
1623226330000|2021-06-09 08:12:10|2622.5|2621.5|2621.5|2620|2622.5|2621.5|2621|2620|691
1623226350000|2021-06-09 08:12:30|2622|2620.5|2622|2621|2622|2621.5|2622|2620.5|134
1623226360000|2021-06-09 08:12:40||2620.5||2620.5||2620.5||2620.5|0
1623226370000|2021-06-09 08:12:50|2621.5|2620|2621|2620|2621.5|2620|2621|2620|0
1623226380000|2021-06-09 08:13:00|2620.5|2619.5|2619|2618|2620.5|2620|2619|2618|1204
1623226400000|2021-06-09 08:13:20|2619.5|2618.5|2619.5|2618.5|2619.5|2619|2619.5|2618.5|536
1623226420000|2021-06-09 08:13:40|2620|2619|2621|2620|2621|2620|2620|2619|864
1623226430000|2021-06-09 08:13:50|2620.5|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|375
1623226440000|2021-06-09 08:14:00|2619.5|2619|2620|2619|2620|2619.5|2619.5|2618.5|1176
1623226460000|2021-06-09 08:14:20|2619.5|2618.5|2618.5|2617.5|2619.5|2618.5|2618.5|2617.5|4607
1623226470000|2021-06-09 08:14:30|2618|2617|2618|2617|2618|2617|2618|2617|0
1623226480000|2021-06-09 08:14:40||2617.5||2616.5||2617.5||2616.5|0
1623226490000|2021-06-09 08:14:50||2617||2616.5||2617||2616.5|0
1623226500000|2021-06-09 08:15:00|2617.5|2617|2618|2617.5|2618|2617.5|2617.5|2617|134
1623226510000|2021-06-09 08:15:10|2617.5|2617|2617|2616|2617.5|2617|2617|2616|800
1623226520000|2021-06-09 08:15:20|2616.5|2616.5|2617|2616.5|2617|2616.5|2616.5|2616.5|298
1623226550000|2021-06-09 08:15:50|2616.5|2616|2618|2616.5|2618|2617|2616.5|2616|1318
1623226560000|2021-06-09 08:16:00|2618.5|2617|2618.5|2617.5|2618.5|2617.5|2618.5|2617|0
1623226580000|2021-06-09 08:16:20|||||||||100
1623226590000|2021-06-09 08:16:30|2618|2618|2617.5|2616.5|2618.5|2618|2617.5|2616.5|1315
1623226600000|2021-06-09 08:16:40|2618|2617|2617.5|2616.5|2618|2617|2617|2616|1047
1623226620000|2021-06-09 08:17:00|2618|2617|2618|2617|2618|2617|2618|2617|602
1623226630000|2021-06-09 08:17:10|2618.5|2617.5|2618.5|2618|2618.5|2618|2618.5|2617.5|134
1623226640000|2021-06-09 08:17:20|2619|2618.5|2619.5|2618.5|2620|2618.5|2619|2618|318
1623226650000|2021-06-09 08:17:30|2619|2619|2619.5|2618.5|2619.5|2619|2619|2618.5|617
1623226660000|2021-06-09 08:17:40|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|2
1623226670000|2021-06-09 08:17:50|2619||2619||2619||2619||164
1623226680000|2021-06-09 08:18:00|2618.5|2618|2618.5|2617.5|2618.5|2618|2618.5|2617.5|773
1623226690000|2021-06-09 08:18:10|2619|2618|2619|2618|2619|2618.5|2619|2618|530
1623226700000|2021-06-09 08:18:20|2619.5|2618.5|2620|2619|2620|2619|2619.5|2618.5|730
1623226730000|2021-06-09 08:18:50|2619.5|2618.5|2619|2618.5|2619.5|2618.5|2619|2618|568
1623226750000|2021-06-09 08:19:10|2619.5|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|300
1623226770000|2021-06-09 08:19:30|2620|2619.5|2620|2619|2620|2619.5|2620|2619|149
1623226780000|2021-06-09 08:19:40|2619.5|2618.5|2619.5|2619|2620|2619|2619|2618.5|307
1623226790000|2021-06-09 08:19:50|2620|2619.5|2620|2619|2620|2619.5|2620|2619|718
1623226800000|2021-06-09 08:20:00|2620.5|2619.5|2621|2620|2621|2620.5|2620.5|2619.5|896
1623226810000|2021-06-09 08:20:10|2620.5||2620.5||2620.5||2620.5||0
1623226820000|2021-06-09 08:20:20|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2620.5|0
1623226840000|2021-06-09 08:20:40|2620.5|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|631
1623226850000|2021-06-09 08:20:50|2620|2619|2619.5|2619|2620|2619.5|2619.5|2619|67
1623226860000|2021-06-09 08:21:00|2620|2619.5|2620|2619|2620.5|2619.5|2620|2619|137
1623226870000|2021-06-09 08:21:10|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|0
1623226890000|2021-06-09 08:21:30|2620|2619|2620|2619|2620|2619|2620|2619|0
1623226910000|2021-06-09 08:21:50|2619.5|2618.5|2617.5|2616.5|2619.5|2618.5|2617.5|2616.5|3322
1623226920000|2021-06-09 08:22:00|2617|2616|2617.5|2616.5|2617.5|2617|2617|2616|870
1623226930000|2021-06-09 08:22:10|2618|2617|2618|2617|2618|2617|2618|2617|0
1623226940000|2021-06-09 08:22:20|2617.5|2616.5|2617.5|2616.5|2617.5|2616.5|2617|2616|454
1623226950000|2021-06-09 08:22:30|2618|2617|2617.5|2617|2618.5|2618|2617.5|2616.5|769
1623226960000|2021-06-09 08:22:40|2618|2616.5|2617.5|2616.5|2618|2616.5|2617.5|2616.5|75
1623226990000|2021-06-09 08:23:10|2618|2617|2617.5|2616.5|2618|2617.5|2617|2616.5|434
1623227020000|2021-06-09 08:23:40|2617|2616|2616|2615|2617|2616|2616|2615|828
1623227040000|2021-06-09 08:24:00|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|2615.5|2614.5|33
1623227050000|2021-06-09 08:24:10|2616|2615|2616|2615|2616|2615.5|2616|2615|78
1623227070000|2021-06-09 08:24:30|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|1001
1623227080000|2021-06-09 08:24:40||2614.5||2615||2615||2614.5|10
1623227090000|2021-06-09 08:24:50|2616|2615.5|2616|2615|2616|2615.5|2616|2615|0
1623227110000|2021-06-09 08:25:10|2615.5||2615.5||2615.5||2615.5||0
1623227120000|2021-06-09 08:25:20|2615|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|284
1623227130000|2021-06-09 08:25:30|2615|2614|2615|2614.5|2615.5|2615|2614.5|2613.5|1923
1623227140000|2021-06-09 08:25:40|2615.5|2614|2615.5|2614|2615.5|2614|2615.5|2614|0
1623227150000|2021-06-09 08:25:50||2614.5||2614.5||2614.5||2614|0
1623227160000|2021-06-09 08:26:00|2615|2614|2615.5|2614.5|2615.5|2614.5|2615|2614|751
1623227170000|2021-06-09 08:26:10|2615|2615|2615.5|2614.5|2615.5|2615|2615|2614.5|1320
1623227190000|2021-06-09 08:26:30|2615|2615|2615|2614.5|2615.5|2615|2615|2614.5|170
1623227200000|2021-06-09 08:26:40|2614.5|2614|2614.5|2614|2614.5|2614|2614|2613.5|1433
1623227210000|2021-06-09 08:26:50|2614|2613.5|2614|2613.5|2614.5|2614|2614|2613|2103
1623227220000|2021-06-09 08:27:00|2613.5|2613|2614.5|2613.5|2614.5|2614|2613.5|2613|881
1623227240000|2021-06-09 08:27:20|2615|2614|2616|2615|2616|2615.5|2615|2614|1830
1623227250000|2021-06-09 08:27:30|2616.5|2615.5|2615|2614|2616.5|2615.5|2614.5|2614|2138
1623227260000|2021-06-09 08:27:40|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|0
1623227270000|2021-06-09 08:27:50|2616|2615.5|2616|2615|2616.5|2615.5|2616|2615|800
1623227280000|2021-06-09 08:28:00|2617|2615.5|2617|2616|2617|2616.5|2616.5|2615.5|2060
1623227290000|2021-06-09 08:28:10|2617.5|2616.5|2618|2617.5|2618|2617.5|2617|2616.5|2038
1623227300000|2021-06-09 08:28:20|2617.5|2617|2617.5|2617|2618|2617|2617.5|2616.5|1752
1623227310000|2021-06-09 08:28:30|2618|2617.5|2618.5|2617.5|2618.5|2618|2618|2617.5|1418
1623227320000|2021-06-09 08:28:40|2618|2617|2617.5|2616.5|2618|2617|2617.5|2616.5|369
1623227330000|2021-06-09 08:28:50|2617|2616|2617|2616|2617|2616|2617|2615.5|129
1623227340000|2021-06-09 08:29:00|2617.5|2616.5|2617.5|2616.5|2617.5|2617|2617.5|2616.5|597
1623227360000|2021-06-09 08:29:20|2618|2617.5|2619.5|2618.5|2620|2618.5|2618|2617.5|1208
1623227400000|2021-06-09 08:30:00|2619|2619|2619.5|2618.5|2620.5|2619.5|2619|2618.5|2084
1623227410000|2021-06-09 08:30:10|2619|2618|2618|2617|2619.5|2618|2617.5|2617|927
1623227430000|2021-06-09 08:30:30|2618.5|2616.5|2617.5|2616.5|2618.5|2617|2617.5|2616.5|135
1623227460000|2021-06-09 08:31:00|2618|2617|2618|2617|2618.5|2617.5|2618|2617|68
1623227480000|2021-06-09 08:31:20|2618.5|2617.5|2618.5|2617.5|2618.5|2618|2618.5|2617.5|80
1623227510000|2021-06-09 08:31:50|2618|2617|2618.5|2617.5|2618.5|2617.5|2618|2617|190
1623227520000|2021-06-09 08:32:00|2619|2618|2619.5|2619|2619.5|2619|2619|2618|366
1623227530000|2021-06-09 08:32:10|2619|2618.5|2619|2618.5|2619|2618.5|2619|2618|0
1623227540000|2021-06-09 08:32:20||2618||2618||2618||2618|0
1623227560000|2021-06-09 08:32:40|2619.5|2618.5|2620.5|2620|2620.5|2620|2619.5|2618.5|2421
1623227570000|2021-06-09 08:32:50|2621|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|188
1623227580000|2021-06-09 08:33:00|2621|2620|2620.5|2620|2621|2620|2620.5|2620|159
1623227600000|2021-06-09 08:33:20|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|134
1623227610000|2021-06-09 08:33:30|2621|2620.5|2620.5|2619.5|2621|2620.5|2620|2619.5|134
1623227620000|2021-06-09 08:33:40|2621|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|0
1623227630000|2021-06-09 08:33:50|2621|2620|2621|2620|2621|2620|2620.5|2620|0
1623227640000|2021-06-09 08:34:00|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|2620.5|2619.5|0
1623227650000|2021-06-09 08:34:10|2621|2620|2621|2620|2621|2620|2621|2620|0
1623227660000|2021-06-09 08:34:20|2620.5||2621||2621||2620.5||0
1623227670000|2021-06-09 08:34:30|2620.5|2619.5|2620.5|2619.5|2621|2619.5|2620.5|2619.5|0
1623227680000|2021-06-09 08:34:40|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|1
1623227690000|2021-06-09 08:34:50|2620|2619|2620|2619.5|2620|2619.5|2619.5|2619|390
1623227700000|2021-06-09 08:35:00||2619||2619||2619||2619|0
1623227720000|2021-06-09 08:35:20|2619.5||2619.5||2619.5||2619.5||190
1623227730000|2021-06-09 08:35:30|2620|2619.5|2620|2619.5|2620|2619.5|2620|2619.5|339
1623227750000|2021-06-09 08:35:50|2620.5|2620|2620|2619.5|2621|2620.5|2620|2619.5|2229
1623227760000|2021-06-09 08:36:00|2620.5||2620.5||2620.5||2620.5||0
1623227770000|2021-06-09 08:36:10|2621|2620|2620.5|2619.5|2621|2620|2620.5|2619.5|854
1623227800000|2021-06-09 08:36:40|2621|2620|2621.5|2621|2621.5|2621|2621|2620|129
1623227810000|2021-06-09 08:36:50|2621|2620.5|2621|2620.5|2621|2621|2621|2620.5|10
1623227830000|2021-06-09 08:37:10|2622|2621|2622|2621.5|2622|2621.5|2622|2621|988
1623227840000|2021-06-09 08:37:20|2622.5|2622|2624|2623|2624|2623|2622.5|2622|327
1623227850000|2021-06-09 08:37:30|2623.5|2622.5|2623|2622|2623.5|2622.5|2622.5|2622|266
1623227870000|2021-06-09 08:37:50|2623.5|2622.5|2624.5|2623.5|2626|2625|2623.5|2622.5|3563
1623227880000|2021-06-09 08:38:00|2624|2624|2625|2624.5|2625|2624.5|2624|2624|455
1623227890000|2021-06-09 08:38:10|2625.5|2624|2624.5|2623.5|2625.5|2624|2624.5|2623.5|0
1623227900000|2021-06-09 08:38:20|2624||2624.5||2624.5||2624||0
1623227910000|2021-06-09 08:38:30|2625|2624|2625|2624|2625|2624|2625|2624|0
1623227920000|2021-06-09 08:38:40|2624.5|2624.5|2625.5|2624.5|2625.5|2624.5|2624.5|2624.5|1334
1623227930000|2021-06-09 08:38:50|2625|2624|2625.5|2624.5|2625.5|2624.5|2625|2624|0
1623227940000|2021-06-09 08:39:00|2625||2625.5||2625.5||2625||0
1623227950000|2021-06-09 08:39:10|2626|2625|2626|2625.5|2626.5|2625.5|2626|2625|135
1623227960000|2021-06-09 08:39:20|2625.5|2625|2625.5|2625|2626|2625|2625.5|2625|117
1623227970000|2021-06-09 08:39:30||2624.5||2624.5||2624.5||2624.5|0
1623227980000|2021-06-09 08:39:40||2625||2625||2625||2625|0
1623227990000|2021-06-09 08:39:50|2625|2624.5|2625|2624.5|2625|2624.5|2625|2624.5|1284
1623228000000|2021-06-09 08:40:00|2625.5|2625|2624.5|2624|2625.5|2625|2624.5|2624|909
1623228010000|2021-06-09 08:40:10|2624|2623.5|2624.5|2624|2624.5|2624|2624|2623.5|549
1623228020000|2021-06-09 08:40:20|2624|2623.5|2623|2622|2624.5|2623.5|2622.5|2622|1549
1623228030000|2021-06-09 08:40:30|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621|498
1623228040000|2021-06-09 08:40:40|2622||2622||2622||2622||210
1623228050000|2021-06-09 08:40:50|2622.5|2622|2622|2621|2622.5|2622|2622|2621|1525
1623228080000|2021-06-09 08:41:20|2621.5|2620.5|2621|2620.5|2621.5|2620.5|2621|2620|447
1623228100000|2021-06-09 08:41:40|2621.5|2621|2622.5|2622|2622.5|2622|2621.5|2621|711
1623228110000|2021-06-09 08:41:50|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|291
1623228120000|2021-06-09 08:42:00|2622.5||2622.5||2622.5||2622.5||0
1623228130000|2021-06-09 08:42:10|2623||2623||2623||2623||0
1623228140000|2021-06-09 08:42:20|2622.5|2621|2622|2621|2622.5|2621.5|2621.5|2621|700
1623228150000|2021-06-09 08:42:30|2622.5|2621.5|2621.5|2621|2623|2622|2621.5|2621|1656
1623228160000|2021-06-09 08:42:40|2622|2621.5|2621.5|2621|2622|2621.5|2621.5|2621|100
1623228170000|2021-06-09 08:42:50|2621|2620.5|2621|2620.5|2621|2620.5|2621|2620|2375
1623228180000|2021-06-09 08:43:00|2620.5|2620|2621|2620.5|2621|2620.5|2620.5|2620|527
1623228190000|2021-06-09 08:43:10|2621.5|2621|2622.5|2621.5|2622.5|2621.5|2621.5|2621|1596
1623228200000|2021-06-09 08:43:20|2623|2622|2623|2622|2623|2622|2623|2622|0
1623228230000|2021-06-09 08:43:50|2622.5|2621.5|2621.5|2621|2622.5|2622|2621.5|2621|1287
1623228240000|2021-06-09 08:44:00|2622|2621.5|2622|2621.5|2622|2621.5|2621.5|2621|234
1623228250000|2021-06-09 08:44:10|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|592
1623228260000|2021-06-09 08:44:20|2621.5|2621.5|2622|2621.5|2622|2621.5|2621.5|2621.5|126
1623228270000|2021-06-09 08:44:30|2622.5|2621|2622.5|2622|2622.5|2622|2622|2621|1110
1623228280000|2021-06-09 08:44:40|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|0
1623228290000|2021-06-09 08:44:50|2622|2622|2622.5|2622|2622.5|2622|2622|2622|0
1623228300000|2021-06-09 08:45:00|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|100
1623228310000|2021-06-09 08:45:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|0
1623228330000|2021-06-09 08:45:30|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|502
1623228350000|2021-06-09 08:45:50|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|287
1623228360000|2021-06-09 08:46:00|2622.5|2622|2622.5|2622|2622.5|2622|2622.5|2622|25
1623228370000|2021-06-09 08:46:10|2622|2621.5|2622|2621.5|2622|2621.5|2622|2621.5|135
1623228380000|2021-06-09 08:46:20|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2622|201
1623228410000|2021-06-09 08:46:50|2622.5|2622|2622.5|2622|2623|2622|2622|2621.5|1037
1623228420000|2021-06-09 08:47:00|2622|2621.5|2624|2623|2624|2623|2622|2621.5|2123
1623228430000|2021-06-09 08:47:10|2623.5||2623.5||2623.5||2623.5||0
1623228440000|2021-06-09 08:47:20||2622.5||2622.5||2623||2622.5|10
1623228450000|2021-06-09 08:47:30|2623|2623|2624|2623|2624|2623|2623|2622.5|600
1623228460000|2021-06-09 08:47:40|2624.5|2623.5|2625|2624.5|2625|2624.5|2624.5|2623.5|602
1623228490000|2021-06-09 08:48:10|2625.5|2625|2624|2623.5|2626|2625.5|2624|2623.5|2914
1623228500000|2021-06-09 08:48:20|2623.5|2623|2624|2623|2624|2623|2623|2622|1193
1623228510000|2021-06-09 08:48:30|2623.5|2622.5|2623.5|2623|2623.5|2623|2623|2622.5|731
1623228520000|2021-06-09 08:48:40|2623|2622.5|2622.5|2622|2623.5|2623|2622.5|2622|568
1623228530000|2021-06-09 08:48:50|2623||2623||2623||2622.5||0
1623228550000|2021-06-09 08:49:10|2622.5|2622.5|2623|2622|2623|2622.5|2622.5|2621.5|934
1623228560000|2021-06-09 08:49:20|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|0
1623228580000|2021-06-09 08:49:40|2622|2622|2623|2622|2623|2622|2622|2622|184
1623228590000|2021-06-09 08:49:50|2622.5|2621.5|2622.5|2621.5|2622.5|2621.5|2622|2621.5|195
1623228600000|2021-06-09 08:50:00||2622||2621.5||2622||2621.5|0
1623228610000|2021-06-09 08:50:10|2623|2622|2622.5|2622|2623|2622.5|2622.5|2622|174
1623228630000|2021-06-09 08:50:30|||||||||18
1623228640000|2021-06-09 08:50:40|2623|2622.5|2623.5|2622.5|2624|2623|2623|2622|456
1623228650000|2021-06-09 08:50:50||2623||2622.5||2623||2622.5|0
1623228670000|2021-06-09 08:51:10||2623||2623||2623||2623|100
1623228690000|2021-06-09 08:51:30|2624|2623.5|2624|2623.5|2624|2623.5|2624|2623.5|474
1623228700000|2021-06-09 08:51:40|2623.5|2623|2623.5|2623|2624|2623.5|2623.5|2623|119
1623228710000|2021-06-09 08:51:50|2624|2622.5|2623|2622|2624|2622.5|2622.5|2622|298
1623228720000|2021-06-09 08:52:00|2622.5||2622.5||2622.5||2622.5||0
1623228740000|2021-06-09 08:52:20|||||||||18
1623228750000|2021-06-09 08:52:30|2623|2622.5|2624|2623|2624|2623|2623|2622.5|987
1623228760000|2021-06-09 08:52:40|2623.5|2623.5|2624|2623.5|2624|2623.5|2623.5|2623|90
1623228770000|2021-06-09 08:52:50|2623.5|2623|2623.5|2622.5|2623.5|2623|2623.5|2622.5|0
1623228780000|2021-06-09 08:53:00|2623||2623.5||2623.5||2623||0
1623228800000|2021-06-09 08:53:20|2623|2623|2623|2622.5|2623|2623|2623|2622.5|134
1623228810000|2021-06-09 08:53:30|2623.5|2623|2624.5|2623.5|2625|2624|2623.5|2623|2145
1623228820000|2021-06-09 08:53:40|2624|2623|2623.5|2623|2624|2623|2623.5|2623|376
1623228840000|2021-06-09 08:54:00|2623|2622.5|2623|2622.5|2623|2622.5|2623|2622.5|378
1623228850000|2021-06-09 08:54:10|2623.5||2623||2623.5||2623||1256
1623228860000|2021-06-09 08:54:20|2622.5|2622|2622|2621.5|2622.5|2622|2622|2621.5|23
1623228870000|2021-06-09 08:54:30|2622.5|2622|2621|2620.5|2622.5|2622|2621|2620.5|364
1623228880000|2021-06-09 08:54:40|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1623228900000|2021-06-09 08:55:00|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|709
1623228920000|2021-06-09 08:55:20|2621|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|661
1623228930000|2021-06-09 08:55:30|2621|2620|2621|2620|2621|2620|2620.5|2620|0
1623228940000|2021-06-09 08:55:40|2620.5||2621||2621||2620.5||0
1623228970000|2021-06-09 08:56:10|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2621|2620.5|1673
1623228980000|2021-06-09 08:56:20|2621|2620|2620.5|2620|2621|2620|2620.5|2619.5|218
1623228990000|2021-06-09 08:56:30|2621|2620.5|2621.5|2620.5|2621.5|2620.5|2621|2620.5|67
1623229000000|2021-06-09 08:56:40|2622|2621|2622.5|2621.5|2622.5|2621.5|2622|2621|170
1623229020000|2021-06-09 08:57:00|2622|2621|2621.5|2621|2622|2621|2621|2620.5|1299
1623229030000|2021-06-09 08:57:10|2621|2620.5|2621|2620.5|2621.5|2620.5|2621|2620.5|235
1623229040000|2021-06-09 08:57:20|2620.5|2620|2620|2619|2620.5|2620|2619.5|2619|614
1623229050000|2021-06-09 08:57:30|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|2619.5|2618.5|0
1623229060000|2021-06-09 08:57:40|2619||2619.5||2619.5||2619||0
1623229070000|2021-06-09 08:57:50|2620|2619|2619.5|2619|2620|2619.5|2619.5|2619|870
1623229080000|2021-06-09 08:58:00|2619|2618.5|2619.5|2618.5|2619.5|2619|2619|2618.5|0
1623229090000|2021-06-09 08:58:10|2619||2619.5||2619.5||2619||90
1623229100000|2021-06-09 08:58:20|2620|2619|2619.5|2619|2620.5|2619.5|2619.5|2619|335
1623229110000|2021-06-09 08:58:30|2620|2619.5|2620|2619.5|2620.5|2619.5|2620|2619.5|0
1623229130000|2021-06-09 08:58:50|2620.5|2620|2620.5|2620|2620.5|2620|2620.5|2620|0
1623229140000|2021-06-09 08:59:00|2620|2619.5|2620.5|2620|2620.5|2620|2620|2619.5|134
1623229150000|2021-06-09 08:59:10|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2620|2619.5|638
1623229160000|2021-06-09 08:59:20|2620|2619|2619.5|2618.5|2620|2619|2619.5|2618.5|134
1623229170000|2021-06-09 08:59:30|2619||2619||2619||2619||570
1623229180000|2021-06-09 08:59:40|2618.5|2618|2619|2618|2619|2618|2618.5|2618|50
1623229200000|2021-06-09 09:00:00||2618.5||2618.5||2618.5||2618|0
1623229220000|2021-06-09 09:00:20|2618.5|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|407
1623229230000|2021-06-09 09:00:30||2618||2617.5||2618||2617.5|0
1623229240000|2021-06-09 09:00:40|2618|2618|2618.5|2617.5|2618.5|2618|2618|2617.5|200
1623229250000|2021-06-09 09:00:50|2618|2617|2617|2616.5|2618|2617|2617|2616.5|232
1623229260000|2021-06-09 09:01:00|2616.5|2616|2616.5|2616|2617|2616|2616.5|2616|137
1623229270000|2021-06-09 09:01:10|2616|2615.5|2616|2615|2616|2615.5|2615.5|2615|134
1623229280000|2021-06-09 09:01:20|2616.5|2615.5|2616.5|2615.5|2616.5|2616|2616|2615|2297
1623229290000|2021-06-09 09:01:30|2617|2616|2617|2616|2617|2616.5|2616.5|2616|1467
1623229300000|2021-06-09 09:01:40|2617.5|2616.5|2616|2615|2617.5|2617|2616|2615|1062
1623229310000|2021-06-09 09:01:50|2616.5|2615.5|2617|2616|2617|2616|2616.5|2615.5|114
1623229320000|2021-06-09 09:02:00|2616.5|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|0
1623229330000|2021-06-09 09:02:10|2616||2616||2616||2616||0
1623229340000|2021-06-09 09:02:20|2616.5||2616||2616.5||2616||0
1623229350000|2021-06-09 09:02:30|2616.5||2616.5||2616.5||2616.5||134
1623229370000|2021-06-09 09:02:50||2616||2615.5||2616||2615.5|0
1623229380000|2021-06-09 09:03:00||2616||2616||2616||2616|20
1623229400000|2021-06-09 09:03:20|2616|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|335
1623229410000|2021-06-09 09:03:30|2616|2615|2615.5|2615|2616|2615|2615.5|2615|947
1623229420000|2021-06-09 09:03:40|2616|2615.5|2616|2615|2616|2615.5|2616|2615|523
1623229430000|2021-06-09 09:03:50|2615.5|2614.5|2615.5|2615|2615.5|2615|2615|2614.5|1320
1623229440000|2021-06-09 09:04:00|2616|2615.5|2616|2615.5|2616|2615.5|2616|2615.5|229
1623229450000|2021-06-09 09:04:10|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|1476
1623229460000|2021-06-09 09:04:20|||||||||297
1623229480000|2021-06-09 09:04:40|2616|2615.5|2617|2616|2617|2616|2616|2615.5|642
1623229490000|2021-06-09 09:04:50|2616.5||2616.5||2616.5||2616.5||250
1623229510000|2021-06-09 09:05:10|2616|2615.5|2616.5|2615.5|2616.5|2616|2616|2615|2932
1623229520000|2021-06-09 09:05:20|||||||||2
1623229530000|2021-06-09 09:05:30|2616|2615|2616|2615|2616.5|2615|2615.5|2615|1607
1623229540000|2021-06-09 09:05:40|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|2616.5|2615.5|0
1623229550000|2021-06-09 09:05:50|2616||2616||2616.5||2616||0
1623229560000|2021-06-09 09:06:00|2615.5|2615|2616|2615|2616|2615|2615.5|2614.5|234
1623229570000|2021-06-09 09:06:10|2615.5||2616||2616||2615.5||200
1623229580000|2021-06-09 09:06:20|2615.5|2614.5|2616|2615|2616|2615|2615.5|2614.5|0
1623229600000|2021-06-09 09:06:40|2616.5|2615.5|2616.5|2615.5|2616.5|2616|2616|2615.5|2026
1623229610000|2021-06-09 09:06:50|2616|2615|2615|2614|2616|2615|2615|2614|269
1623229620000|2021-06-09 09:07:00|2614.5|2613.5|2615|2614|2615|2614.5|2614.5|2613.5|266
1623229630000|2021-06-09 09:07:10||2614.5||2614||2614.5||2614|22
1623229640000|2021-06-09 09:07:20|2614.5|2613.5|2615|2614.5|2615|2614.5|2613.5|2613|250
1623229660000|2021-06-09 09:07:40|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|406
1623229670000|2021-06-09 09:07:50|2614|2613|2614|2613.5|2614|2613.5|2613.5|2613|0
1623229680000|2021-06-09 09:08:00|2614.5|2614|2615.5|2614.5|2615.5|2614.5|2614.5|2614|202
1623229690000|2021-06-09 09:08:10|2615|2615|2615|2614.5|2615|2615|2615|2614.5|136
1623229700000|2021-06-09 09:08:20|2615.5|2614|2615.5|2614.5|2615.5|2614.5|2615.5|2614|0
1623229710000|2021-06-09 09:08:30||2615||2614.5||2615||2614.5|0
1623229720000|2021-06-09 09:08:40|2615|2614|2613.5|2613|2615.5|2614|2613.5|2613|1994
1623229730000|2021-06-09 09:08:50|2614|2612.5|2613.5|2612.5|2614|2613|2613|2612.5|2909
1623229740000|2021-06-09 09:09:00|2613|2612|2612.5|2612|2613|2612.5|2612.5|2612|3602
1623229750000|2021-06-09 09:09:10|2612|2611.5|2611|2610|2612.5|2611.5|2611|2610|1038
1623229760000|2021-06-09 09:09:20|2610.5|2610.5|2611.5|2611|2611.5|2611|2610.5|2610|205
1623229770000|2021-06-09 09:09:30|2611|2610.5|2611|2610|2611|2610.5|2610.5|2610|3402
1623229780000|2021-06-09 09:09:40|2610.5||2610.5||2610.5||2610.5||0
1623229790000|2021-06-09 09:09:50|2610|2609.5|2610|2609|2610|2609.5|2610|2609|4273
1623229800000|2021-06-09 09:10:00|2609.5|2609.5|2609.5|2608.5|2609.5|2609.5|2609|2608.5|1039
1623229810000|2021-06-09 09:10:10|2609|2608|2609.5|2609|2609.5|2609|2608.5|2608|1411
1623229820000|2021-06-09 09:10:20|2610|2609.5|2610.5|2609.5|2611|2610|2610|2609.5|628
1623229830000|2021-06-09 09:10:30|2610|2610|2610.5|2609.5|2610.5|2610|2609.5|2609|543
1623229840000|2021-06-09 09:10:40||2610||2610||2610||2610|0
1623229850000|2021-06-09 09:10:50|2611|2610.5|2611.5|2610.5|2611.5|2611|2611|2610|1369
1623229860000|2021-06-09 09:11:00|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|0
1623229880000|2021-06-09 09:11:20|2610.5|2610|2611.5|2610.5|2611.5|2611|2610.5|2610|2088
1623229890000|2021-06-09 09:11:30|2611|2611|2612.5|2611.5|2612.5|2611.5|2611|2611|927
1623229900000|2021-06-09 09:11:40|2613|2612|2613|2612|2613|2612|2612.5|2611.5|0
1623229910000|2021-06-09 09:11:50|2612.5||2612.5||2613||2612.5||0
1623229920000|2021-06-09 09:12:00|2613||2613||2613||2613||135
1623229930000|2021-06-09 09:12:10|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613.5|2612.5|339
1623229940000|2021-06-09 09:12:20|2613|2612|2612.5|2612|2613.5|2612|2612.5|2612|0
1623229950000|2021-06-09 09:12:30|2612|2611.5|2612|2611|2612|2611.5|2611|2610.5|603
1623229960000|2021-06-09 09:12:40|2612.5|2611.5|2612|2611|2612.5|2611.5|2612|2611|0
1623229970000|2021-06-09 09:12:50||2611.5||2611||2611.5||2611|0
1623229980000|2021-06-09 09:13:00|2612.5|2611.5|2611|2610|2613|2612|2611|2610|152
1623229990000|2021-06-09 09:13:10|2610.5|2609.5|2610.5|2609.5|2611|2610.5|2610|2609|1017
1623230000000|2021-06-09 09:13:20|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|524
1623230020000|2021-06-09 09:13:40|2611||2611||2611||2611||0
1623230030000|2021-06-09 09:13:50|2610.5||2611||2611||2610.5||0
1623230050000|2021-06-09 09:14:10|2611.5|2610|2611.5|2611|2612|2611|2611.5|2610|135
1623230060000|2021-06-09 09:14:20|2612|2610.5|2611.5|2610.5|2612|2611|2611.5|2610.5|0
1623230070000|2021-06-09 09:14:30|2611||2611||2611.5||2611||23
1623230080000|2021-06-09 09:14:40|2610.5|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|364
1623230090000|2021-06-09 09:14:50|2611||2611||2611||2611||0
1623230100000|2021-06-09 09:15:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|1224
1623230110000|2021-06-09 09:15:10|2610|2609|2610|2609.5|2610.5|2610|2609|2608.5|6877
1623230120000|2021-06-09 09:15:20|2609.5|2609|2610|2609|2610|2609.5|2609|2608.5|2513
1623230130000|2021-06-09 09:15:30|2609.5|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|0
1623230140000|2021-06-09 09:15:40|2610.5|2609|2609.5|2609|2610.5|2609.5|2609.5|2609|2037
1623230150000|2021-06-09 09:15:50|2610|2609.5|2609.5|2609|2610.5|2609.5|2609.5|2609|962
1623230160000|2021-06-09 09:16:00|2610|2609.5|2610.5|2609.5|2610.5|2610|2610|2609.5|1705
1623230170000|2021-06-09 09:16:10|2611|2610|2612|2611.5|2612|2611.5|2610.5|2610|670
1623230180000|2021-06-09 09:16:20|2611.5|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|75
1623230190000|2021-06-09 09:16:30|2611|2611|2611.5|2610.5|2611.5|2611|2611|2610.5|146
1623230200000|2021-06-09 09:16:40|2611|2611|2611.5|2611|2611.5|2611|2611|2610.5|345
1623230210000|2021-06-09 09:16:50|2612|2611.5|2612|2611|2612.5|2611.5|2611.5|2611|412
1623230220000|2021-06-09 09:17:00|2611.5||2611.5||2611.5||2611.5||200
1623230230000|2021-06-09 09:17:10|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|325
1623230250000|2021-06-09 09:17:30|2611|2610|2612|2611|2612|2611.5|2610.5|2610|1448
1623230260000|2021-06-09 09:17:40|2611.5|2610.5|2611|2610|2611.5|2610.5|2610.5|2610|202
1623230270000|2021-06-09 09:17:50|2610.5|2609|2610.5|2609.5|2610.5|2609.5|2609.5|2609|3548
1623230280000|2021-06-09 09:18:00|2611|2610|2610.5|2609.5|2611|2610.5|2610.5|2609.5|330
1623230290000|2021-06-09 09:18:10|2610|2610|2610.5|2610|2610.5|2610|2610|2609.5|747
1623230300000|2021-06-09 09:18:20|2611|2609.5|2609.5|2609|2611|2609.5|2609.5|2609|3735
1623230320000|2021-06-09 09:18:40|||||||||115
1623230330000|2021-06-09 09:18:50|2610|2609.5|2610|2609.5|2611|2610.5|2610|2609.5|3773
1623230340000|2021-06-09 09:19:00|2610.5|2610|2611|2610|2611.5|2610.5|2610.5|2610|1101
1623230350000|2021-06-09 09:19:10|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2093
1623230360000|2021-06-09 09:19:20||2610||2609.5||2610||2609.5|0
1623230370000|2021-06-09 09:19:30|2611|2610|2611.5|2611|2611.5|2611|2611|2610|545
1623230380000|2021-06-09 09:19:40|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|506
1623230390000|2021-06-09 09:19:50|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2609.5|44
1623230400000|2021-06-09 09:20:00|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2610.5|2610.5|0
1623230410000|2021-06-09 09:20:10|2611|2611|2612|2611|2612|2611|2611|2611|1103
1623230420000|2021-06-09 09:20:20|2613|2611.5|2613|2612.5|2613.5|2613|2612.5|2611.5|3733
1623230430000|2021-06-09 09:20:30|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|402
1623230440000|2021-06-09 09:20:40|2613||2612.5||2613||2612.5||0
1623230450000|2021-06-09 09:20:50|2612|2611.5|2612.5|2611.5|2612.5|2612|2612|2611.5|316
1623230460000|2021-06-09 09:21:00|2612|2612|2612.5|2612|2612.5|2612|2612|2612|0
1623230470000|2021-06-09 09:21:10|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|0
1623230480000|2021-06-09 09:21:20||2612||2612||2612||2612|0
1623230490000|2021-06-09 09:21:30|2613|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|609
1623230520000|2021-06-09 09:22:00|2614|2613|2614|2613|2614|2613.5|2614|2613|393
1623230540000|2021-06-09 09:22:20|2613.5||2613.5||2613.5||2613.5||0
1623230550000|2021-06-09 09:22:30|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|372
1623230560000|2021-06-09 09:22:40|2614|2612|2612.5|2612|2614|2612.5|2612.5|2612|4222
1623230570000|2021-06-09 09:22:50|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2612.5|2612|537
1623230590000|2021-06-09 09:23:10|2614|2613|2614|2613.5|2614|2613.5|2614|2612.5|959
1623230600000|2021-06-09 09:23:20|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2612.5|0
1623230620000|2021-06-09 09:23:40|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|0
1623230640000|2021-06-09 09:24:00|2614|2613|2615|2614|2615|2614.5|2614|2613|654
1623230650000|2021-06-09 09:24:10|2615.5|2614.5|2615.5|2614.5|2616|2615|2615|2614.5|200
1623230660000|2021-06-09 09:24:20|2615||2615.5||2615.5||2615||0
1623230670000|2021-06-09 09:24:30|2615||2615||2615||2615||192
1623230680000|2021-06-09 09:24:40|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|1474
1623230690000|2021-06-09 09:24:50|2614||2614.5||2614.5||2614||0
1623230700000|2021-06-09 09:25:00|2614|2613|2614|2613.5|2614.5|2613.5|2613.5|2613|326
1623230710000|2021-06-09 09:25:10|2613.5|2613|2613.5|2613|2614|2613.5|2613.5|2613|102
1623230720000|2021-06-09 09:25:20|2613|2612|2613|2612|2613|2612.5|2612.5|2612|5308
1623230730000|2021-06-09 09:25:30|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611|915
1623230740000|2021-06-09 09:25:40|2612.5||2612||2612.5||2612||0
1623230750000|2021-06-09 09:25:50|2611.5|2611|2611|2610|2611.5|2611|2611|2610|2176
1623230760000|2021-06-09 09:26:00|2611.5|2610.5|2612.5|2612|2613|2612|2611|2610.5|4187
1623230770000|2021-06-09 09:26:10|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|234
1623230780000|2021-06-09 09:26:20|2613|2612|2613.5|2612.5|2614|2613|2613|2612|3844
1623230790000|2021-06-09 09:26:30|2613|2612|2613|2612.5|2613.5|2613|2612.5|2612|1776
1623230810000|2021-06-09 09:26:50|2612.5|2612|2612|2611|2612.5|2612|2612|2611|858
1623230820000|2021-06-09 09:27:00|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611.5|0
1623230830000|2021-06-09 09:27:10|2612.5|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|363
1623230840000|2021-06-09 09:27:20||2612||2611.5||2612||2611.5|0
1623230850000|2021-06-09 09:27:30|2613|2612|2612.5|2612|2613|2612|2612.5|2612|0
1623230860000|2021-06-09 09:27:40|2613|2611.5|2613|2612|2613|2612|2613|2611.5|538
1623230870000|2021-06-09 09:27:50|2612.5|2611.5|2612.5|2612|2612.5|2612|2612|2611.5|529
1623230880000|2021-06-09 09:28:00|2612|2611.5|2612|2611.5|2612.5|2611.5|2612|2611|134
1623230890000|2021-06-09 09:28:10||2611||2611.5||2611.5||2611|1000
1623230900000|2021-06-09 09:28:20|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|0
1623230930000|2021-06-09 09:28:50|2613|2612.5|2612.5|2612|2613|2612.5|2612.5|2612|645
1623230940000|2021-06-09 09:29:00|2612|2611.5|2612.5|2611.5|2613|2612|2612|2611.5|375
1623230950000|2021-06-09 09:29:10|2613|2612|2613|2612|2613|2612|2612.5|2612|0
1623230960000|2021-06-09 09:29:20|2612.5|2611.5|2613|2612|2613|2612.5|2612.5|2611.5|7
1623230980000|2021-06-09 09:29:40|2612.5|2612.5|2613.5|2612.5|2613.5|2613|2612.5|2612|777
1623231000000|2021-06-09 09:30:00|2613|2613|2613.5|2612.5|2613.5|2613|2613|2612|200
1623231010000|2021-06-09 09:30:10|2613|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|137
1623231020000|2021-06-09 09:30:20|2613||2613||2613||2613||0
1623231030000|2021-06-09 09:30:30|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|134
1623231060000|2021-06-09 09:31:00|2613||2613||2613||2613||0
1623231090000|2021-06-09 09:31:30|2613.5|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|987
1623231100000|2021-06-09 09:31:40|2613||2613||2613||2613||0
1623231110000|2021-06-09 09:31:50|2613.5|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|0
1623231120000|2021-06-09 09:32:00|2614|2613|2614|2613.5|2614|2613.5|2614|2613|1613
1623231140000|2021-06-09 09:32:20|2614.5||2614.5||2614.5||2614||0
1623231160000|2021-06-09 09:32:40|2614|2614|2614.5|2614|2614.5|2614|2614|2613.5|859
1623231170000|2021-06-09 09:32:50|2615|2614.5|2615|2614|2615|2614.5|2614.5|2614|907
1623231180000|2021-06-09 09:33:00|2614.5||2615||2615||2614.5||100
1623231190000|2021-06-09 09:33:10|2615.5|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|878
1623231200000|2021-06-09 09:33:20|2616|2615|2616|2615|2616|2615.5|2616|2615|134
1623231210000|2021-06-09 09:33:30|2616.5|2615.5|2615.5|2615|2616.5|2615.5|2615.5|2615|0
1623231230000|2021-06-09 09:33:50|2615|2614.5|2615|2614|2615|2614.5|2615|2614|3777
1623231250000|2021-06-09 09:34:10|2614.5|2613.5|2614|2613.5|2614.5|2613.5|2614|2613.5|3465
1623231260000|2021-06-09 09:34:20|2613.5|2613|2613.5|2612.5|2613.5|2613|2613|2612|1989
1623231280000|2021-06-09 09:34:40|2613|2612|2613.5|2613|2613.5|2613|2613|2612|1069
1623231290000|2021-06-09 09:34:50|||||||||280
1623231300000|2021-06-09 09:35:00|2614|2613.5|2614.5|2613.5|2614.5|2614|2614|2613.5|1700
1623231310000|2021-06-09 09:35:10|2614|2614|2614|2613.5|2614.5|2614|2614|2613.5|1316
1623231320000|2021-06-09 09:35:20|2613.5|2613|2613.5|2612.5|2613.5|2613|2613|2612.5|664
1623231330000|2021-06-09 09:35:30|2613|2612|2611.5|2611|2613|2612|2611.5|2611|4031
1623231340000|2021-06-09 09:35:40|2612|2611.5|2612|2611|2612|2611.5|2612|2611|136
1623231350000|2021-06-09 09:35:50|2611.5|2611.5|2611.5|2611|2611.5|2611.5|2611.5|2611|0
1623231360000|2021-06-09 09:36:00|2611|2610.5|2611.5|2611|2611.5|2611|2611|2610.5|1052
1623231370000|2021-06-09 09:36:10|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2610.5|3033
1623231390000|2021-06-09 09:36:30|2612|2610.5|2612|2611|2612|2611.5|2611.5|2610.5|461
1623231400000|2021-06-09 09:36:40|2611.5|2611.5|2611|2610|2611.5|2611.5|2610.5|2610|1417
1623231410000|2021-06-09 09:36:50||2610.5||2610||2610.5||2610|0
1623231420000|2021-06-09 09:37:00|2610.5|2610.5|2610.5|2610|2610.5|2610.5|2610.5|2609.5|591
1623231430000|2021-06-09 09:37:10|2610|2609.5|2610|2609|2610|2610|2610|2609|220
1623231440000|2021-06-09 09:37:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608|2696
1623231450000|2021-06-09 09:37:30|2609|2608|2608.5|2608|2609|2608.5|2608.5|2608|521
1623231460000|2021-06-09 09:37:40|2608|2607.5|2608|2607|2608|2607.5|2608|2607|1524
1623231470000|2021-06-09 09:37:50|2608.5|2607.5|2609|2608|2609|2608.5|2608.5|2607.5|1993
1623231480000|2021-06-09 09:38:00||2608.5||2608||2608.5||2608|10
1623231490000|2021-06-09 09:38:10|2609.5|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|668
1623231510000|2021-06-09 09:38:30|||||||||557
1623231540000|2021-06-09 09:39:00|2609.5|2609|2611.5|2610.5|2611.5|2611|2609.5|2609|1048
1623231550000|2021-06-09 09:39:10||2611||2611||2611||2611|0
1623231580000|2021-06-09 09:39:40|2612|2611.5|2612.5|2611.5|2612.5|2612|2612|2611.5|2223
1623231590000|2021-06-09 09:39:50|2612|2611|2612|2611|2612|2611|2611.5|2611|0
1623231600000|2021-06-09 09:40:00|2611.5|2610.5|2612.5|2611.5|2612.5|2612|2611.5|2610.5|283
1623231610000|2021-06-09 09:40:10|2612|2611|2612.5|2611.5|2612.5|2611.5|2612|2611|0
1623231650000|2021-06-09 09:40:50|2613|2612|2612.5|2611.5|2613|2612|2612.5|2611.5|0
1623231660000|2021-06-09 09:41:00|||||||||350
1623231670000|2021-06-09 09:41:10|2612|2611|2612|2611.5|2612|2611.5|2611.5|2611|169
1623231680000|2021-06-09 09:41:20|2612.5|2612|2612.5|2611.5|2612.5|2612|2612.5|2611.5|386
1623231700000|2021-06-09 09:41:40|2613|2612|2613|2612.5|2613|2612.5|2613|2612|0
1623231710000|2021-06-09 09:41:50||2612||2612||2612||2612|0
1623231740000|2021-06-09 09:42:20|2613.5|2612.5|2613.5|2613|2613.5|2613|2613.5|2612|488
1623231770000|2021-06-09 09:42:50|2613|2612.5|2613|2612|2613.5|2612.5|2612.5|2612|1110
1623231780000|2021-06-09 09:43:00||2612.5||2612.5||2612.5||2612.5|0
1623231790000|2021-06-09 09:43:10|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|136
1623231820000|2021-06-09 09:43:40|2613|2612|2612.5|2612|2613|2612|2612.5|2612|912
1623231830000|2021-06-09 09:43:50|2613||2612.5||2613||2612.5||0
1623231840000|2021-06-09 09:44:00|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|1000
1623231850000|2021-06-09 09:44:10|2613|2612|2613|2612.5|2613.5|2612.5|2613|2612|511
1623231860000|2021-06-09 09:44:20|2613.5|2612|2613|2612|2613.5|2612|2613|2612|198
1623231870000|2021-06-09 09:44:30|2612.5|2611.5|2612|2611.5|2612.5|2611.5|2612|2611|1799
1623231880000|2021-06-09 09:44:40|2611.5|2611|2611|2610|2612|2611|2611|2610|537
1623231890000|2021-06-09 09:44:50|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611.5|2610.5|0
1623231900000|2021-06-09 09:45:00|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|0
1623231910000|2021-06-09 09:45:10|2611|2610|2611|2610|2611|2610|2611|2610|0
1623231920000|2021-06-09 09:45:20|2611.5|2610.5|2611|2610.5|2611.5|2610.5|2611|2610|0
1623231930000|2021-06-09 09:45:30|2611.5||2611.5||2611.5||2611.5||0
1623231940000|2021-06-09 09:45:40|2611|2610|2611|2610.5|2611.5|2610.5|2610.5|2610|167
1623231950000|2021-06-09 09:45:50|2610.5|2610|2611|2610|2611|2610.5|2610.5|2610|135
1623231960000|2021-06-09 09:46:00|2611.5|2610.5|2611.5|2610.5|2611.5|2611|2611|2610.5|401
1623231970000|2021-06-09 09:46:10||2611||2610.5||2611||2610.5|0
1623231990000|2021-06-09 09:46:30|2612|2611|2612.5|2611.5|2612.5|2611.5|2612|2611|848
1623232000000|2021-06-09 09:46:40|2612|2612|2613|2612|2613|2612|2612|2611.5|815
1623232020000|2021-06-09 09:47:00|2612.5|2612.5|2612.5|2612|2612.5|2612.5|2612.5|2612|335
1623232030000|2021-06-09 09:47:10||2611.5||2612||2612||2611.5|456
1623232040000|2021-06-09 09:47:20|||||||||10
1623232050000|2021-06-09 09:47:30|2613|2612.5|2613|2612|2613|2612.5|2613|2612|239
1623232060000|2021-06-09 09:47:40|2612.5|2611.5|2612|2611.5|2612.5|2612|2612|2611.5|659
1623232080000|2021-06-09 09:48:00|2612.5|2612|2612.5|2611.5|2612.5|2612|2612.5|2611.5|0
1623232090000|2021-06-09 09:48:10||2612||2611.5||2612||2611.5|0
1623232100000|2021-06-09 09:48:20||2612||2612||2612||2612|0
1623232110000|2021-06-09 09:48:30|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|134
1623232120000|2021-06-09 09:48:40||2612||2611.5||2612||2611.5|0
1623232130000|2021-06-09 09:48:50|2612|2612|2612|2611.5|2612|2612|2612|2611.5|1008
1623232140000|2021-06-09 09:49:00|2612.5|2612|2612.5|2611.5|2612.5|2612|2612.5|2611.5|200
1623232150000|2021-06-09 09:49:10|2612|2611|2611.5|2611|2612|2611.5|2611.5|2611|434
1623232170000|2021-06-09 09:49:30|2612||2612||2612||2612||0
1623232180000|2021-06-09 09:49:40||2611.5||2611.5||2611.5||2611.5|0
1623232200000|2021-06-09 09:50:00|2612.5|2612|2613|2612|2613|2612|2612|2611.5|1492
1623232210000|2021-06-09 09:50:10|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|0
1623232220000|2021-06-09 09:50:20|2613||2613||2613||2613||0
1623232230000|2021-06-09 09:50:30|2612.5|2612|2612.5|2612|2613|2612|2612|2611.5|1168
1623232240000|2021-06-09 09:50:40|2612|2611.5|2611.5|2610.5|2612|2611.5|2611.5|2610.5|771
1623232250000|2021-06-09 09:50:50|2611||2611||2611||2611||0
1623232260000|2021-06-09 09:51:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|401
1623232270000|2021-06-09 09:51:10|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|176
1623232290000|2021-06-09 09:51:30|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|348
1623232300000|2021-06-09 09:51:40|2612.5|2612|2612.5|2612|2613|2612.5|2612.5|2612|3010
1623232310000|2021-06-09 09:51:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612|134
1623232340000|2021-06-09 09:52:20|2612.5|2612|2613|2612|2613|2612|2612.5|2612|1176
1623232350000|2021-06-09 09:52:30|2612.5||2613||2613||2612.5||5
1623232360000|2021-06-09 09:52:40|2612.5||2612.5||2612.5||2612.5||0
1623232370000|2021-06-09 09:52:50|2613||2613||2613||2613||0
1623232380000|2021-06-09 09:53:00|2612.5||2612.5||2613||2612.5||0
1623232400000|2021-06-09 09:53:20|2612|2611.5|2612.5|2612|2613|2612|2612|2611.5|129
1623232410000|2021-06-09 09:53:30|2613|2611.5|2612|2611|2613|2611.5|2612|2611|179
1623232420000|2021-06-09 09:53:40|2611.5|2610.5|2611.5|2610.5|2612|2610.5|2611.5|2610.5|5
1623232430000|2021-06-09 09:53:50|2611|2610|2611.5|2610.5|2611.5|2610.5|2611|2610|0
1623232440000|2021-06-09 09:54:00||2611||2611||2611||2611|0
1623232460000|2021-06-09 09:54:20|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|641
1623232470000|2021-06-09 09:54:30|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1623232480000|2021-06-09 09:54:40|||||||||44
1623232500000|2021-06-09 09:55:00|2611|2610.5|2611.5|2610.5|2611.5|2610.5|2611|2610.5|538
1623232510000|2021-06-09 09:55:10||2611||2611||2611||2610.5|4
1623232520000|2021-06-09 09:55:20||2610.5||2610.5||2610.5||2610.5|0
1623232540000|2021-06-09 09:55:40|2612|2611|2610.5|2609.5|2612|2611|2610|2609.5|2510
1623232550000|2021-06-09 09:55:50|2610|2609|2610|2609|2610|2609|2609|2608.5|835
1623232560000|2021-06-09 09:56:00|2609.5|2608.5|2610|2609|2610|2609|2609.5|2608.5|0
1623232580000|2021-06-09 09:56:20|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|801
1623232590000|2021-06-09 09:56:30||2609.5||2610||2610||2609.5|0
1623232600000|2021-06-09 09:56:40|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|135
1623232610000|2021-06-09 09:56:50||2610||2609.5||2610||2609.5|0
1623232620000|2021-06-09 09:57:00|2611|2610|2611|2610|2611|2610.5|2611|2610|456
1623232630000|2021-06-09 09:57:10||2610.5||2610.5||2610.5||2610|10
1623232670000|2021-06-09 09:57:50|||||||||2
1623232720000|2021-06-09 09:58:40|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|101
1623232730000|2021-06-09 09:58:50|||||||||89
1623232740000|2021-06-09 09:59:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|46
1623232750000|2021-06-09 09:59:10|2611|2610|2611|2610|2611|2610.5|2611|2610|541
1623232760000|2021-06-09 09:59:20|2610.5|2610.5|2611|2610.5|2611|2610.5|2610.5|2610.5|172
1623232770000|2021-06-09 09:59:30||2610||2610||2610||2610|0
1623232800000|2021-06-09 10:00:00|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|686
1623232810000|2021-06-09 10:00:10|2611|2610.5|2609|2608|2611|2610.5|2608.5|2607.5|16485
1623232820000|2021-06-09 10:00:20|2609.5|2608.5|2609|2608.5|2610|2609|2609|2608.5|5064
1623232830000|2021-06-09 10:00:30|2609.5|2609|2609.5|2608.5|2609.5|2609|2609|2608.5|1368
1623232840000|2021-06-09 10:00:40|2609|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2608|1098
1623232850000|2021-06-09 10:00:50|2609|2609|2609.5|2609|2609.5|2609|2609|2609|623
1623232860000|2021-06-09 10:01:00|2610|2609.5|2611|2610.5|2611.5|2611|2610|2609.5|2611
1623232870000|2021-06-09 10:01:10|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|627
1623232880000|2021-06-09 10:01:20|2610.5|2609|2610.5|2610|2610.5|2610|2610.5|2609|0
1623232890000|2021-06-09 10:01:30|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|427
1623232900000|2021-06-09 10:01:40|2609.5|2609|2610|2609|2610|2609.5|2609.5|2609|658
1623232910000|2021-06-09 10:01:50|2609.5||2609.5||2609.5||2609.5||0
1623232920000|2021-06-09 10:02:00|2609|2608.5|2608|2607.5|2609|2608.5|2608|2607.5|165
1623232930000|2021-06-09 10:02:10|2608.5|2608|2608.5|2607.5|2608.5|2608|2608.5|2607|279
1623232940000|2021-06-09 10:02:20||2608||2608||2608||2608|0
1623232950000|2021-06-09 10:02:30|2608|2607.5|2608|2607.5|2608|2608|2608|2607.5|210
1623232970000|2021-06-09 10:02:50|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|135
1623232980000|2021-06-09 10:03:00||2607.5||2607.5||2608||2607.5|0
1623232990000|2021-06-09 10:03:10|2609|2608|2609.5|2608.5|2609.5|2609|2609|2608|1837
1623233000000|2021-06-09 10:03:20||2609||2608.5||2609||2608.5|0
1623233020000|2021-06-09 10:03:40|2610|2609|2610|2609|2610|2609.5|2610|2609|305
1623233030000|2021-06-09 10:03:50||2609.5||2609.5||2609.5||2609.5|0
1623233040000|2021-06-09 10:04:00|2609.5|2609|2609.5|2609|2610|2609|2609.5|2609|135
1623233050000|2021-06-09 10:04:10|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|44
1623233060000|2021-06-09 10:04:20|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|121
1623233070000|2021-06-09 10:04:30|2609.5|2609|2610|2609|2610|2609|2609.5|2609|0
1623233080000|2021-06-09 10:04:40|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|336
1623233090000|2021-06-09 10:04:50|2609||2609||2609||2609||0
1623233100000|2021-06-09 10:05:00|2608.5|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2607.5|430
1623233110000|2021-06-09 10:05:10|2610|2609|2610|2609|2610|2609|2609.5|2609|0
1623233120000|2021-06-09 10:05:20|2609.5|2608.5|2609.5|2609|2609.5|2609|2609.5|2608.5|0
1623233130000|2021-06-09 10:05:30|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|135
1623233140000|2021-06-09 10:05:40|2609|2608|2609|2608|2609|2608|2608.5|2608|59
1623233170000|2021-06-09 10:06:10|2608.5|2608.5|2609|2608.5|2609|2608.5|2608.5|2608.5|537
1623233180000|2021-06-09 10:06:20|2609.5|2609|2609.5|2608.5|2609.5|2609|2609.5|2608.5|308
1623233190000|2021-06-09 10:06:30|2609||2609.5||2609.5||2609||0
1623233200000|2021-06-09 10:06:40|2609|2608|2609|2608|2609|2608|2608.5|2608|93
1623233240000|2021-06-09 10:07:20|2608.5||2608.5||2608.5||2608.5||0
1623233250000|2021-06-09 10:07:30|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|137
1623233260000|2021-06-09 10:07:40|2608||2608||2608||2608||0
1623233270000|2021-06-09 10:07:50|2608.5|2607.5|2608.5|2608|2608.5|2608|2608.5|2607.5|758
1623233280000|2021-06-09 10:08:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|287
1623233290000|2021-06-09 10:08:10|2608.5|2608|2608.5|2607.5|2608.5|2608|2608.5|2607.5|155
1623233300000|2021-06-09 10:08:20|2608||2608||2608||2608||0
1623233310000|2021-06-09 10:08:30|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|820
1623233320000|2021-06-09 10:08:40||2606||2606||2606||2606|0
1623233330000|2021-06-09 10:08:50|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606|2605|814
1623233340000|2021-06-09 10:09:00|2606||2606.5||2606.5||2606||0
1623233350000|2021-06-09 10:09:10|2606||2606.5||2606.5||2606||0
1623233360000|2021-06-09 10:09:20|2607|2606|2606.5|2606|2607|2606.5|2606.5|2606|200
1623233370000|2021-06-09 10:09:30||2605.5||2606||2606||2605.5|0
1623233380000|2021-06-09 10:09:40|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|378
1623233390000|2021-06-09 10:09:50|2608|2607.5|2608|2607|2608.5|2607.5|2608|2607|59
1623233420000|2021-06-09 10:10:20|2607.5|2607.5|2607.5|2607|2607.5|2607.5|2607.5|2607|101
1623233440000|2021-06-09 10:10:40|||||||||10
1623233450000|2021-06-09 10:10:50|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|125
1623233460000|2021-06-09 10:11:00|2609|2608|2608.5|2608|2609|2608|2608.5|2608|1483
1623233470000|2021-06-09 10:11:10|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|139
1623233480000|2021-06-09 10:11:20|2610|2609|2610|2609.5|2610.5|2609.5|2610|2609|2480
1623233490000|2021-06-09 10:11:30|2610.5|2610|2610.5|2609.5|2610.5|2610|2610.5|2609.5|383
1623233500000|2021-06-09 10:11:40||2610||2610||2610||2610|0
1623233510000|2021-06-09 10:11:50|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|467
1623233530000|2021-06-09 10:12:10|2611.5||2611.5||2611.5||2611||0
1623233540000|2021-06-09 10:12:20|2611||2611||2611||2611||0
1623233550000|2021-06-09 10:12:30|2611.5|2611|2612.5|2612|2612.5|2612|2611.5|2611|1799
1623233560000|2021-06-09 10:12:40|2613|2612.5|2613|2612.5|2613.5|2612.5|2613|2612|198
1623233570000|2021-06-09 10:12:50|2613.5|2612|2613.5|2612.5|2613.5|2612.5|2613.5|2612|0
1623233580000|2021-06-09 10:13:00|2613|2612|2613|2612.5|2613|2612.5|2612|2611.5|2380
1623233590000|2021-06-09 10:13:10|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|0
1623233610000|2021-06-09 10:13:30|2612|2611.5|2612.5|2612|2612.5|2612|2612|2611|549
1623233620000|2021-06-09 10:13:40|2613||2613||2613||2613||0
1623233640000|2021-06-09 10:14:00|2612.5|2612.5|2612.5|2612|2612.5|2612.5|2612.5|2612|136
1623233660000|2021-06-09 10:14:20|2613|2612.5|2613|2612|2613|2612.5|2613|2612|329
1623233680000|2021-06-09 10:14:40|||||||||130
1623233700000|2021-06-09 10:15:00|2612.5|2611.5|2613|2612|2613|2612|2612.5|2611.5|0
1623233710000|2021-06-09 10:15:10|2612.5|2612.5|2612.5|2611.5|2612.5|2612.5|2612.5|2611.5|0
1623233720000|2021-06-09 10:15:20|2612|2611|2612|2611.5|2612.5|2611.5|2612|2611|135
1623233740000|2021-06-09 10:15:40|2612.5||2612.5||2612.5||2612.5||259
1623233750000|2021-06-09 10:15:50|2612||2612||2612||2612||0
1623233760000|2021-06-09 10:16:00|2611.5|2611|2611.5|2611|2612|2611|2611.5|2611|135
1623233820000|2021-06-09 10:17:00|2612|2611.5|2612|2611.5|2612|2611.5|2612|2611.5|199
1623233830000|2021-06-09 10:17:10||2611||2611.5||2611.5||2611|0
1623233840000|2021-06-09 10:17:20|2612.5|2612|2612.5|2612|2612.5|2612|2612.5|2612|713
1623233850000|2021-06-09 10:17:30|2612|2611.5|2611.5|2611|2612|2611.5|2611.5|2611|458
1623233860000|2021-06-09 10:17:40|2612|2611.5|2612.5|2611.5|2613|2612|2611.5|2611|5492
1623233870000|2021-06-09 10:17:50|2612|2611|2612|2611|2612|2611|2612|2611|0
1623233880000|2021-06-09 10:18:00|2611.5|2611.5|2612|2611.5|2612|2611.5|2611.5|2611|0
1623233900000|2021-06-09 10:18:20|2612.5|2612|2612|2611.5|2612.5|2612|2612|2611.5|5
1623233920000|2021-06-09 10:18:40|2611.5|2611|2612|2611|2612|2611.5|2611.5|2611|224
1623233930000|2021-06-09 10:18:50||2611.5||2611.5||2611.5||2611.5|250
1623233940000|2021-06-09 10:19:00|2611.5|2611|2611.5|2611|2611.5|2611|2611.5|2611|0
1623233950000|2021-06-09 10:19:10|2611|2610.5|2611|2610.5|2611|2610.5|2611|2610.5|147
1623233960000|2021-06-09 10:19:20|2611.5|2610|2611|2610|2611.5|2610.5|2611|2610|0
1623233970000|2021-06-09 10:19:30|2610.5|2609.5|2610.5|2609.5|2611|2609.5|2610.5|2609.5|5
1623233990000|2021-06-09 10:19:50|2610|2609|2610|2609.5|2610|2609.5|2610|2609|212
1623234000000|2021-06-09 10:20:00|2610.5|2610|2611|2610|2611|2610|2610.5|2610|2239
1623234010000|2021-06-09 10:20:10|2610.5|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|580
1623234020000|2021-06-09 10:20:20|2610|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|135
1623234030000|2021-06-09 10:20:30|2609|2608|2609|2608|2609|2608|2609|2608|0
1623234050000|2021-06-09 10:20:50|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|0
1623234060000|2021-06-09 10:21:00||2608||2607.5||2608||2607.5|0
1623234070000|2021-06-09 10:21:10|2609|2608|2610|2609|2610|2609.5|2609|2608|1852
1623234080000|2021-06-09 10:21:20|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|0
1623234090000|2021-06-09 10:21:30|2609||2609||2609.5||2609||0
1623234100000|2021-06-09 10:21:40|2609.5||2609||2609.5||2609||0
1623234110000|2021-06-09 10:21:50|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|946
1623234120000|2021-06-09 10:22:00|||||||||450
1623234150000|2021-06-09 10:22:30|2609.5|2609|2609|2608.5|2610|2609|2609|2608.5|546
1623234160000|2021-06-09 10:22:40|2608.5|2608|2608.5|2607.5|2609|2608|2608.5|2607.5|487
1623234170000|2021-06-09 10:22:50|||||||||69
1623234180000|2021-06-09 10:23:00|2608|2608|2608|2607.5|2608.5|2608|2608|2607|0
1623234190000|2021-06-09 10:23:10|2608.5||2608||2608.5||2608||57
1623234220000|2021-06-09 10:23:40|2608.5||2608||2608.5||2608||510
1623234230000|2021-06-09 10:23:50|2608.5||2608||2608.5||2608||0
1623234250000|2021-06-09 10:24:10|2608.5|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|1162
1623234260000|2021-06-09 10:24:20|2609|2608|2609|2608.5|2609|2608.5|2609|2608|143
1623234270000|2021-06-09 10:24:30|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|1077
1623234280000|2021-06-09 10:24:40|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|0
1623234290000|2021-06-09 10:24:50|2609||2609||2609||2609||0
1623234300000|2021-06-09 10:25:00|2609.5||2609.5||2609.5||2609||200
1623234310000|2021-06-09 10:25:10|2609||2609||2609||2609||0
1623234340000|2021-06-09 10:25:40|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|225
1623234350000|2021-06-09 10:25:50|2609.5|2608|2609.5|2608.5|2609.5|2609|2609|2608|216
1623234360000|2021-06-09 10:26:00|2609||2609||2609||2609||0
1623234380000|2021-06-09 10:26:20|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|466
1623234390000|2021-06-09 10:26:30|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|454
1623234400000|2021-06-09 10:26:40|2610|2609.5|2610|2609.5|2610|2609.5|2609.5|2609|402
1623234410000|2021-06-09 10:26:50|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|1330
1623234420000|2021-06-09 10:27:00||2609||2609||2609.5||2609|0
1623234430000|2021-06-09 10:27:10|2609.5|2609.5|2610|2609.5|2610|2609.5|2609.5|2609.5|353
1623234440000|2021-06-09 10:27:20|2610.5|2610|2611.5|2610.5|2611.5|2610.5|2610.5|2610|1265
1623234450000|2021-06-09 10:27:30|2611|2610|2610|2609|2611|2610.5|2609.5|2609|224
1623234460000|2021-06-09 10:27:40|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|307
1623234480000|2021-06-09 10:28:00|||||||||18
1623234490000|2021-06-09 10:28:10|2611|2610.5|2610.5|2610|2611|2610.5|2610.5|2610|2314
1623234510000|2021-06-09 10:28:30|2611|2610.5|2611|2610|2611.5|2610.5|2611|2610|729
1623234520000|2021-06-09 10:28:40|2610.5||2610.5||2610.5||2610.5||0
1623234530000|2021-06-09 10:28:50|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|832
1623234540000|2021-06-09 10:29:00|2610|2609|2609.5|2609|2610|2609.5|2609.5|2609|614
1623234550000|2021-06-09 10:29:10|2610|2609.5|2610|2609.5|2610.5|2610|2609.5|2609|941
1623234560000|2021-06-09 10:29:20|2610.5||2610.5||2610.5||2610||0
1623234570000|2021-06-09 10:29:30|2610||2610||2610||2610||0
1623234580000|2021-06-09 10:29:40|2609.5|2609|2610|2609|2610|2609|2609.5|2609|434
1623234590000|2021-06-09 10:29:50|2609.5||2609.5||2609.5||2609.5||0
1623234600000|2021-06-09 10:30:00|2609|2608.5|2609|2608.5|2609.5|2609|2609|2608.5|957
1623234610000|2021-06-09 10:30:10|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|621
1623234620000|2021-06-09 10:30:20|2609|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|1957
1623234630000|2021-06-09 10:30:30|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608|280
1623234660000|2021-06-09 10:31:00||2608||2608.5||2608.5||2608|0
1623234670000|2021-06-09 10:31:10|2609.5|2609|2609.5|2608.5|2609.5|2609|2609|2608.5|3089
1623234680000|2021-06-09 10:31:20|2609||2609.5||2609.5||2609||853
1623234690000|2021-06-09 10:31:30|2609|2609|2609.5|2609|2609.5|2609|2609|2608.5|508
1623234710000|2021-06-09 10:31:50||2608.5||2609||2609||2608.5|62
1623234760000|2021-06-09 10:32:40|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|528
1623234770000|2021-06-09 10:32:50|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|777
1623234780000|2021-06-09 10:33:00|2610|2609|2609.5|2609|2610|2609.5|2609.5|2609|228
1623234790000|2021-06-09 10:33:10|2610|2609.5|2610|2609|2610|2609.5|2610|2609|172
1623234810000|2021-06-09 10:33:30|2610.5|2609.5|2609|2608|2610.5|2610|2609|2608|1491
1623234820000|2021-06-09 10:33:40|2609.5|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|0
1623234840000|2021-06-09 10:34:00|2610|2609|2609.5|2609|2610|2609|2609.5|2609|345
1623234850000|2021-06-09 10:34:10|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|158
1623234880000|2021-06-09 10:34:40|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2610|2609.5|382
1623234890000|2021-06-09 10:34:50|2610|2610|2610.5|2610|2610.5|2610|2610|2610|135
1623234900000|2021-06-09 10:35:00|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|200
1623234920000|2021-06-09 10:35:20|2610|2609.5|2609.5|2609|2610|2609.5|2609.5|2609|712
1623234930000|2021-06-09 10:35:30|2610||2609.5||2610||2609.5||0
1623234950000|2021-06-09 10:35:50|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|269
1623234960000|2021-06-09 10:36:00|2610.5|2610|2611|2610|2611|2610|2610.5|2610|1096
1623234970000|2021-06-09 10:36:10|2610.5||2610.5||2611||2610.5||0
1623234980000|2021-06-09 10:36:20|2610|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|87
1623234990000|2021-06-09 10:36:30|2611|2609.5|2610.5|2609.5|2611|2609.5|2610.5|2609.5|1598
1623235000000|2021-06-09 10:36:40|2610|2609|2610.5|2610|2610.5|2610|2610|2609|1712
1623235010000|2021-06-09 10:36:50|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|135
1623235020000|2021-06-09 10:37:00|2610.5|2610|2610.5|2610|2610.5|2610|2610.5|2610|1155
1623235030000|2021-06-09 10:37:10||2609.5||2609.5||2609.5||2609.5|0
1623235040000|2021-06-09 10:37:20|2610||2610||2610||2610||0
1623235050000|2021-06-09 10:37:30|2609.5|2609|2609.5|2609|2610|2609.5|2609.5|2609|833
1623235070000|2021-06-09 10:37:50|2610||2610||2610||2610||0
1623235080000|2021-06-09 10:38:00|2609.5||2610||2610||2609.5||0
1623235100000|2021-06-09 10:38:20|2610.5|2609.5|2610.5|2610|2610.5|2610|2610|2609.5|766
1623235110000|2021-06-09 10:38:30|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|876
1623235120000|2021-06-09 10:38:40|2610.5|2610|2610|2609.5|2610.5|2610|2610|2609.5|774
1623235140000|2021-06-09 10:39:00|||||||||450
1623235150000|2021-06-09 10:39:10|2609.5|2609|2609.5|2609|2610|2609|2609.5|2609|710
1623235160000|2021-06-09 10:39:20|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|30
1623235200000|2021-06-09 10:40:00|2609|2608|2609|2608.5|2609|2608.5|2608.5|2608|202
1623235210000|2021-06-09 10:40:10|2609.5||2609.5||2609.5||2609.5||0
1623235220000|2021-06-09 10:40:20|2609||2609||2609||2609||0
1623235230000|2021-06-09 10:40:30|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|1006
1623235260000|2021-06-09 10:41:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|982
1623235270000|2021-06-09 10:41:10|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|1339
1623235280000|2021-06-09 10:41:20|2607.5|2607|2608|2607|2608|2607|2607.5|2607|138
1623235290000|2021-06-09 10:41:30|2608.5|2607.5|2608.5|2607.5|2608.5|2608|2608.5|2607.5|818
1623235300000|2021-06-09 10:41:40|2608|2607|2608|2607.5|2608|2607.5|2608|2607|0
1623235310000|2021-06-09 10:41:50||2607||2607||2607||2607|4
1623235320000|2021-06-09 10:42:00|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|1
1623235330000|2021-06-09 10:42:10|2609|2608|2609.5|2608.5|2609.5|2609|2608.5|2608|1171
1623235340000|2021-06-09 10:42:20|2609||2609.5||2609.5||2609||0
1623235350000|2021-06-09 10:42:30|2609||2609||2609||2609||0
1623235360000|2021-06-09 10:42:40|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|117
1623235370000|2021-06-09 10:42:50|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|135
1623235380000|2021-06-09 10:43:00||2608.5||2608.5||2608.5||2608.5|45
1623235400000|2021-06-09 10:43:20|2609||2609.5||2609.5||2609||0
1623235410000|2021-06-09 10:43:30|2609|2608|2608.5|2608|2609|2608|2608.5|2608|157
1623235420000|2021-06-09 10:43:40|2609||2608.5||2609||2608.5||0
1623235430000|2021-06-09 10:43:50|2609||2609||2609||2609||0
1623235480000|2021-06-09 10:44:40|2608.5|2608.5|2609|2608|2609|2608.5|2608.5|2608|929
1623235490000|2021-06-09 10:44:50|2609.5|2608.5|2609|2608|2609.5|2608.5|2609|2608|950
1623235500000|2021-06-09 10:45:00|2609.5|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|431
1623235560000|2021-06-09 10:46:00||2609||2609||2609||2609|0
1623235570000|2021-06-09 10:46:10|2610|2608.5|2610|2609|2610|2609.5|2610|2608.5|1812
1623235620000|2021-06-09 10:47:00|2609.5||2609.5||2609.5||2609.5||0
1623235630000|2021-06-09 10:47:10||2608.5||2608.5||2608.5||2608.5|119
1623235650000|2021-06-09 10:47:30|2610|2609|2610|2609|2610|2609.5|2610|2609|478
1623235670000|2021-06-09 10:47:50|2609.5||2609.5||2609.5||2609.5||0
1623235680000|2021-06-09 10:48:00|2609|2608.5|2609.5|2608.5|2609.5|2609|2609|2608.5|665
1623235690000|2021-06-09 10:48:10|2610|2609|2610|2609|2610|2609|2609.5|2609|242
1623235700000|2021-06-09 10:48:20||2609.5||2609||2609.5||2609|0
1623235710000|2021-06-09 10:48:30||2609.5||2609.5||2609.5||2609|0
1623235730000|2021-06-09 10:48:50|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|160
1623235740000|2021-06-09 10:49:00|||||||||127
1623235760000|2021-06-09 10:49:20|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|802
1623235770000|2021-06-09 10:49:30|2610.5|2610|2611.5|2611|2611.5|2611|2610|2609.5|2167
1623235790000|2021-06-09 10:49:50|2612|2611.5|2612|2611.5|2612.5|2612|2612|2611.5|1476
1623235800000|2021-06-09 10:50:00|2612.5||2612.5||2612.5||2612.5||2
1623235810000|2021-06-09 10:50:10|2612|2612|2612.5|2612|2612.5|2612|2612|2611.5|336
1623235820000|2021-06-09 10:50:20|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|128
1623235830000|2021-06-09 10:50:30|2612||2612||2612||2612||764
1623235840000|2021-06-09 10:50:40|2611.5|2611|2611.5|2610.5|2611.5|2611|2610.5|2610|1537
1623235860000|2021-06-09 10:51:00|2611||2611.5||2611.5||2611||0
1623235870000|2021-06-09 10:51:10|2611|2609.5|2609|2608|2611|2609.5|2609|2608|3659
1623235880000|2021-06-09 10:51:20|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|0
1623235900000|2021-06-09 10:51:40|2608|2607|2607.5|2607|2608|2607|2607.5|2607|824
1623235920000|2021-06-09 10:52:00|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|285
1623235930000|2021-06-09 10:52:10|2609|2608|2609|2608.5|2609.5|2609|2609|2608|135
1623235940000|2021-06-09 10:52:20|2608.5|2608|2609|2608.5|2609|2608.5|2608.5|2608|135
1623235950000|2021-06-09 10:52:30|2608.5|2608|2608.5|2608|2609|2608|2608.5|2608|2
1623235960000|2021-06-09 10:52:40|2609|2608.5|2609|2608.5|2609|2608.5|2608.5|2608.5|0
1623235980000|2021-06-09 10:53:00|2609.5|2609|2609.5|2609|2609.5|2609|2609|2608.5|2335
1623235990000|2021-06-09 10:53:10|2609|2608.5|2609|2608.5|2609|2608.5|2608.5|2608|876
1623236010000|2021-06-09 10:53:30|2609.5|2609|2609.5|2609|2609.5|2609|2609.5|2609|0
1623236040000|2021-06-09 10:54:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|214
1623236060000|2021-06-09 10:54:20|2608.5|2608|2609|2608|2609|2608.5|2608.5|2608|991
1623236070000|2021-06-09 10:54:30|2608|2607.5|2608|2607|2608|2607.5|2607.5|2607|1288
1623236080000|2021-06-09 10:54:40|2607.5|2606.5|2607|2606|2607.5|2606.5|2607|2606|1363
1623236100000|2021-06-09 10:55:00|2606.5|2606.5|2607|2606|2607|2606.5|2606.5|2606|1134
1623236110000|2021-06-09 10:55:10|2607.5|2606.5|2608|2607.5|2608|2607.5|2607.5|2606.5|1032
1623236120000|2021-06-09 10:55:20|2608.5|2608|2609|2608|2609|2608|2608.5|2607.5|194
1623236140000|2021-06-09 10:55:40|2608.5||2608.5||2608.5||2608.5||0
1623236150000|2021-06-09 10:55:50|2609||2608.5||2609||2608.5||335
1623236180000|2021-06-09 10:56:20|||||||||590
1623236200000|2021-06-09 10:56:40|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|765
1623236210000|2021-06-09 10:56:50||2607||2607.5||2607.5||2607|129
1623236220000|2021-06-09 10:57:00|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|320
1623236240000|2021-06-09 10:57:20|2607|2606.5|2607|2606|2607.5|2606.5|2607|2606|700
1623236250000|2021-06-09 10:57:30|2606.5|2606.5|2606.5|2606|2607|2606.5|2606.5|2606|641
1623236260000|2021-06-09 10:57:40|2607|2606.5|2607|2606|2607|2606.5|2607|2606|1676
1623236320000|2021-06-09 10:58:40||2606.5||2606||2606.5||2606|135
1623236330000|2021-06-09 10:58:50|2607.5|2606.5|2607.5|2607|2608|2607|2607.5|2606.5|688
1623236340000|2021-06-09 10:59:00|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|456
1623236350000|2021-06-09 10:59:10|2608|2607.5|2608|2607|2608|2607.5|2608|2607|192
1623236370000|2021-06-09 10:59:30|2607.5|2607.5|2607|2606.5|2607.5|2607.5|2607|2606|1146
1623236380000|2021-06-09 10:59:40|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|200
1623236400000|2021-06-09 11:00:00|2607||2607.5||2607.5||2607||535
1623236450000|2021-06-09 11:00:50|2607||2607||2607||2607||0
1623236460000|2021-06-09 11:01:00|2606.5|2606|2607|2606|2607|2606|2606.5|2606|365
1623236470000|2021-06-09 11:01:10|2606.5|2606.5|2607.5|2607|2607.5|2607|2606.5|2606|793
1623236480000|2021-06-09 11:01:20|2608|2606.5|2608|2607|2608|2607.5|2608|2606.5|205
1623236490000|2021-06-09 11:01:30|2607.5|2606.5|2607|2606.5|2607.5|2607|2607|2606.5|135
1623236500000|2021-06-09 11:01:40|2606.5|2606|2607.5|2606.5|2607.5|2606.5|2606.5|2606|443
1623236520000|2021-06-09 11:02:00|2607|2606|2606.5|2605.5|2607.5|2606|2606|2605.5|870
1623236540000|2021-06-09 11:02:20|2606|2606|2606.5|2606|2606.5|2606|2606|2606|240
1623236550000|2021-06-09 11:02:30|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|135
1623236560000|2021-06-09 11:02:40|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|1225
1623236570000|2021-06-09 11:02:50|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|0
1623236580000|2021-06-09 11:03:00||2606||2605.5||2606||2605.5|0
1623236590000|2021-06-09 11:03:10|2606|2605|2606|2605.5|2606|2605.5|2606|2605|0
1623236600000|2021-06-09 11:03:20|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|342
1623236610000|2021-06-09 11:03:30|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605|200
1623236620000|2021-06-09 11:03:40|2605.5|2605|2606|2605|2606|2605|2605.5|2605|0
1623236630000|2021-06-09 11:03:50||2605.5||2605.5||2605.5||2605|0
1623236640000|2021-06-09 11:04:00|2606.5|2606|2607|2606|2607|2606|2606|2605.5|682
1623236650000|2021-06-09 11:04:10|2606.5||2606.5||2607||2606.5||0
1623236660000|2021-06-09 11:04:20|2606|2605.5|2606|2605|2606.5|2605.5|2606|2605|38
1623236670000|2021-06-09 11:04:30|2605.5|2605.5|2606|2605|2606|2605.5|2605.5|2605|0
1623236680000|2021-06-09 11:04:40|2605.5||2605.5||2605.5||2605.5||0
1623236740000|2021-06-09 11:05:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|645
1623236750000|2021-06-09 11:05:50|2606.5|2606|2606.5|2606|2606.5|2606|2606.5|2606|0
1623236760000|2021-06-09 11:06:00|2606|2605.5|2606|2605|2606|2605.5|2605.5|2605|213
1623236780000|2021-06-09 11:06:20|2605.5||2605.5||2605.5||2605.5||0
1623236790000|2021-06-09 11:06:30|2605|2604|2603|2602.5|2605|2604|2603|2602.5|12865
1623236800000|2021-06-09 11:06:40|2602.5|2602|2602|2601.5|2602.5|2602|2602|2601.5|1527
1623236810000|2021-06-09 11:06:50|2602.5|2602|2603|2602.5|2603|2602.5|2602.5|2602|1590
1623236820000|2021-06-09 11:07:00|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|693
1623236830000|2021-06-09 11:07:10||2602.5||2602.5||2602.5||2602.5|20
1623236840000|2021-06-09 11:07:20|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|64
1623236850000|2021-06-09 11:07:30|2604|2603.5|2604|2603|2604.5|2604|2603.5|2602.5|1753
1623236860000|2021-06-09 11:07:40|||||||||100
1623236870000|2021-06-09 11:07:50|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|0
1623236880000|2021-06-09 11:08:00|2605|2604|2605|2604|2605|2604.5|2605|2604|331
1623236900000|2021-06-09 11:08:20|2604.5||2604.5||2604.5||2604.5||150
1623236910000|2021-06-09 11:08:30|2604|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|408
1623236940000|2021-06-09 11:09:00|2605|2604|2605|2604|2605|2604.5|2605|2604|361
1623236960000|2021-06-09 11:09:20|2604.5|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|847
1623236970000|2021-06-09 11:09:30|2605||2605||2605||2605||150
1623236980000|2021-06-09 11:09:40||2604.5||2604.5||2604.5||2604.5|0
1623236990000|2021-06-09 11:09:50|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|828
1623237000000|2021-06-09 11:10:00|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2604|2305
1623237010000|2021-06-09 11:10:10|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|1088
1623237020000|2021-06-09 11:10:20|||||||||44
1623237030000|2021-06-09 11:10:30|2604|2604|2603.5|2602.5|2604|2604|2603.5|2602.5|618
1623237040000|2021-06-09 11:10:40|2603||2603||2603||2603||0
1623237050000|2021-06-09 11:10:50|2603.5|2603|2603.5|2603|2603.5|2603|2603.5|2603|1273
1623237060000|2021-06-09 11:11:00|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|575
1623237070000|2021-06-09 11:11:10|2605|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|136
1623237080000|2021-06-09 11:11:20||2605||2605||2605||2605|0
1623237090000|2021-06-09 11:11:30|2605|2604.5|2606|2605|2606|2605.5|2605|2604.5|1361
1623237100000|2021-06-09 11:11:40|2605.5||2605.5||2605.5||2605.5||0
1623237120000|2021-06-09 11:12:00|2606|2605.5|2605.5|2605|2606|2605.5|2605|2604.5|585
1623237130000|2021-06-09 11:12:10|2606|2604.5|2605.5|2604.5|2606|2604.5|2605.5|2604.5|884
1623237140000|2021-06-09 11:12:20|2606|2605|2606|2605|2606|2605|2606|2605|0
1623237150000|2021-06-09 11:12:30|2605.5||2605.5||2605.5||2605.5||0
1623237160000|2021-06-09 11:12:40|2606||2606||2606||2606||14
1623237170000|2021-06-09 11:12:50|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|0
1623237180000|2021-06-09 11:13:00|2606|2605|2606|2605|2606|2605|2605.5|2605|0
1623237210000|2021-06-09 11:13:30|2605.5||2606||2606||2605.5||0
1623237230000|2021-06-09 11:13:50|2605.5||2605.5||2605.5||2605.5||0
1623237240000|2021-06-09 11:14:00|2605|2604.5|2606|2605|2606|2605.5|2605|2604.5|188
1623237250000|2021-06-09 11:14:10|2605.5||2605.5||2605.5||2605.5||0
1623237260000|2021-06-09 11:14:20|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|699
1623237270000|2021-06-09 11:14:30|2604|2603.5|2603.5|2603|2604|2603.5|2603.5|2602.5|527
1623237280000|2021-06-09 11:14:40||2602.5||2602.5||2602.5||2602.5|0
1623237300000|2021-06-09 11:15:00|2604|2603|2604|2603.5|2604|2603.5|2604|2603|244
1623237320000|2021-06-09 11:15:20|2603.5|2603|2604|2603.5|2604|2603.5|2603.5|2603|536
1623237340000|2021-06-09 11:15:40|2603.5|2603|2603.5|2603|2603.5|2603|2603|2602.5|0
1623237350000|2021-06-09 11:15:50|2604||2604||2604||2604||51
1623237360000|2021-06-09 11:16:00|2604.5|2603.5|2604|2603.5|2604.5|2604|2604|2603.5|738
1623237390000|2021-06-09 11:16:30|2604.5|2604|2604.5|2604|2604.5|2604|2604|2603.5|1113
1623237410000|2021-06-09 11:16:50|||||||||2
1623237420000|2021-06-09 11:17:00|2604|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|115
1623237430000|2021-06-09 11:17:10||2604||2604||2604||2604|0
1623237460000|2021-06-09 11:17:40||2603.5||2604||2604||2603.5|0
1623237480000|2021-06-09 11:18:00|2604|2603.5|2604.5|2603.5|2604.5|2604|2604|2603.5|135
1623237490000|2021-06-09 11:18:10|2605|2604|2605|2604.5|2605|2604.5|2605|2604|1341
1623237520000|2021-06-09 11:18:40|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|391
1623237530000|2021-06-09 11:18:50|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|40
1623237550000|2021-06-09 11:19:10|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|56
1623237560000|2021-06-09 11:19:20|2605||2605||2605||2605||0
1623237580000|2021-06-09 11:19:40||2604.5||2604.5||2604.5||2604.5|0
1623237610000|2021-06-09 11:20:10|2604.5|2604|2605|2604|2605|2604.5|2604.5|2604|461
1623237620000|2021-06-09 11:20:20|2604.5|2604.5|2605|2604.5|2605|2604.5|2604.5|2604.5|332
1623237630000|2021-06-09 11:20:30|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|46
1623237640000|2021-06-09 11:20:40|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|345
1623237650000|2021-06-09 11:20:50|2604.5||2604.5||2604.5||2604.5||0
1623237660000|2021-06-09 11:21:00|2604|2604|2604|2603.5|2604|2604|2604|2603.5|1
1623237670000|2021-06-09 11:21:10|2604.5|2604|2605|2604|2605|2604|2604.5|2603.5|0
1623237680000|2021-06-09 11:21:20|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603.5|0
1623237720000|2021-06-09 11:22:00|||||||||63
1623237730000|2021-06-09 11:22:10||2604||2603.5||2604||2603.5|12
1623237750000|2021-06-09 11:22:30||2604||2604||2604||2604|10
1623237760000|2021-06-09 11:22:40|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|135
1623237800000|2021-06-09 11:23:20|||||||||30
1623237810000|2021-06-09 11:23:30|2604.5|2604|2604.5|2604|2605|2604.5|2604.5|2604|1369
1623237830000|2021-06-09 11:23:50|||||||||6
1623237840000|2021-06-09 11:24:00|2605|2604.5|2605|2604.5|2605|2604.5|2604.5|2604|451
1623237850000|2021-06-09 11:24:10|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|765
1623237860000|2021-06-09 11:24:20|2605|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|626
1623237870000|2021-06-09 11:24:30|2604.5|2604|2604.5|2604|2605|2604|2604.5|2603.5|949
1623237890000|2021-06-09 11:24:50|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|621
1623237900000|2021-06-09 11:25:00|2603.5|2603|2603|2602.5|2603.5|2603|2603|2602.5|634
1623237910000|2021-06-09 11:25:10|2602.5|2602|2602.5|2602|2602.5|2602|2602.5|2602|135
1623237950000|2021-06-09 11:25:50|2602|2601.5|2602|2601|2602|2601.5|2601.5|2601|4721
1623237960000|2021-06-09 11:26:00|2601.5|2600.5|2601|2600.5|2601.5|2601|2601|2600.5|7605
1623237970000|2021-06-09 11:26:10|2601.5|2600|2601|2600.5|2601.5|2600.5|2600.5|2600|2399
1623237980000|2021-06-09 11:26:20|2600.5|2600|2599|2598.5|2600.5|2600|2599|2598.5|16090
1623237990000|2021-06-09 11:26:30|2598.5|2598|2598.5|2598|2598.5|2598|2598.5|2598|1052
1623238000000|2021-06-09 11:26:40|2598|2597.5|2597|2596|2598|2597.5|2597|2596|2184
1623238010000|2021-06-09 11:26:50|2596.5|2596.5|2596.5|2596|2597|2596.5|2596.5|2596|685
1623238020000|2021-06-09 11:27:00|2597|2596.5|2598.5|2597.5|2598.5|2598|2596.5|2596|3692
1623238030000|2021-06-09 11:27:10|2599|2598|2599|2598|2599|2598|2599|2598|0
1623238040000|2021-06-09 11:27:20|2599.5|2598.5|2599.5|2599|2600|2599|2599|2598.5|1710
1623238050000|2021-06-09 11:27:30|2599|2598.5|2599.5|2599|2599.5|2599|2599|2598.5|738
1623238060000|2021-06-09 11:27:40||2598.5||2598.5||2598.5||2598.5|10
1623238070000|2021-06-09 11:27:50||2599||2599||2599||2599|0
1623238080000|2021-06-09 11:28:00|2600||2599.5||2600||2599.5||262
1623238120000|2021-06-09 11:28:40|2600|2599.5|2600|2599|2600|2599.5|2600|2599|410
1623238130000|2021-06-09 11:28:50|2600.5|2599.5|2600.5|2599.5|2600.5|2600|2600.5|2599.5|4749
1623238160000|2021-06-09 11:29:20|||||||||213
1623238180000|2021-06-09 11:29:40|2600|2598.5|2599.5|2598.5|2600|2598.5|2598.5|2597.5|4527
1623238190000|2021-06-09 11:29:50|2600|2599|2599.5|2598.5|2600|2599|2599.5|2598.5|0
1623238200000|2021-06-09 11:30:00|2599|2598|2599|2598|2599|2598.5|2599|2598|338
1623238210000|2021-06-09 11:30:10|2598.5||2599||2599||2598.5||0
1623238220000|2021-06-09 11:30:20|2598.5||2598.5||2598.5||2598.5||0
1623238240000|2021-06-09 11:30:40|2599|2598.5|2598.5|2598|2599|2598.5|2598.5|2598|797
1623238260000|2021-06-09 11:31:00|2598|2597.5|2598|2597.5|2598|2597.5|2598|2597.5|480
1623238280000|2021-06-09 11:31:20|2597.5|2597|2597.5|2597|2597.5|2597|2597.5|2597|639
1623238290000|2021-06-09 11:31:30|2598|2597.5|2598|2597|2598|2597.5|2598|2597|0
1623238300000|2021-06-09 11:31:40|2597.5||2597.5||2597.5||2597.5||0
1623238320000|2021-06-09 11:32:00|||||||||554
1623238330000|2021-06-09 11:32:10|2598||2598||2598||2598||0
1623238340000|2021-06-09 11:32:20|2597.5||2597.5||2597.5||2597.5||0
1623238370000|2021-06-09 11:32:50|2597|2596.5|2597.5|2596.5|2597.5|2596.5|2597|2596|733
1623238380000|2021-06-09 11:33:00|2597||2597.5||2597.5||2597||0
1623238410000|2021-06-09 11:33:30|2597|2597|2597.5|2597|2597.5|2597|2597|2597|0
1623238420000|2021-06-09 11:33:40|||||||||25
1623238430000|2021-06-09 11:33:50|2598|2597.5|2598|2597|2598|2597.5|2598|2597|896
1623238440000|2021-06-09 11:34:00|2597.5|2596.5|2596.5|2595.5|2597.5|2596.5|2596|2595.5|1044
1623238450000|2021-06-09 11:34:10|2596|2596|2595.5|2595|2597|2596.5|2595.5|2595|2632
1623238460000|2021-06-09 11:34:20|2595|2594.5|2595.5|2594.5|2595.5|2594.5|2595|2594|942
1623238470000|2021-06-09 11:34:30|2595|2594|2594.5|2593.5|2595|2594.5|2594|2593.5|2360
1623238480000|2021-06-09 11:34:40|2595|2594|2595|2594.5|2595|2594.5|2595|2594|361
1623238490000|2021-06-09 11:34:50|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|870
1623238500000|2021-06-09 11:35:00|2594.5|2594|2595.5|2595|2595.5|2595|2594.5|2594|1939
1623238510000|2021-06-09 11:35:10|2595|2594.5|2595.5|2594.5|2595.5|2594.5|2595|2594.5|107
1623238530000|2021-06-09 11:35:30||2595||2595||2595||2594.5|0
1623238540000|2021-06-09 11:35:40||2594.5||2595||2595||2594.5|1
1623238550000|2021-06-09 11:35:50|2596|2595.5|2595.5|2594.5|2596.5|2596|2595.5|2594.5|1400
1623238560000|2021-06-09 11:36:00||2595||2595||2595||2595|0
1623238570000|2021-06-09 11:36:10|2596|2595.5|2596.5|2595.5|2596.5|2596|2596|2595|731
1623238590000|2021-06-09 11:36:30|2597.5|2596.5|2598|2597|2598|2597.5|2597|2596.5|8825
1623238600000|2021-06-09 11:36:40||2597.5||2597||2597.5||2597|10
1623238610000|2021-06-09 11:36:50|2598.5|2597.5|2598.5|2598|2598.5|2598|2598.5|2597.5|353
1623238630000|2021-06-09 11:37:10|2598|2597.5|2599|2598|2599|2598.5|2598|2597.5|1962
1623238650000|2021-06-09 11:37:30|2599.5|2598.5|2599.5|2599|2599.5|2599|2599.5|2598.5|164
1623238660000|2021-06-09 11:37:40||2598.5||2599||2599||2598.5|0
1623238670000|2021-06-09 11:37:50|2599|2598.5|2599.5|2598.5|2599.5|2598.5|2599|2598.5|818
1623238690000|2021-06-09 11:38:10|2599||2599||2599||2599||0
1623238700000|2021-06-09 11:38:20|2598.5|2598|2598|2597|2599|2598|2598|2597|450
1623238710000|2021-06-09 11:38:30|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|2598.5|2597.5|0
1623238720000|2021-06-09 11:38:40|2598|2597|2598.5|2598|2598.5|2598|2598|2597|739
1623238730000|2021-06-09 11:38:50||2597.5||2598||2598||2597.5|0
1623238740000|2021-06-09 11:39:00|||||||||152
1623238750000|2021-06-09 11:39:10|2599|2598.5|2599|2598.5|2599.5|2598.5|2599|2598.5|657
1623238760000|2021-06-09 11:39:20|2599.5|2599|2599.5|2598.5|2599.5|2599|2599.5|2598.5|1
1623238800000|2021-06-09 11:40:00|2599|2599|2599.5|2599|2599.5|2599|2599|2599|496
1623238810000|2021-06-09 11:40:10||2598.5||2598.5||2598.5||2598.5|0
1623238820000|2021-06-09 11:40:20||2599||2598.5||2599||2598.5|0
1623238830000|2021-06-09 11:40:30||2599||2599||2599||2599|0
1623238840000|2021-06-09 11:40:40|2599|2598.5|2599|2598.5|2599|2598.5|2599|2598.5|0
1623238850000|2021-06-09 11:40:50|2599.5|2599|2599.5|2598.5|2599.5|2599|2599.5|2598.5|902
1623238860000|2021-06-09 11:41:00|2599||2599.5||2599.5||2599||0
1623238870000|2021-06-09 11:41:10|2600|2599|2599.5|2598.5|2600|2599.5|2599.5|2598.5|662
1623238880000|2021-06-09 11:41:20|2599||2599||2599||2599||0
1623238890000|2021-06-09 11:41:30|2599.5|2599|2599.5|2598.5|2599.5|2599|2599.5|2598.5|61
1623238900000|2021-06-09 11:41:40|2599||2599||2599||2599||0
1623238920000|2021-06-09 11:42:00|||||||||138
1623238930000|2021-06-09 11:42:10|2599.5|2599|2600|2599.5|2600|2599.5|2599.5|2599|187
1623238960000|2021-06-09 11:42:40|2599.5|2599|2600|2599|2600|2599|2599.5|2599|557
1623238990000|2021-06-09 11:43:10|2599.5|2599.5|2600|2599.5|2600|2599.5|2599.5|2599.5|135
1623239060000|2021-06-09 11:44:20|||||||||8
1623239070000|2021-06-09 11:44:30|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|498
1623239100000|2021-06-09 11:45:00|2601|2600.5|2600|2599|2601.5|2600.5|2599.5|2599|927
1623239120000|2021-06-09 11:45:20|2600.5|2599.5|2600|2599.5|2600.5|2599.5|2600|2599.5|0
1623239130000|2021-06-09 11:45:30|2599.5|2599|2600|2599|2600|2599|2599.5|2599|156
1623239140000|2021-06-09 11:45:40|2600.5|2599.5|2601|2600|2601|2600|2600.5|2599.5|2032
1623239150000|2021-06-09 11:45:50|2600.5||2600.5||2600.5||2600.5||100
1623239170000|2021-06-09 11:46:10|2600|2599.5|2600.5|2599.5|2600.5|2599.5|2600|2599.5|2457
1623239180000|2021-06-09 11:46:20|2600||2600||2600||2600||0
1623239190000|2021-06-09 11:46:30|2600.5|2600|2600.5|2599.5|2600.5|2600|2600.5|2599.5|768
1623239200000|2021-06-09 11:46:40|2600|2599|2600.5|2599.5|2600.5|2599.5|2600|2599|0
1623239220000|2021-06-09 11:47:00||2600||2599.5||2600||2599.5|0
1623239250000|2021-06-09 11:47:30|||||||||86
1623239260000|2021-06-09 11:47:40||2600||2600||2600||2600|0
1623239270000|2021-06-09 11:47:50||2599.5||2600||2600||2599.5|0
1623239280000|2021-06-09 11:48:00|2601|2600.5|2601.5|2601|2601.5|2601|2601|2600.5|585
1623239300000|2021-06-09 11:48:20|2602|2601.5|2601.5|2601|2603|2602.5|2601.5|2600.5|4904
1623239310000|2021-06-09 11:48:30|2602||2602||2602||2602||0
1623239330000|2021-06-09 11:48:50|2601.5|2600.5|2601|2600.5|2601.5|2601|2600.5|2600|1969
1623239340000|2021-06-09 11:49:00|2601.5|2601|2602|2601.5|2602|2601.5|2601.5|2601|842
1623239350000|2021-06-09 11:49:10|2602.5||2602.5||2602.5||2602||285
1623239360000|2021-06-09 11:49:20|2602||2602.5||2602.5||2602||0
1623239370000|2021-06-09 11:49:30|2602|2601|2601.5|2601|2602|2601.5|2601|2600.5|1739
1623239380000|2021-06-09 11:49:40|2601|2600.5|2601.5|2600.5|2601.5|2600.5|2601|2600.5|4
1623239390000|2021-06-09 11:49:50|2601|2600|2601|2600|2601|2600|2601|2600|337
1623239420000|2021-06-09 11:50:20|2601.5|2600.5|2601.5|2600.5|2601.5|2601|2601.5|2600.5|227
1623239440000|2021-06-09 11:50:40|2602|2601|2602|2601|2602|2601|2602|2601|50
1623239450000|2021-06-09 11:50:50||2601.5||2601||2601.5||2601|380
1623239470000|2021-06-09 11:51:10|2602.5|2601.5|2603|2602|2603|2602.5|2602.5|2601.5|692
1623239480000|2021-06-09 11:51:20|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|0
1623239490000|2021-06-09 11:51:30|2602|2602|2602|2601.5|2602|2602|2602|2601.5|3
1623239500000|2021-06-09 11:51:40|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|342
1623239510000|2021-06-09 11:51:50|2601|2600|2601|2600.5|2601|2600.5|2601|2600|0
1623239520000|2021-06-09 11:52:00||2600||2600.5||2600.5||2600|0
1623239530000|2021-06-09 11:52:10|2601.5|2601|2601.5|2600.5|2601.5|2601|2601.5|2600.5|737
1623239540000|2021-06-09 11:52:20||2601||2601||2601||2601|0
1623239570000|2021-06-09 11:52:50|2602|2601.5|2602.5|2601.5|2602.5|2602|2602|2601.5|1013
1623239580000|2021-06-09 11:53:00|2603|2602|2603|2602|2603|2602|2602.5|2602|0
1623239590000|2021-06-09 11:53:10||2602.5||2602.5||2602.5||2602.5|0
1623239600000|2021-06-09 11:53:20|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|1161
1623239610000|2021-06-09 11:53:30|2602.5|2602.5|2603|2602|2603|2602.5|2602.5|2602|333
1623239640000|2021-06-09 11:54:00|||||||||42
1623239650000|2021-06-09 11:54:10||2602.5||2602.5||2602.5||2602.5|0
1623239670000|2021-06-09 11:54:30|2603.5|2603|2604.5|2603.5|2604.5|2603.5|2603|2603|428
1623239680000|2021-06-09 11:54:40|2604||2604.5||2604.5||2604||0
1623239700000|2021-06-09 11:55:00|2605|2604|2605|2604|2605|2604|2604.5|2604|0
1623239710000|2021-06-09 11:55:10||2604.5||2604.5||2604.5||2604.5|0
1623239740000|2021-06-09 11:55:40|2604.5|2604|2604.5|2603.5|2604.5|2604|2604.5|2603.5|1169
1623239750000|2021-06-09 11:55:50|2605|2604|2605|2604|2605|2604.5|2605|2603.5|200
1623239770000|2021-06-09 11:56:10|2604.5|2603.5|2605|2604|2605|2604|2604.5|2603.5|0
1623239780000|2021-06-09 11:56:20|2604.5||2604.5||2604.5||2604.5||0
1623239790000|2021-06-09 11:56:30|2605|2604.5|2606.5|2605.5|2606.5|2605.5|2605|2604.5|1257
1623239800000|2021-06-09 11:56:40|2606||2606||2606||2606||0
1623239810000|2021-06-09 11:56:50|2605.5|2605|2606|2605|2606|2605.5|2605.5|2605|135
1623239820000|2021-06-09 11:57:00||2605.5||2605||2605.5||2605|0
1623239840000|2021-06-09 11:57:20|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|0
1623239850000|2021-06-09 11:57:30|2607|2606|2607|2606|2607|2606|2607|2606|0
1623239860000|2021-06-09 11:57:40|2606.5||2606.5||2606.5||2606.5||0
1623239870000|2021-06-09 11:57:50|2606|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605.5|103
1623239880000|2021-06-09 11:58:00|||||||||2
1623239900000|2021-06-09 11:58:20|2607|2606|2606.5|2606|2607|2606|2606.5|2606|0
1623239910000|2021-06-09 11:58:30|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605|610
1623239920000|2021-06-09 11:58:40|2606.5||2606.5||2606.5||2606.5||0
1623239940000|2021-06-09 11:59:00|2607|2606|2607|2606.5|2607|2606.5|2607|2606|859
1623239960000|2021-06-09 11:59:20||2606||2606||2606||2606|0
1623239980000|2021-06-09 11:59:40||2606.5||2606||2606.5||2606|50
1623239990000|2021-06-09 11:59:50|2606.5|2605.5|2607|2606|2607|2606|2606.5|2605.5|614
1623240000000|2021-06-09 12:00:00|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606.5|2605.5|0
1623240010000|2021-06-09 12:00:10|2607|2606|2607|2606|2607|2606|2607|2606|0
1623240020000|2021-06-09 12:00:20|2606.5||2607||2607||2606.5||0
1623240030000|2021-06-09 12:00:30|2606.5||2607||2607||2606.5||0
1623240040000|2021-06-09 12:00:40|2607.5|2606.5|2607.5|2607|2607.5|2607|2607.5|2606.5|463
1623240050000|2021-06-09 12:00:50|2608|2607.5|2608|2607|2608.5|2607.5|2608|2607|1205
1623240060000|2021-06-09 12:01:00||2607.5||2607||2607.5||2607|0
1623240070000|2021-06-09 12:01:10|2607.5|2607.5|2608|2607|2608|2607.5|2607.5|2607|303
1623240100000|2021-06-09 12:01:40||2607.5||2607||2607.5||2607|0
1623240110000|2021-06-09 12:01:50|2609.5|2608|2609|2608.5|2610|2609.5|2609|2608|7644
1623240120000|2021-06-09 12:02:00|2609.5|2609|2609.5|2608.5|2609.5|2609|2609.5|2608.5|200
1623240130000|2021-06-09 12:02:10||2609||2608.5||2609||2608.5|707
1623240140000|2021-06-09 12:02:20|2609|2608|2609|2608|2609|2608.5|2609|2608|1061
1623240150000|2021-06-09 12:02:30|||||||||10
1623240160000|2021-06-09 12:02:40|2609.5|2608.5|2609.5|2609|2609.5|2609|2609.5|2608.5|335
1623240170000|2021-06-09 12:02:50|2610.5|2609.5|2610|2609.5|2610.5|2610|2610|2609.5|2997
1623240180000|2021-06-09 12:03:00|2609.5|2609|2610|2609|2610|2609|2609.5|2609|505
1623240200000|2021-06-09 12:03:20|2609.5||2610||2610||2609.5||558
1623240250000|2021-06-09 12:04:10||2609.5||2609.5||2609.5||2609.5|0
1623240260000|2021-06-09 12:04:20|2610.5|2610|2610.5|2609.5|2610.5|2610|2610|2609.5|672
1623240270000|2021-06-09 12:04:30|2611|2610|2611.5|2610.5|2611.5|2611|2611|2610|1319
1623240280000|2021-06-09 12:04:40|2611|2610|2610|2609.5|2611|2610|2610|2609|312
1623240290000|2021-06-09 12:04:50||2609||2609||2609||2609|280
1623240300000|2021-06-09 12:05:00|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|2609.5|2608.5|350
1623240310000|2021-06-09 12:05:10|2610.5|2609|2610.5|2610|2610.5|2610|2610|2609|3228
1623240320000|2021-06-09 12:05:20||2609.5||2609||2609.5||2609|0
1623240330000|2021-06-09 12:05:30||2609.5||2609||2609.5||2609|0
1623240340000|2021-06-09 12:05:40|2610||2609.5||2610||2609.5||300
1623240360000|2021-06-09 12:06:00|2609|2608.5|2608.5|2607.5|2609|2608.5|2608.5|2607.5|2016
1623240370000|2021-06-09 12:06:10||2608||2608||2608||2608|0
1623240380000|2021-06-09 12:06:20|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|1209
1623240390000|2021-06-09 12:06:30|2609|2608|2609.5|2608.5|2609.5|2608.5|2609|2608|851
1623240400000|2021-06-09 12:06:40|2609|2608|2610|2609|2610.5|2609.5|2609|2608|1398
1623240410000|2021-06-09 12:06:50|2610.5|2609.5|2610.5|2610|2610.5|2610|2610.5|2609.5|0
1623240420000|2021-06-09 12:07:00|2611|2610.5|2611|2610|2611|2610.5|2611|2610|398
1623240430000|2021-06-09 12:07:10|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|2611.5|2610.5|561
1623240460000|2021-06-09 12:07:40|2612|2611|2612|2611|2612|2611.5|2612|2611|578
1623240470000|2021-06-09 12:07:50||2611.5||2611.5||2611.5||2611.5|0
1623240490000|2021-06-09 12:08:10|2611.5|2611|2612|2611|2612|2611.5|2611.5|2611|385
1623240500000|2021-06-09 12:08:20|2611.5|2610.5|2611|2610.5|2611.5|2610.5|2611|2610.5|727
1623240530000|2021-06-09 12:08:50|2612|2611|2612|2611|2612|2611.5|2611.5|2611|1516
1623240540000|2021-06-09 12:09:00|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|1702
1623240550000|2021-06-09 12:09:10|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|138
1623240560000|2021-06-09 12:09:20|||||||||202
1623240570000|2021-06-09 12:09:30|2613|2612|2612.5|2611.5|2613|2612|2611.5|2611|1397
1623240590000|2021-06-09 12:09:50|2612||2612||2612||2612||0
1623240600000|2021-06-09 12:10:00||2611||2611||2611||2611|0
1623240610000|2021-06-09 12:10:10||2611.5||2611.5||2611.5||2611.5|0
1623240620000|2021-06-09 12:10:20||2611||2611.5||2611.5||2611|15
1623240640000|2021-06-09 12:10:40|2612.5|2612|2613|2612|2613|2612|2612.5|2612|134
1623240650000|2021-06-09 12:10:50|2612.5||2612.5||2613||2612.5||150
1623240660000|2021-06-09 12:11:00|2612|2611.5|2612.5|2611.5|2612.5|2611.5|2612|2611.5|627
1623240670000|2021-06-09 12:11:10|2613|2612|2613|2612|2613.5|2613|2612.5|2612|2031
1623240690000|2021-06-09 12:11:30|2612.5|2611.5|2612|2611|2612.5|2611.5|2612|2611|134
1623240700000|2021-06-09 12:11:40|2612.5|2611.5|2613|2612|2613.5|2613|2612.5|2611.5|1682
1623240710000|2021-06-09 12:11:50||2612.5||2612.5||2612.5||2612.5|0
1623240730000|2021-06-09 12:12:10|2613.5||2613.5||2613.5||2613.5||0
1623240740000|2021-06-09 12:12:20||2613||2613||2613||2613|0
1623240750000|2021-06-09 12:12:30|2614|2613.5|2614|2613|2614|2613.5|2614|2613|1788
1623240770000|2021-06-09 12:12:50|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|906
1623240790000|2021-06-09 12:13:10|2614|2613|2614|2613.5|2614|2613.5|2614|2613|427
1623240800000|2021-06-09 12:13:20|2614.5|2614|2614.5|2613.5|2614.5|2614|2614|2613.5|134
1623240810000|2021-06-09 12:13:30|2614|2614|2614|2613|2614|2614|2614|2613|247
1623240820000|2021-06-09 12:13:40|2614.5|2613.5|2614|2613|2614.5|2614|2614|2613|174
1623240830000|2021-06-09 12:13:50|2614.5|2613.5|2614|2613|2614.5|2613.5|2614|2613|200
1623240850000|2021-06-09 12:14:10|2614.5|2613.5|2614.5|2613.5|2614.5|2614|2614.5|2613.5|317
1623240860000|2021-06-09 12:14:20|2614||2614||2614.5||2614||0
1623240870000|2021-06-09 12:14:30|2613.5|2613|2614|2613|2614|2613|2613|2612.5|1549
1623240890000|2021-06-09 12:14:50|2613.5|2612.5|2614|2613|2614|2613.5|2613.5|2612.5|1520
1623240900000|2021-06-09 12:15:00|2614.5|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|1099
1623240930000|2021-06-09 12:15:30|2615|2614|2615|2614|2615|2614.5|2615|2614|836
1623240940000|2021-06-09 12:15:40|2614.5||2614.5||2614.5||2614.5||0
1623240950000|2021-06-09 12:15:50|2615||2615||2615||2615||0
1623240960000|2021-06-09 12:16:00|2615.5|2614.5|2615.5|2615|2615.5|2615|2615.5|2614.5|1185
1623240980000|2021-06-09 12:16:20|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|135
1623240990000|2021-06-09 12:16:30||2615||2614.5||2615||2614.5|421
1623241000000|2021-06-09 12:16:40|2616|2615|2615.5|2614.5|2616|2615.5|2615.5|2614.5|240
1623241020000|2021-06-09 12:17:00|2615|2615|2615.5|2615|2615.5|2615|2615|2615|0
1623241030000|2021-06-09 12:17:10|2615|2614.5|2615|2614.5|2615.5|2614.5|2615|2614.5|254
1623241040000|2021-06-09 12:17:20|2615.5|2615|2615.5|2615|2615.5|2615|2615|2614.5|168
1623241050000|2021-06-09 12:17:30|2616|2615.5|2616|2615|2616|2615.5|2615.5|2615|901
1623241060000|2021-06-09 12:17:40|2615.5|2614.5|2615.5|2614.5|2615.5|2615|2615|2614.5|2514
1623241070000|2021-06-09 12:17:50|2616|2615|2616|2615|2616|2615.5|2616|2615|1245
1623241080000|2021-06-09 12:18:00|2615.5||2615.5||2616||2615.5||0
1623241090000|2021-06-09 12:18:10|||||||||64
1623241110000|2021-06-09 12:18:30|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|336
1623241120000|2021-06-09 12:18:40|||||||||6
1623241130000|2021-06-09 12:18:50||2615||2614.5||2615||2614.5|399
1623241140000|2021-06-09 12:19:00|2615|2614|2614.5|2614|2615|2614.5|2614.5|2614|850
1623241150000|2021-06-09 12:19:10|2614|2613.5|2614.5|2613.5|2614.5|2613.5|2614|2613.5|1011
1623241160000|2021-06-09 12:19:20|2614||2614||2614||2614||0
1623241170000|2021-06-09 12:19:30|2614.5|2614|2614.5|2614|2614.5|2614|2614.5|2614|37
1623241210000|2021-06-09 12:20:10|2615|2614.5|2615.5|2614.5|2615.5|2614.5|2615|2614.5|851
1623241220000|2021-06-09 12:20:20|2615||2615||2615||2615||0
1623241230000|2021-06-09 12:20:30|2615.5||2615.5||2615.5||2615.5||0
1623241250000|2021-06-09 12:20:50|2615|2614|2615|2614|2615|2614|2614.5|2614|299
1623241270000|2021-06-09 12:21:10|2614.5||2614.5||2614.5||2614.5||0
1623241310000|2021-06-09 12:21:50|||||||||2
1623241330000|2021-06-09 12:22:10|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|135
1623241340000|2021-06-09 12:22:20|2613.5|2613|2613.5|2613|2614|2613|2613.5|2613|324
1623241350000|2021-06-09 12:22:30||2612.5||2613||2613||2612.5|0
1623241370000|2021-06-09 12:22:50|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|29
1623241380000|2021-06-09 12:23:00|2612.5|2612|2612.5|2612|2613|2612|2612.5|2612|153
1623241390000|2021-06-09 12:23:10|2613|2612.5|2613|2612|2613|2612.5|2612.5|2612|904
1623241400000|2021-06-09 12:23:20|2613.5|2612.5|2614|2613|2614|2613|2613.5|2612.5|250
1623241410000|2021-06-09 12:23:30|2613.5||2614||2614||2613.5||448
1623241420000|2021-06-09 12:23:40||2613.5||2613||2613.5||2613|0
1623241430000|2021-06-09 12:23:50|2613.5||2613.5||2613.5||2613.5||0
1623241490000|2021-06-09 12:24:50|2614|2613.5|2614|2613.5|2614|2613.5|2614|2613.5|287
1623241500000|2021-06-09 12:25:00|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|134
1623241520000|2021-06-09 12:25:20|2613|2612.5|2613|2612.5|2613|2612.5|2613|2612.5|84
1623241530000|2021-06-09 12:25:30|2613.5|2613|2613.5|2613|2613.5|2613|2613.5|2613|1021
1623241540000|2021-06-09 12:25:40||2612.5||2612.5||2612.5||2612.5|437
1623241550000|2021-06-09 12:25:50|2613|2612|2613|2612|2613|2612|2612.5|2612|477
1623241560000|2021-06-09 12:26:00|2612.5||2613||2613||2612.5||46
1623241570000|2021-06-09 12:26:10||2612.5||2612.5||2612.5||2612.5|0
1623241580000|2021-06-09 12:26:20|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|85
1623241610000|2021-06-09 12:26:50|2613|2612|2613|2612|2613|2612|2612.5|2612|290
1623241680000|2021-06-09 12:28:00|2613.5|2612.5|2613.5|2612.5|2613.5|2613|2613|2612.5|386
1623241690000|2021-06-09 12:28:10|2613|2612|2613|2612|2613|2612|2612.5|2612|14
1623241720000|2021-06-09 12:28:40|2612.5|2612.5|2612.5|2612|2612.5|2612.5|2612.5|2612|134
1623241730000|2021-06-09 12:28:50|||||||||150
1623241740000|2021-06-09 12:29:00|2613|2611.5|2612.5|2611.5|2613|2611.5|2612|2611.5|406
1623241750000|2021-06-09 12:29:10|2613|2612|2613|2612|2613|2612.5|2613|2612|171
1623241770000|2021-06-09 12:29:30||2612.5||2612||2612.5||2612|0
1623241780000|2021-06-09 12:29:40||2612.5||2612.5||2612.5||2612.5|0
1623241810000|2021-06-09 12:30:10|||||||||11
1623241820000|2021-06-09 12:30:20|2612.5|2612|2613|2612.5|2613|2612.5|2612.5|2612|691
1623241840000|2021-06-09 12:30:40|2613.5|2613|2613.5|2612.5|2613.5|2613|2613.5|2612.5|958
1623241850000|2021-06-09 12:30:50||2613||2613||2613||2613|0
1623241870000|2021-06-09 12:31:10|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|1982
1623241880000|2021-06-09 12:31:20|2614|2612.5|2614|2613|2614|2613.5|2614|2612.5|699
1623241900000|2021-06-09 12:31:40|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|2613.5|2612.5|0
1623241920000|2021-06-09 12:32:00|2613||2613.5||2613.5||2613||2
1623241950000|2021-06-09 12:32:30|2613|2612|2612.5|2612|2613|2612.5|2612.5|2611.5|1105
1623241970000|2021-06-09 12:32:50|2613|2612.5|2613.5|2612.5|2613.5|2612.5|2613|2612.5|0
1623241980000|2021-06-09 12:33:00||2613||2613||2613||2613|0
1623242000000|2021-06-09 12:33:20|2614|2613.5|2613.5|2613|2614|2613.5|2613.5|2613|1071
1623242040000|2021-06-09 12:34:00|2613|2612.5|2613|2612.5|2613|2612.5|2612.5|2612|178
1623242050000|2021-06-09 12:34:10|2612.5|2612|2612|2611.5|2613|2612|2612|2611.5|230
1623242060000|2021-06-09 12:34:20|2612.5||2612||2612.5||2612||0
1623242070000|2021-06-09 12:34:30|2611.5|2611|2611|2610|2611.5|2611|2611|2610|1033
1623242080000|2021-06-09 12:34:40|2610.5||2610.5||2610.5||2610.5||0
1623242090000|2021-06-09 12:34:50|2611|2610.5|2611|2610.5|2611.5|2611|2611|2610.5|1515
1623242100000|2021-06-09 12:35:00|2611.5||2611.5||2611.5||2611.5||0
1623242130000|2021-06-09 12:35:30|2611|2610|2611|2610|2611|2610|2611|2610|0
1623242140000|2021-06-09 12:35:40|2610.5|2609.5|2610.5|2609.5|2611|2609.5|2610.5|2609.5|0
1623242150000|2021-06-09 12:35:50|2610|2610|2610.5|2610|2610.5|2610|2610|2610|647
1623242160000|2021-06-09 12:36:00|2610|2609.5|2610.5|2609.5|2610.5|2610|2610|2609.5|633
1623242170000|2021-06-09 12:36:10||2610||2610||2610||2610|0
1623242180000|2021-06-09 12:36:20||2609.5||2609.5||2609.5||2609.5|166
1623242230000|2021-06-09 12:37:10|2610||2610||2610||2610||0
1623242240000|2021-06-09 12:37:20|2609.5|2609|2610|2609|2610|2609|2609.5|2608.5|750
1623242260000|2021-06-09 12:37:40|2609.5|2608.5|2608.5|2607.5|2609.5|2609|2608.5|2607.5|3349
1623242270000|2021-06-09 12:37:50|||||||||31
1623242280000|2021-06-09 12:38:00|2608||2608||2608.5||2608||0
1623242310000|2021-06-09 12:38:30|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|878
1623242320000|2021-06-09 12:38:40|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|606
1623242330000|2021-06-09 12:38:50|2610|2609|2610|2609|2610|2609|2610|2609|50
1623242380000|2021-06-09 12:39:40|2609.5|2608.5|2609|2608|2609.5|2608.5|2608.5|2608|1414
1623242400000|2021-06-09 12:40:00|2609.5|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|1696
1623242410000|2021-06-09 12:40:10|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|0
1623242420000|2021-06-09 12:40:20|2608.5|2608|2608.5|2607.5|2609|2608.5|2608|2607.5|2766
1623242440000|2021-06-09 12:40:40|2608|2608|2608.5|2607.5|2608.5|2608|2608|2607.5|2110
1623242450000|2021-06-09 12:40:50|2608|2607|2608|2607|2608|2607|2607.5|2607|861
1623242470000|2021-06-09 12:41:10|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|2608.5|2607.5|35
1623242480000|2021-06-09 12:41:20|2608|2607|2608|2607|2608|2607|2608|2607|0
1623242520000|2021-06-09 12:42:00|2608.5|2607.5|2608.5|2608|2608.5|2608|2608.5|2607.5|289
1623242530000|2021-06-09 12:42:10|2608|2607.5|2608.5|2607.5|2608.5|2607.5|2608|2607.5|0
1623242540000|2021-06-09 12:42:20|2608||2608||2608||2608||0
1623242550000|2021-06-09 12:42:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2606.5|200
1623242560000|2021-06-09 12:42:40|2608|2607.5|2608|2607|2608|2607.5|2608|2607|404
1623242570000|2021-06-09 12:42:50|||||||||300
1623242580000|2021-06-09 12:43:00|2608.5|2607.5|2609|2608|2609|2608|2608|2607.5|1455
1623242600000|2021-06-09 12:43:20|2608.5|2607.5|2608|2607|2608.5|2607.5|2608|2607|380
1623242610000|2021-06-09 12:43:30||2607.5||2607||2607.5||2607|108
1623242690000|2021-06-09 12:44:50||2607.5||2607.5||2607.5||2607.5|0
1623242700000|2021-06-09 12:45:00|||||||||176
1623242730000|2021-06-09 12:45:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|174
1623242760000|2021-06-09 12:46:00|||||||||6
1623242770000|2021-06-09 12:46:10|2607|2606.5|2607|2606|2607|2606.5|2606.5|2606|1168
1623242800000|2021-06-09 12:46:40|2607.5|2606.5|2607.5|2607|2607.5|2607|2607.5|2606.5|1286
1623242810000|2021-06-09 12:46:50|2607|2606.5|2607|2606.5|2607.5|2606.5|2607|2606.5|340
1623242840000|2021-06-09 12:47:20|2606.5|2606|2606.5|2605.5|2606.5|2606|2606|2605.5|531
1623242860000|2021-06-09 12:47:40|2606|2605|2606|2605|2606|2605|2605.5|2605|514
1623242890000|2021-06-09 12:48:10|2606.5|2605.5|2606|2605.5|2606.5|2606|2606|2605.5|537
1623242900000|2021-06-09 12:48:20|2605.5|2605|2606|2605|2606|2605|2605.5|2605|0
1623242930000|2021-06-09 12:48:50|2606.5|2605.5|2607|2606|2607|2606|2606.5|2605.5|2301
1623242940000|2021-06-09 12:49:00|2606.5|2606.5|2606.5|2605.5|2607|2606.5|2606|2605.5|341
1623242970000|2021-06-09 12:49:30|2606|2605|2606|2605|2606|2605|2605.5|2605|33
1623242980000|2021-06-09 12:49:40||2605.5||2605.5||2605.5||2605.5|0
1623242990000|2021-06-09 12:49:50|2605.5|2605|2605|2604.5|2605.5|2605|2605|2604.5|2437
1623243000000|2021-06-09 12:50:00|2605.5|2605|2606|2605.5|2606|2605.5|2605.5|2604.5|1545
1623243010000|2021-06-09 12:50:10|||||||||85
1623243030000|2021-06-09 12:50:30|||||||||4
1623243040000|2021-06-09 12:50:40|2606.5|2606|2607|2606.5|2607|2606.5|2606.5|2606|966
1623243060000|2021-06-09 12:51:00|||||||||15
1623243070000|2021-06-09 12:51:10|2607.5|2607|2607|2606.5|2608|2607.5|2607|2606.5|582
1623243090000|2021-06-09 12:51:30|2606.5|2606|2607|2606|2607|2606|2606.5|2606|918
1623243100000|2021-06-09 12:51:40|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|0
1623243110000|2021-06-09 12:51:50||2607||2607||2607||2607|300
1623243120000|2021-06-09 12:52:00|2608|2607.5|2608|2607|2608|2607.5|2608|2607|827
1623243130000|2021-06-09 12:52:10||2607.5||2607.5||2607.5||2607.5|0
1623243140000|2021-06-09 12:52:20|2607.5|2607|2607|2606|2607.5|2607|2606.5|2606|2873
1623243150000|2021-06-09 12:52:30|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606|2605.5|1827
1623243160000|2021-06-09 12:52:40||2606||2605.5||2606||2605.5|400
1623243170000|2021-06-09 12:52:50|2606||2606||2606||2606||0
1623243180000|2021-06-09 12:53:00|2605.5|2605|2606.5|2605.5|2606.5|2606|2605.5|2605|822
1623243190000|2021-06-09 12:53:10||2606||2606||2606||2606|0
1623243200000|2021-06-09 12:53:20|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606|394
1623243210000|2021-06-09 12:53:30|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|135
1623243230000|2021-06-09 12:53:50|2607|2606.5|2607|2606|2607|2606.5|2607|2606|435
1623243240000|2021-06-09 12:54:00|2607.5|2606.5|2607.5|2606.5|2607.5|2607|2607.5|2606.5|0
1623243270000|2021-06-09 12:54:30||2607||2606.5||2607||2606.5|0
1623243280000|2021-06-09 12:54:40|2608|2607|2608|2607.5|2608|2607.5|2608|2607|1084
1623243290000|2021-06-09 12:54:50||2607||2607||2607.5||2607|330
1623243300000|2021-06-09 12:55:00|2607.5||2607.5||2607.5||2607.5||0
1623243320000|2021-06-09 12:55:20|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|2065
1623243330000|2021-06-09 12:55:30|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|0
1623243340000|2021-06-09 12:55:40|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2607.5|84
1623243350000|2021-06-09 12:55:50||2607.5||2608||2608||2607.5|0
1623243360000|2021-06-09 12:56:00|2609|2608.5|2609.5|2609|2609.5|2609|2609|2608.5|106
1623243380000|2021-06-09 12:56:20|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608.5|266
1623243390000|2021-06-09 12:56:30|2609||2609.5||2609.5||2609||0
1623243400000|2021-06-09 12:56:40|2609||2609||2609||2609||0
1623243410000|2021-06-09 12:56:50|2609.5||2609.5||2609.5||2609.5||0
1623243420000|2021-06-09 12:57:00|2609|2609|2610|2609.5|2610|2609.5|2609|2609|893
1623243430000|2021-06-09 12:57:10||2609||2609.5||2609.5||2609|0
1623243440000|2021-06-09 12:57:20|2610.5|2610|2611|2610.5|2611|2610.5|2610.5|2610|74
1623243450000|2021-06-09 12:57:30|2610.5|2610|2611|2610|2611|2610|2610.5|2610|587
1623243460000|2021-06-09 12:57:40|2610.5||2610.5||2610.5||2610.5||0
1623243470000|2021-06-09 12:57:50|2611|2609.5|2609.5|2609|2611|2610|2609.5|2609|617
1623243480000|2021-06-09 12:58:00|2610|2609.5|2610|2609.5|2610|2609.5|2610|2609.5|0
1623243490000|2021-06-09 12:58:10|2609.5|2609|2609.5|2608.5|2610|2609|2609.5|2608.5|100
1623243500000|2021-06-09 12:58:20|2610|2609|2610.5|2609.5|2610.5|2609.5|2610|2609|0
1623243510000|2021-06-09 12:58:30|2610|2609|2610|2609|2610|2609|2610|2609|0
1623243520000|2021-06-09 12:58:40|2610.5|2609.5|2610|2609.5|2610.5|2609.5|2610|2609.5|70
1623243530000|2021-06-09 12:58:50||2609||2609||2609||2609|0
1623243540000|2021-06-09 12:59:00|2609.5||2609.5||2609.5||2609.5||0
1623243550000|2021-06-09 12:59:10|2609|2608.5|2609.5|2608.5|2609.5|2608.5|2609|2608|474
1623243560000|2021-06-09 12:59:20||2609||2609||2609||2609|19
1623243570000|2021-06-09 12:59:30||2608.5||2608.5||2608.5||2608.5|0
1623243590000|2021-06-09 12:59:50|2609||2609||2609||2609||0
1623243600000|2021-06-09 13:00:00|2609.5|2609|2610|2609|2610|2609|2609.5|2609|643
1623243610000|2021-06-09 13:00:10|||||||||15
1623243630000|2021-06-09 13:00:30|2609.5||2610||2610||2609.5||0
1623243640000|2021-06-09 13:00:40|2610.5|2609.5|2609.5|2609|2610.5|2609.5|2609.5|2609|1588
1623243670000|2021-06-09 13:01:10|2609|2608.5|2608.5|2608|2609|2608.5|2608.5|2608|831
1623243680000|2021-06-09 13:01:20|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607|1210
1623243690000|2021-06-09 13:01:30|2607.5|2607|2607|2606|2607.5|2607|2607|2606|565
1623243700000|2021-06-09 13:01:40|2607.5|2606.5|2607|2606|2607.5|2606.5|2607|2606|0
1623243730000|2021-06-09 13:02:10|2606.5|2606.5|2607|2606|2607|2606.5|2606.5|2606|315
1623243740000|2021-06-09 13:02:20|2607.5|2606.5|2607.5|2606.5|2607.5|2607|2607.5|2606.5|1573
1623243750000|2021-06-09 13:02:30|2608|2607|2607|2606.5|2608|2607.5|2607|2606.5|3946
1623243780000|2021-06-09 13:03:00||2606||2606||2606||2606|747
1623243800000|2021-06-09 13:03:20|2607.5|2606.5|2608|2607.5|2608|2607.5|2607.5|2606.5|1327
1623243880000|2021-06-09 13:04:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|152
1623243900000|2021-06-09 13:05:00|2608|2607.5|2608|2607.5|2608|2607.5|2607.5|2607|1039
1623243920000|2021-06-09 13:05:20|2607.5|2606.5|2607.5|2606.5|2607.5|2607|2607|2606.5|1737
1623243960000|2021-06-09 13:06:00|2607||2607.5||2607.5||2607||0
1623243970000|2021-06-09 13:06:10|2608|2607|2608|2607|2608|2607|2608|2607|0
1623243990000|2021-06-09 13:06:30|2607.5|2607.5|2607.5|2607|2607.5|2607.5|2607.5|2607|1104
1623244000000|2021-06-09 13:06:40|2608|2607.5|2608|2607.5|2608|2607.5|2608|2607.5|300
1623244010000|2021-06-09 13:06:50|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|922
1623244030000|2021-06-09 13:07:10|2608.5|2608|2608|2607.5|2608.5|2608|2608|2607.5|626
1623244050000|2021-06-09 13:07:30|2608.5|2608|2608.5|2607.5|2609|2608.5|2608.5|2607.5|1604
1623244060000|2021-06-09 13:07:40|2608|2608|2608.5|2608|2608.5|2608|2608|2607.5|293
1623244080000|2021-06-09 13:08:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|135
1623244090000|2021-06-09 13:08:10||2608||2608||2608||2608|0
1623244100000|2021-06-09 13:08:20|2608|2607.5|2608.5|2607.5|2608.5|2608|2608|2607.5|1393
1623244130000|2021-06-09 13:08:50||2608||2607.5||2608||2607.5|1
1623244140000|2021-06-09 13:09:00|2608|2608|2608|2607.5|2608.5|2608|2608|2607.5|653
1623244150000|2021-06-09 13:09:10|2608.5|2608|2609.5|2608.5|2609.5|2608.5|2608.5|2608|1409
1623244160000|2021-06-09 13:09:20|2609|2608|2608.5|2608|2609|2608|2608.5|2607.5|591
1623244170000|2021-06-09 13:09:30|2608|2607.5|2608|2607.5|2608.5|2607.5|2608|2607.5|422
1623244180000|2021-06-09 13:09:40|2608.5|2608|2608.5|2607.5|2608.5|2608|2608.5|2607.5|874
1623244210000|2021-06-09 13:10:10|||||||||2
1623244240000|2021-06-09 13:10:40|2608|2607|2607.5|2606.5|2608|2607|2606.5|2606|748
1623244250000|2021-06-09 13:10:50|2607||2607||2607||2607||1000
1623244260000|2021-06-09 13:11:00|||||||||233
1623244270000|2021-06-09 13:11:10|2607.5|2607|2607|2606.5|2608|2607|2607|2606.5|5
1623244280000|2021-06-09 13:11:20|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|157
1623244300000|2021-06-09 13:11:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|220
1623244330000|2021-06-09 13:12:10|2607.5|2607|2606.5|2606|2607.5|2607|2606.5|2606|1258
1623244350000|2021-06-09 13:12:30|2606|2605.5|2606.5|2606|2606.5|2606|2606|2605.5|568
1623244360000|2021-06-09 13:12:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605.5|556
1623244400000|2021-06-09 13:13:20|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|0
1623244410000|2021-06-09 13:13:30|2605|2604.5|2605|2604.5|2605|2604.5|2605|2604.5|150
1623244420000|2021-06-09 13:13:40|2605.5|2605|2606|2605|2606|2605.5|2605.5|2605|855
1623244430000|2021-06-09 13:13:50|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2606.5|2605.5|222
1623244440000|2021-06-09 13:14:00||2606||2605.5||2606||2605.5|0
1623244450000|2021-06-09 13:14:10|2606||2606.5||2606.5||2606||0
1623244460000|2021-06-09 13:14:20|2606||2606||2606||2606||0
1623244470000|2021-06-09 13:14:30|||||||||306
1623244480000|2021-06-09 13:14:40||2605||2605||2605||2605|88
1623244490000|2021-06-09 13:14:50||2605.5||2605.5||2605.5||2605.5|0
1623244500000|2021-06-09 13:15:00|2606.5|2606|2606|2605|2606.5|2606|2605.5|2605|739
1623244510000|2021-06-09 13:15:10||2605.5||2605||2605.5||2605|0
1623244520000|2021-06-09 13:15:20|2605.5||2605.5||2605.5||2605.5||0
1623244560000|2021-06-09 13:16:00|2606|2605.5|2606|2605|2606|2605.5|2606|2605|415
1623244570000|2021-06-09 13:16:10|2605.5|2605.5|2605.5|2604.5|2605.5|2605.5|2605|2604.5|623
1623244600000|2021-06-09 13:16:40|2605||2605||2605||2605||0
1623244630000|2021-06-09 13:17:10|2605.5||2605||2605.5||2605||342
1623244650000|2021-06-09 13:17:30|||||||||9
1623244670000|2021-06-09 13:17:50|2604.5|2604|2604.5|2604|2604.5|2604|2604.5|2604|413
1623244680000|2021-06-09 13:18:00|2605|2604.5|2604.5|2604|2605|2604.5|2604.5|2604|2720
1623244690000|2021-06-09 13:18:10|2605||2605||2605||2605||0
1623244700000|2021-06-09 13:18:20||2604.5||2604||2604.5||2604|184
1623244710000|2021-06-09 13:18:30||2604.5||2604.5||2604.5||2604.5|0
1623244720000|2021-06-09 13:18:40|2604.5|2604|2605|2604|2605|2604.5|2604.5|2604|1439
1623244740000|2021-06-09 13:19:00|2604.5||2604.5||2604.5||2604.5||0
1623244770000|2021-06-09 13:19:30|2604|2603.5|2604|2603.5|2604|2603.5|2604|2603.5|1165
1623244790000|2021-06-09 13:19:50|2603.5|2603|2603.5|2603|2603.5|2603|2603|2602.5|815
1623244800000|2021-06-09 13:20:00|2604|2603.5|2604|2603|2604|2603.5|2604|2603|1312
1623244810000|2021-06-09 13:20:10|2604.5|2603.5|2604.5|2604|2604.5|2604|2604.5|2603.5|135
1623244820000|2021-06-09 13:20:20|2605|2604.5|2605.5|2604.5|2606|2605|2605|2604.5|1626
1623244830000|2021-06-09 13:20:30|2605|2605|2606|2605|2606|2605|2605|2605|1132
1623244840000|2021-06-09 13:20:40|2605.5|2605.5|2606.5|2605.5|2606.5|2606|2605.5|2605.5|984
1623244850000|2021-06-09 13:20:50|2606|2606|2607.5|2606.5|2607.5|2606.5|2606|2606|1178
1623244860000|2021-06-09 13:21:00|2608|2607|2608.5|2607.5|2608.5|2607.5|2608|2607|0
1623244870000|2021-06-09 13:21:10|2609|2608|2609|2608.5|2609|2608.5|2609|2608|343
1623244910000|2021-06-09 13:21:50|2609.5|2609|2609.5|2609|2609.5|2609|2609|2609|538
1623244920000|2021-06-09 13:22:00|2609|2608.5|2609|2608.5|2609|2608.5|2609|2608.5|135
1623244930000|2021-06-09 13:22:10|2608.5|2608|2608.5|2608|2608.5|2608|2608.5|2608|929
1623244940000|2021-06-09 13:22:20|2608|2607.5|2607.5|2607|2608|2607.5|2607.5|2607|777
1623244990000|2021-06-09 13:23:10|2607|2606.5|2607.5|2607|2607.5|2607|2607|2606.5|1198
1623245000000|2021-06-09 13:23:20|2607|2606.5|2606.5|2605.5|2607|2606.5|2606.5|2605.5|870
1623245010000|2021-06-09 13:23:30|2606|2605|2606|2605.5|2606|2605.5|2606|2605|0
1623245020000|2021-06-09 13:23:40||2605||2605||2605||2605|0
1623245030000|2021-06-09 13:23:50|2605.5||2605.5||2605.5||2605.5||0
1623245040000|2021-06-09 13:24:00|2606|2605.5|2606|2605.5|2606.5|2606|2606|2605|1802
1623245060000|2021-06-09 13:24:20|||||||||48
1623245070000|2021-06-09 13:24:30|2605.5|2605|2605.5|2605|2605.5|2605|2605.5|2605|765
1623245080000|2021-06-09 13:24:40|2606|2605.5|2606|2605.5|2606|2605.5|2606|2605|200
1623245090000|2021-06-09 13:24:50|2606.5|2606|2606|2605|2606.5|2606|2606|2605|1575
1623245100000|2021-06-09 13:25:00|||||||||15
1623245110000|2021-06-09 13:25:10||2605.5||2605||2605.5||2605|139
1623245120000|2021-06-09 13:25:20|2606.5|2605.5|2607|2606.5|2607|2606.5|2606.5|2605.5|1370
1623245140000|2021-06-09 13:25:40|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|306
1623245150000|2021-06-09 13:25:50|2608||2608||2608||2608||0
1623245160000|2021-06-09 13:26:00|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|527
1623245170000|2021-06-09 13:26:10|2607|2607|2607|2606|2607|2607|2606.5|2606|583
1623245180000|2021-06-09 13:26:20|2606.5|2606.5|2607|2606|2607|2606.5|2606.5|2606|10
1623245200000|2021-06-09 13:26:40|2606.5|2605.5|2606|2605|2606.5|2605.5|2606|2605|0
1623245210000|2021-06-09 13:26:50|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1623245220000|2021-06-09 13:27:00|2604.5|2604|2605|2604.5|2606|2605|2604.5|2604|1575
1623245230000|2021-06-09 13:27:10|2605.5|2605|2606.5|2606|2606.5|2606|2605.5|2605|2312
1623245240000|2021-06-09 13:27:20|2607||2607||2607||2607||0
1623245250000|2021-06-09 13:27:30||2606.5||2606.5||2606.5||2606|0
1623245280000|2021-06-09 13:28:00|2607.5|2607|2607.5|2607|2607.5|2607|2607.5|2607|0
1623245300000|2021-06-09 13:28:20|2608||2608||2608||2608||0
1623245310000|2021-06-09 13:28:30|2607.5|2607.5|2608|2607|2608|2607.5|2607.5|2607|748
1623245320000|2021-06-09 13:28:40|2607.5||2607.5||2607.5||2607.5||4
1623245340000|2021-06-09 13:29:00|2607|2606.5|2607|2606|2607|2606.5|2607|2606|135
1623245350000|2021-06-09 13:29:10|2607.5|2606.5|2607.5|2606.5|2607.5|2606.5|2607|2606.5|0
1623245360000|2021-06-09 13:29:20|2607|2606|2606.5|2606|2607|2606.5|2606.5|2606|30
1623245370000|2021-06-09 13:29:30|2607||2606.5||2607||2606.5||0
1623245380000|2021-06-09 13:29:40|2607|2606.5|2607|2606.5|2607|2606.5|2607|2606.5|534
1623245400000|2021-06-09 13:30:00|2607.5|2607|2607|2606.5|2607.5|2607|2607|2606.5|629
1623245410000|2021-06-09 13:30:10||2606||2606||2606.5||2606|0
1623245420000|2021-06-09 13:30:20||2606.5||2606||2606.5||2606|200
1623245430000|2021-06-09 13:30:30||2606.5||2606.5||2606.5||2606|0
1623245440000|2021-06-09 13:30:40|2607.5|2607|2607.5|2606.5|2607.5|2607|2607.5|2606.5|828
1623245450000|2021-06-09 13:30:50|2607|2606|2606|2605|2607|2606|2605.5|2604.5|1955
1623245460000|2021-06-09 13:31:00|2605.5|2604.5|2604|2603|2605.5|2604.5|2603.5|2603|1600
1623245470000|2021-06-09 13:31:10|2603.5|2602.5|2603.5|2603|2604|2603|2603|2602|384
1623245480000|2021-06-09 13:31:20|2604|2603.5|2604|2603.5|2604.5|2604|2604|2603.5|548
1623245490000|2021-06-09 13:31:30|2603.5|2603|2602.5|2601.5|2603.5|2603|2602|2601|781
1623245500000|2021-06-09 13:31:40|2602||2602||2602||2602||0
1623245510000|2021-06-09 13:31:50|2601.5|2601|2601.5|2600.5|2601.5|2601|2601|2600.5|107
1623245520000|2021-06-09 13:32:00||2601||2600.5||2601||2600.5|0
1623245530000|2021-06-09 13:32:10|2601|2601|2600|2599|2601|2601|2599.5|2599|3934
1623245540000|2021-06-09 13:32:20|2599.5|2598.5|2599.5|2598.5|2599.5|2599|2599|2598|1888
1623245550000|2021-06-09 13:32:30|2600|2599|2601|2600.5|2601|2600.5|2600|2598.5|1377
1623245560000|2021-06-09 13:32:40|2601.5|2601|2602|2601|2602.5|2602|2601|2600.5|2160
1623245570000|2021-06-09 13:32:50|2601.5|2601.5|2602.5|2602|2602.5|2602|2601.5|2601|612
1623245580000|2021-06-09 13:33:00|2603|2602.5|2603.5|2602.5|2603.5|2603|2603|2602.5|1795
1623245590000|2021-06-09 13:33:10|2603|2603|2603.5|2603|2604|2603.5|2603|2603|1728
1623245600000|2021-06-09 13:33:20||2602.5||2602.5||2603||2602.5|0
1623245630000|2021-06-09 13:33:50|2603|2603|2603|2602.5|2603.5|2603|2603|2602.5|0
1623245640000|2021-06-09 13:34:00|2603.5|2603|2605|2604|2605|2604|2603.5|2603|923
1623245650000|2021-06-09 13:34:10|2604.5|2603.5|2603.5|2602.5|2604.5|2603.5|2603.5|2602.5|0
1623245660000|2021-06-09 13:34:20|2603|2602|2602.5|2601.5|2603|2602|2602|2601|972
1623245670000|2021-06-09 13:34:30|2602|2601|2602|2601|2602|2601.5|2602|2601|194
1623245680000|2021-06-09 13:34:40||2601.5||2601.5||2601.5||2601|1
1623245690000|2021-06-09 13:34:50|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|564
1623245710000|2021-06-09 13:35:10|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2601.5|2601|584
1623245720000|2021-06-09 13:35:20|2602.5|2601|2601.5|2601|2602.5|2601|2601.5|2600.5|812
1623245730000|2021-06-09 13:35:30|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601.5|74
1623245740000|2021-06-09 13:35:40||2601.5||2601.5||2601.5||2601.5|0
1623245750000|2021-06-09 13:35:50|2602|2601|2601.5|2601|2602|2601|2601.5|2600.5|0
1623245760000|2021-06-09 13:36:00|2601|2600.5|2600.5|2600|2601|2600.5|2600.5|2600|815
1623245770000|2021-06-09 13:36:10|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|163
1623245780000|2021-06-09 13:36:20|2601.5|2601|2600.5|2600|2601.5|2601|2600.5|2599.5|3913
1623245790000|2021-06-09 13:36:30|2601|2600.5|2601|2600|2601|2600.5|2601|2600|150
1623245820000|2021-06-09 13:37:00|2601.5|2600.5|2601|2600.5|2601.5|2600.5|2601|2600.5|0
1623245830000|2021-06-09 13:37:10|2600.5|2600|2600|2599.5|2600.5|2600|2600|2599.5|170
1623245840000|2021-06-09 13:37:20|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|270
1623245860000|2021-06-09 13:37:40|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2601|816
1623245870000|2021-06-09 13:37:50|2601|2600.5|2600.5|2599.5|2601|2600.5|2600|2599.5|1069
1623245880000|2021-06-09 13:38:00|2600||2600||2600||2600||85
1623245890000|2021-06-09 13:38:10|2599.5|2599|2599.5|2598.5|2599.5|2599|2599.5|2598.5|765
1623245900000|2021-06-09 13:38:20|2599|2598|2599|2598|2599|2598|2599|2598|0
1623245910000|2021-06-09 13:38:30|2598.5|2598.5|2599|2598|2599|2598.5|2598.5|2598|137
1623245930000|2021-06-09 13:38:50|2598.5||2599||2599||2598.5||0
1623245940000|2021-06-09 13:39:00|2598.5|2597.5|2598|2597.5|2598.5|2597.5|2598|2597.5|361
1623245950000|2021-06-09 13:39:10|2597.5|2596.5|2596.5|2596|2597.5|2596.5|2596.5|2596|2921
1623245960000|2021-06-09 13:39:20|2596|2595.5|2595.5|2595|2596|2595.5|2595.5|2595|72
1623245970000|2021-06-09 13:39:30|2596|2595.5|2597|2596|2597|2596|2596|2595|600
1623245980000|2021-06-09 13:39:40|2596.5|2596.5|2597|2596|2597.5|2596.5|2596.5|2596|0
1623245990000|2021-06-09 13:39:50|||||||||150
1623246000000|2021-06-09 13:40:00|2596.5|2595.5|2595|2594|2596.5|2595.5|2595|2594|1543
1623246010000|2021-06-09 13:40:10||2594.5||2594||2594.5||2594|0
1623246020000|2021-06-09 13:40:20|2594.5|2593.5|2594|2593.5|2594.5|2594|2594|2593|1552
1623246030000|2021-06-09 13:40:30|2593.5|2593|2594.5|2593.5|2594.5|2593.5|2593.5|2593|1138
1623246040000|2021-06-09 13:40:40|2595|2594|2594|2593.5|2595|2594|2594|2593|1666
1623246050000|2021-06-09 13:40:50|2593.5|2593|2594.5|2593.5|2594.5|2594|2593.5|2593|1293
1623246060000|2021-06-09 13:41:00|2593.5|2593|2593.5|2593|2593.5|2593|2593.5|2593|551
1623246070000|2021-06-09 13:41:10|2593|2592.5|2592.5|2592|2593|2592.5|2592.5|2592|3343
1623246080000|2021-06-09 13:41:20|2593|2592.5|2593.5|2592.5|2593.5|2592.5|2593|2592|1307
1623246100000|2021-06-09 13:41:40|2592.5|2592|2593|2592|2593|2592|2592.5|2592|200
1623246110000|2021-06-09 13:41:50|2592.5|2591.5|2592|2591.5|2592.5|2591.5|2592|2591|1685
1623246120000|2021-06-09 13:42:00|2592.5|2592|2593.5|2593|2593.5|2593|2592.5|2591.5|713
1623246130000|2021-06-09 13:42:10|2594|2593.5|2594.5|2593.5|2594.5|2593.5|2594|2593|645
1623246140000|2021-06-09 13:42:20|2594|2593|2594.5|2593.5|2594.5|2593.5|2594|2593|0
1623246160000|2021-06-09 13:42:40|2594|2593|2594|2593|2594.5|2593.5|2593.5|2593|2660
1623246170000|2021-06-09 13:42:50|2593.5|2593.5|2594|2593|2594|2593.5|2593.5|2593|535
1623246180000|2021-06-09 13:43:00|2594.5|2593.5|2593.5|2593|2594.5|2594|2593.5|2593|807
1623246190000|2021-06-09 13:43:10|2593|2592.5|2593.5|2592.5|2593.5|2592.5|2593|2592|780
1623246220000|2021-06-09 13:43:40|2593|2592|2592.5|2591.5|2593|2592|2592.5|2591.5|276
1623246230000|2021-06-09 13:43:50|2592|2591|2591.5|2591|2592|2591|2591.5|2590.5|0
1623246240000|2021-06-09 13:44:00|2592|2590.5|2591.5|2591|2592|2591|2591.5|2590.5|0
1623246250000|2021-06-09 13:44:10|2592|2590.5|2592|2591|2592|2591.5|2592|2590.5|729
1623246260000|2021-06-09 13:44:20|2592.5|2591.5|2592.5|2591.5|2592.5|2592|2592|2591.5|1318
1623246280000|2021-06-09 13:44:40|2593|2592|2593.5|2592.5|2593.5|2592.5|2592.5|2592|470
1623246290000|2021-06-09 13:44:50|2593|2592|2593|2592|2593|2592|2593|2592|0
1623246300000|2021-06-09 13:45:00|2593.5|2592.5|2593.5|2593|2594|2593.5|2593.5|2592.5|1227
1623246310000|2021-06-09 13:45:10|2594||2593.5||2594||2593.5||0
1623246320000|2021-06-09 13:45:20|2593|2592.5|2594|2593|2594|2593|2593|2592|314
1623246330000|2021-06-09 13:45:30|2593.5|2593.5|2592.5|2592|2593.5|2593.5|2592.5|2592|826
1623246340000|2021-06-09 13:45:40|2592|2591.5|2591.5|2591|2592|2591.5|2591.5|2590.5|492
1623246350000|2021-06-09 13:45:50|2592.5|2591.5|2592|2591|2592.5|2591.5|2592|2591|1934
1623246370000|2021-06-09 13:46:10|2591.5|2591.5|2592.5|2591.5|2592.5|2591.5|2591.5|2591.5|402
1623246380000|2021-06-09 13:46:20|2593|2592|2593.5|2593|2593.5|2593|2593|2592|235
1623246400000|2021-06-09 13:46:40|2594||2594||2594||2594||0
1623246410000|2021-06-09 13:46:50|2593.5||2594||2594||2593.5||0
1623246420000|2021-06-09 13:47:00|2593.5|2592.5|2593|2592|2593.5|2592.5|2593|2592|877
1623246430000|2021-06-09 13:47:10|2592.5|2591.5|2592.5|2592|2593.5|2592.5|2592.5|2591.5|3667
1623246440000|2021-06-09 13:47:20|2593|2592.5|2593|2592.5|2593|2592.5|2593|2592|229
1623246450000|2021-06-09 13:47:30|2592.5|2592|2592.5|2592|2593|2592|2592.5|2592|332
1623246460000|2021-06-09 13:47:40|2593|2591.5|2592|2591.5|2593|2592|2591|2590.5|1758
1623246470000|2021-06-09 13:47:50|2592.5|2592|2593|2592|2593|2592.5|2592|2592|258
1623246480000|2021-06-09 13:48:00|2593.5|2592.5|2594|2593|2594|2593|2593.5|2592.5|126
1623246490000|2021-06-09 13:48:10|2594.5|2593.5|2594|2593|2594.5|2594|2594|2593|1042
1623246500000|2021-06-09 13:48:20||2593.5||2593||2593.5||2593|0
1623246510000|2021-06-09 13:48:30|2594.5|2593.5|2594.5|2593.5|2594.5|2593.5|2594.5|2593|0
1623246520000|2021-06-09 13:48:40||2594||2593.5||2594||2593.5|0
1623246530000|2021-06-09 13:48:50|2594|2593|2594|2593|2594|2593.5|2593.5|2593|1133
1623246540000|2021-06-09 13:49:00|2593.5|2592.5|2593.5|2592.5|2593.5|2593|2593|2592.5|1797
1623246550000|2021-06-09 13:49:10|2593|2592|2592|2591|2593.5|2592.5|2592|2591|2178
1623246560000|2021-06-09 13:49:20|2592.5|2591.5|2592.5|2591.5|2593|2592.5|2592.5|2591.5|1740
1623246570000|2021-06-09 13:49:30|2593|2592|2593|2592|2593|2592|2593|2592|90
1623246580000|2021-06-09 13:49:40||2592.5||2592.5||2592.5||2592.5|0
1623246590000|2021-06-09 13:49:50|2592.5|2592|2592.5|2592|2592.5|2592|2592.5|2592|161
1623246600000|2021-06-09 13:50:00|2593|2592.5|2593.5|2593|2593.5|2593|2593|2592|652
1623246610000|2021-06-09 13:50:10|2593|2592.5|2592.5|2592|2593.5|2592.5|2592.5|2592|596
1623246620000|2021-06-09 13:50:20|2593|2591.5|2592|2591.5|2593|2592|2592|2591.5|0
1623246630000|2021-06-09 13:50:30|2592.5|2592|2593|2592|2593|2592|2592.5|2592|0
1623246640000|2021-06-09 13:50:40|2593.5|2592.5|2593.5|2592.5|2593.5|2592.5|2593.5|2592.5|0
1623246650000|2021-06-09 13:50:50|2593||2593||2593||2593||0
1623246660000|2021-06-09 13:51:00|2592.5|2592|2592.5|2591.5|2592.5|2592|2592.5|2591.5|125
1623246670000|2021-06-09 13:51:10|2592||2592.5||2592.5||2592||0
1623246680000|2021-06-09 13:51:20|2592||2592.5||2592.5||2592||0
1623246700000|2021-06-09 13:51:40|2593|2592|2593.5|2592.5|2593.5|2592.5|2593|2592|1198
1623246710000|2021-06-09 13:51:50|2593|2593|2593.5|2592.5|2594|2593.5|2593|2592.5|3217
1623246720000|2021-06-09 13:52:00|2594|2593|2594|2593|2594|2593|2594|2593|0
1623246730000|2021-06-09 13:52:10|2593.5||2594||2594||2593.5||0
1623246740000|2021-06-09 13:52:20|2593.5|2592.5|2593.5|2592.5|2593.5|2592.5|2593|2592.5|340
1623246760000|2021-06-09 13:52:40|2593|2592|2593.5|2592.5|2593.5|2592.5|2592.5|2592|288
1623246770000|2021-06-09 13:52:50|2594|2593|2594.5|2594|2594.5|2594|2594|2593|934
1623246780000|2021-06-09 13:53:00||2593.5||2593.5||2594||2593.5|12
1623246790000|2021-06-09 13:53:10||2594||2594||2594||2594|0
1623246800000|2021-06-09 13:53:20|2595|2594.5|2595|2594.5|2595.5|2594.5|2595|2594.5|163
1623246820000|2021-06-09 13:53:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2594.5|175
1623246830000|2021-06-09 13:53:50|2596|2595.5|2596|2595|2596|2595.5|2595.5|2595|795
1623246840000|2021-06-09 13:54:00|2595.5||2595.5||2596||2595.5||0
1623246860000|2021-06-09 13:54:20|2596|2595.5|2595|2594|2596|2595.5|2595|2594|1157
1623246870000|2021-06-09 13:54:30||2594.5||2594.5||2594.5||2594.5|0
1623246880000|2021-06-09 13:54:40|2595.5|2595|2595.5|2595|2595.5|2595|2595.5|2595|335
1623246890000|2021-06-09 13:54:50|2596||2595.5||2596||2595.5||0
1623246900000|2021-06-09 13:55:00|2596|2595.5|2596|2595.5|2596|2595.5|2596|2595.5|0
1623246910000|2021-06-09 13:55:10|2595.5|2595|2595|2594.5|2595.5|2595|2595|2594.5|136
1623246920000|2021-06-09 13:55:20|2595.5|2595|2596|2595|2596|2595|2595.5|2595|207
1623246930000|2021-06-09 13:55:30|2595.5|2594.5|2595.5|2594.5|2595.5|2595|2595.5|2594.5|43
1623246940000|2021-06-09 13:55:40||2595||2594.5||2595||2594.5|0
1623246950000|2021-06-09 13:55:50|2596|2595|2596|2595.5|2596|2595.5|2596|2595|521
1623246960000|2021-06-09 13:56:00|2596.5|2596|2596.5|2596|2596.5|2596|2596.5|2596|0
1623247010000|2021-06-09 13:56:50|2596|2595.5|2595.5|2595|2596|2595.5|2595.5|2595|1159
1623247020000|2021-06-09 13:57:00|2596|2594.5|2596|2595|2596|2595|2595.5|2594.5|0
1623247030000|2021-06-09 13:57:10|2595.5|2594.5|2595.5|2594.5|2596|2594.5|2595|2594.5|161
1623247040000|2021-06-09 13:57:20|2595|2594|2595.5|2594.5|2595.5|2595|2594|2593.5|1937
1623247050000|2021-06-09 13:57:30||2595||2595||2595||2595|0
1623247060000|2021-06-09 13:57:40|2596|2594.5|2596|2595|2596|2595.5|2596|2594.5|2179
1623247070000|2021-06-09 13:57:50|2595.5|2594.5|2595.5|2594.5|2595.5|2594.5|2595|2594.5|365
1623247080000|2021-06-09 13:58:00|2595|2594|2594.5|2593.5|2595|2594|2594.5|2593.5|963
1623247090000|2021-06-09 13:58:10|2594|2593|2594|2593|2594|2593.5|2594|2593|154
1623247100000|2021-06-09 13:58:20|2594.5|2593.5|2594.5|2593.5|2594.5|2593.5|2594.5|2593.5|200
1623247110000|2021-06-09 13:58:30|2595|2594|2595|2594|2595|2594|2595|2594|0
1623247120000|2021-06-09 13:58:40|2595.5|2594.5|2595.5|2594.5|2595.5|2595|2595.5|2594.5|414
1623247130000|2021-06-09 13:58:50||2595||2595||2595||2595|0
1623247140000|2021-06-09 13:59:00||2594.5||2594.5||2594.5||2594.5|135
1623247170000|2021-06-09 13:59:30|2596|2595|2596|2595|2596|2595.5|2596|2595|556
1623247180000|2021-06-09 13:59:40|2596.5|2595.5|2597.5|2596.5|2597.5|2596.5|2596.5|2595.5|947
1623247190000|2021-06-09 13:59:50|2597|2596|2597|2596|2597|2596|2597|2596|128
1623247200000|2021-06-09 14:00:00|2596.5|2595.5|2597|2595.5|2597|2595.5|2596|2595.5|716
1623247210000|2021-06-09 14:00:10|2596|2596|2597|2596|2597|2596|2595.5|2595|1768
1623247220000|2021-06-09 14:00:20|2597.5|2596.5|2597.5|2597|2597.5|2597|2597.5|2596.5|0
1623247230000|2021-06-09 14:00:30|2598|2596.5|2598.5|2597.5|2599|2598.5|2597.5|2596.5|1296
1623247250000|2021-06-09 14:00:50|2599|2598|2599|2598.5|2599|2598.5|2599|2598|0
1623247260000|2021-06-09 14:01:00|2599.5|2599|2600|2599|2600|2599|2599.5|2599|10240
1623247270000|2021-06-09 14:01:10|2599.5|2599.5|2603|2602|2603|2602|2599.5|2599.5|3327
1623247280000|2021-06-09 14:01:20|2602.5|2601.5|2603|2602.5|2603|2602.5|2602.5|2601.5|610
1623247290000|2021-06-09 14:01:30|2603.5|2603|2603|2602.5|2604|2603|2603|2602.5|1509
1623247300000|2021-06-09 14:01:40|2602.5|2602|2601.5|2600.5|2602.5|2602.5|2601.5|2600.5|2742
1623247310000|2021-06-09 14:01:50|2602|2601|2602|2601.5|2602|2601.5|2602|2601|476
1623247320000|2021-06-09 14:02:00||2601||2601||2601||2601|230
1623247330000|2021-06-09 14:02:10|2602.5|2601.5|2602.5|2602|2602.5|2602|2602|2601|847
1623247340000|2021-06-09 14:02:20|2603|2602.5|2603|2602.5|2603|2602.5|2603|2602.5|459
1623247350000|2021-06-09 14:02:30|2602.5|2602|2603|2602|2603|2602|2602.5|2602|0
1623247360000|2021-06-09 14:02:40|2602.5|2601.5|2602.5|2602|2602.5|2602|2602.5|2601.5|102
1623247380000|2021-06-09 14:03:00|2602|2601.5|2602|2601|2602.5|2601.5|2601.5|2601|1874
1623247390000|2021-06-09 14:03:10|2602.5|2601.5|2601.5|2600.5|2602.5|2601.5|2601.5|2600.5|293
1623247400000|2021-06-09 14:03:20||2601||2600.5||2601||2600.5|114
1623247410000|2021-06-09 14:03:30|2602|2601|2602.5|2602|2602.5|2602|2602|2601|1160
1623247430000|2021-06-09 14:03:50|2603|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602.5|0
1623247440000|2021-06-09 14:04:00|2603|2603|2603|2602.5|2603.5|2603|2603|2602.5|866
1623247450000|2021-06-09 14:04:10|2603.5|2602|2603|2602|2603.5|2602|2602.5|2602|135
1623247460000|2021-06-09 14:04:20|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|0
1623247470000|2021-06-09 14:04:30|2603||2603.5||2603.5||2603||0
1623247480000|2021-06-09 14:04:40|2603|2603|2605.5|2604.5|2605.5|2604.5|2603|2603|809
1623247490000|2021-06-09 14:04:50|2606|2605|2606|2605|2606|2605|2605.5|2605|0
1623247500000|2021-06-09 14:05:00|2605.5|2605.5|2606|2605|2606|2605.5|2605.5|2605|152
1623247510000|2021-06-09 14:05:10|2605.5|2604.5|2605|2604.5|2605.5|2604.5|2605|2604.5|1044
1623247530000|2021-06-09 14:05:30|2604.5|2604|2605.5|2604.5|2605.5|2605|2604.5|2603.5|997
1623247550000|2021-06-09 14:05:50|2606|2605|2606|2605|2606|2605|2606|2605|0
1623247560000|2021-06-09 14:06:00|2605.5|2604.5|2605.5|2604|2605.5|2605|2605.5|2604|430
1623247570000|2021-06-09 14:06:10|2605|2603.5|2603.5|2603|2605|2603.5|2603.5|2603|0
1623247580000|2021-06-09 14:06:20||2602.5||2602.5||2602.5||2602.5|0
1623247590000|2021-06-09 14:06:30|2603|2602|2602|2601|2603|2602|2602|2601|689
1623247600000|2021-06-09 14:06:40||2601.5||2601||2601.5||2601|0
1623247610000|2021-06-09 14:06:50|2601.5|2600.5|2601.5|2601|2601.5|2601|2601.5|2600.5|0
1623247620000|2021-06-09 14:07:00|2601|2600.5|2601.5|2600.5|2601.5|2601|2601|2600.5|404
1623247630000|2021-06-09 14:07:10|2602|2601|2601.5|2600.5|2602.5|2601.5|2601.5|2600.5|1418
1623247640000|2021-06-09 14:07:20|2602|2601|2603|2602|2603|2602|2602|2601|400
1623247660000|2021-06-09 14:07:40|2602.5|2601.5|2601.5|2601|2602.5|2601.5|2601.5|2601|204
1623247670000|2021-06-09 14:07:50|||||||||11
1623247680000|2021-06-09 14:08:00|2602|2601.5|2602|2601.5|2602.5|2601.5|2601.5|2601|3407
1623247690000|2021-06-09 14:08:10|2601.5|2601|2600.5|2599.5|2601.5|2601|2600|2599.5|1525
1623247700000|2021-06-09 14:08:20|2601|2600|2601|2600.5|2601|2600.5|2600.5|2600|798
1623247710000|2021-06-09 14:08:30|2600.5|2600|2600.5|2600|2601.5|2601|2600.5|2599.5|1183
1623247720000|2021-06-09 14:08:40||2599.5||2600||2600||2599.5|23
1623247730000|2021-06-09 14:08:50|2600|2599.5|2600|2599.5|2600|2599.5|2600|2599.5|365
1623247740000|2021-06-09 14:09:00|2600.5|2600|2600|2599.5|2600.5|2600|2599.5|2599|1657
1623247750000|2021-06-09 14:09:10|2599.5|2599|2600|2599|2600|2599|2599.5|2598.5|0
1623247760000|2021-06-09 14:09:20|2600.5|2599.5|2599.5|2598.5|2600.5|2600|2599.5|2598.5|2714
1623247770000|2021-06-09 14:09:30|2600|2599|2599.5|2598.5|2600|2599|2599|2598.5|962
1623247780000|2021-06-09 14:09:40|2600|2599|2600|2599.5|2600|2599.5|2599.5|2599|996
1623247790000|2021-06-09 14:09:50|2600.5|2600|2600.5|2600|2600.5|2600|2600.5|2600|167
1623247800000|2021-06-09 14:10:00|2601|2600.5|2601|2600.5|2601|2600.5|2601|2600.5|543
1623247810000|2021-06-09 14:10:10|2600.5|2600|2601|2600.5|2601|2600.5|2600.5|2600|980
1623247820000|2021-06-09 14:10:20|2600.5|2600|2600.5|2599.5|2600.5|2600|2600|2599.5|3357
1623247830000|2021-06-09 14:10:30|2601|2600|2602|2601.5|2602|2601.5|2601|2600|689
1623247840000|2021-06-09 14:10:40|2602.5||2602.5||2602.5||2602.5||0
1623247850000|2021-06-09 14:10:50|2602|2602|2602|2601.5|2602.5|2602|2602|2601.5|1148
1623247860000|2021-06-09 14:11:00|2602.5|2602|2603|2602|2603|2602.5|2602.5|2602|605
1623247870000|2021-06-09 14:11:10|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2601.5|412
1623247880000|2021-06-09 14:11:20|2603|2602|2603.5|2602.5|2603.5|2602.5|2603|2602|150
1623247900000|2021-06-09 14:11:40|2603|2602|2603|2602|2603.5|2602|2603|2602|0
1623247920000|2021-06-09 14:12:00|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|340
1623247930000|2021-06-09 14:12:10|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|0
1623247940000|2021-06-09 14:12:20|2601.5||2602||2602||2601.5||0
1623247960000|2021-06-09 14:12:40|2601.5||2601.5||2602||2601.5||72
1623247970000|2021-06-09 14:12:50|2601|2600.5|2601|2600|2601|2600.5|2601|2600|135
1623247990000|2021-06-09 14:13:10|2600.5||2600.5||2600.5||2600.5||0
1623248000000|2021-06-09 14:13:20|2601|2600.5|2601|2600.5|2601|2600.5|2600.5|2600|1576
1623248010000|2021-06-09 14:13:30|2601.5|2601|2601|2600.5|2601.5|2601|2601|2600.5|646
1623248020000|2021-06-09 14:13:40|2601.5||2601||2601.5||2601||0
1623248030000|2021-06-09 14:13:50|2601.5|2601|2603|2602|2603|2602|2601.5|2601|952
1623248040000|2021-06-09 14:14:00|2603.5|2602.5|2603.5|2602.5|2604|2603|2603.5|2602.5|689
1623248050000|2021-06-09 14:14:10|2604|2603|2603.5|2602.5|2604|2603|2603.5|2602.5|0
1623248060000|2021-06-09 14:14:20|2603|2602|2602.5|2601.5|2603|2602|2602.5|2601.5|0
1623248070000|2021-06-09 14:14:30|2603|2602|2603|2602|2603|2602.5|2603|2602|5
1623248090000|2021-06-09 14:14:50|2602.5|2601.5|2602|2601.5|2602.5|2601.5|2602|2601.5|135
1623248100000|2021-06-09 14:15:00|2601.5|2601|2602|2601.5|2602|2601.5|2601.5|2601|150
1623248110000|2021-06-09 14:15:10|2601.5|2601|2601.5|2601|2601.5|2601|2601.5|2600.5|560
1623248120000|2021-06-09 14:15:20|2602|2601.5|2602.5|2602|2602.5|2602|2602|2601|1297
1623248130000|2021-06-09 14:15:30||2601.5||2602||2602||2601.5|0
1623248140000|2021-06-09 14:15:40|2603|2602.5|2603|2602|2603|2602.5|2602.5|2601.5|760
1623248150000|2021-06-09 14:15:50||2602.5||2602.5||2602.5||2602|0
1623248170000|2021-06-09 14:16:10|2603.5|2602.5|2603.5|2602.5|2603.5|2602.5|2603|2602|0
1623248180000|2021-06-09 14:16:20|2603|2602|2602.5|2601.5|2603.5|2602.5|2602.5|2601.5|349
1623248190000|2021-06-09 14:16:30|2602|2600.5|2602|2601|2602.5|2601|2602|2600.5|0
1623248200000|2021-06-09 14:16:40|2602.5|2601.5|2603|2602|2603|2602|2602.5|2601|0
1623248210000|2021-06-09 14:16:50|2602.5|2601.5|2602.5|2601.5|2603|2602|2602.5|2601.5|0
1623248220000|2021-06-09 14:17:00|2603|2602|2603|2601.5|2603|2602|2602.5|2601.5|0
1623248230000|2021-06-09 14:17:10|2602.5|2601|2602.5|2601|2603|2601.5|2602.5|2601|0
1623248240000|2021-06-09 14:17:20|2603|2602|2603|2602|2603|2602|2602.5|2601.5|200
1623248250000|2021-06-09 14:17:30|2602.5|2601.5|2602.5|2601.5|2603|2602|2602.5|2601.5|0
1623248260000|2021-06-09 14:17:40|2603|2602|2603|2602|2603|2602|2602.5|2601.5|0
1623248270000|2021-06-09 14:17:50|2602.5|2601.5|2602.5|2601.5|2603|2602|2602.5|2601.5|0
1623248280000|2021-06-09 14:18:00|2603|2602|2602.5|2601.5|2603|2602|2602.5|2601.5|0
1623248290000|2021-06-09 14:18:10|2603|2602|2602|2601|2603|2602|2602|2601|48
1623248300000|2021-06-09 14:18:20|2602.5|2601.5|2601.5|2600|2602.5|2601.5|2601.5|2600|356
1623248310000|2021-06-09 14:18:30|2602|2600.5|2601.5|2600.5|2602|2600.5|2601|2600|0
1623248320000|2021-06-09 14:18:40|2601|2600|2602|2600.5|2602|2600.5|2601|2599.5|230
1623248330000|2021-06-09 14:18:50|2601.5|2601|2601.5|2600|2602|2601|2601.5|2600|0
1623248340000|2021-06-09 14:19:00|2602.5|2601|2602.5|2601|2603|2601.5|2602.5|2601|95
1623248350000|2021-06-09 14:19:10|2603|2601.5|2602.5|2601|2603|2601.5|2602|2600.5|0
1623248360000|2021-06-09 14:19:20|2602|2600.5|2602.5|2601|2602.5|2601|2602|2600.5|5
1623248370000|2021-06-09 14:19:30|2603|2601.5|2602|2601|2603|2601.5|2602|2601|0
1623248380000|2021-06-09 14:19:40|2602.5|2601.5|2602|2600.5|2602.5|2601.5|2601.5|2600|47
1623248390000|2021-06-09 14:19:50|2601.5|2600|2601.5|2600.5|2601.5|2600.5|2601|2600|84
1623248400000|2021-06-09 14:20:00|2601|2599.5|2601|2599.5|2601.5|2600|2601|2599.5|0
1623248410000|2021-06-09 14:20:10|2601.5|2600|2602.5|2601|2602.5|2601|2601|2599.5|0
1623248420000|2021-06-09 14:20:20|2603|2601.5|2602|2601|2603|2601.5|2601.5|2600.5|701
1623248430000|2021-06-09 14:20:30|2602.5|2600.5|2602|2601|2602.5|2601.5|2602|2600.5|400
1623248440000|2021-06-09 14:20:40|2602.5|2601.5|2602|2601|2602.5|2601.5|2602|2601|350
1623248450000|2021-06-09 14:20:50|2601.5|2600.5|2602.5|2601|2602.5|2601|2601.5|2600.5|0
1623248460000|2021-06-09 14:21:00|2602|2600.5|2601.5|2600.5|2602.5|2601|2601.5|2600.5|205
1623248470000|2021-06-09 14:21:10|2602|2601|2602.5|2601|2602.5|2601|2601.5|2600.5|135
1623248480000|2021-06-09 14:21:20|2602|2600.5|2602|2601|2602|2601|2602|2600.5|0
1623248490000|2021-06-09 14:21:30|2602.5|2601.5|2602.5|2601.5|2602.5|2601.5|2602|2600.5|10
1623248500000|2021-06-09 14:21:40|2602|2600.5|2602.5|2601.5|2602.5|2601.5|2602|2600.5|0
1623248510000|2021-06-09 14:21:50|2602|2601|2601|2599.5|2602|2601|2601|2599.5|335
1623248520000|2021-06-09 14:22:00|2601.5|2600|2601.5|2600|2601.5|2600.5|2601|2599.5|86
1623248530000|2021-06-09 14:22:10|2602|2600.5|2601.5|2600|2602|2600.5|2601.5|2600|0
1623248540000|2021-06-09 14:22:20|2602|2601|2605|2603.5|2605|2603.5|2602|2601|284
1623248550000|2021-06-09 14:22:30|2604|2603|2606|2605|2606|2605|2604|2602.5|202
1623248560000|2021-06-09 14:22:40|2605.5|2604|2605.5|2604|2606|2605|2605|2603.5|0
1623248570000|2021-06-09 14:22:50|2605|2603.5|2605.5|2604|2605.5|2604|2604.5|2603.5|0
1623248580000|2021-06-09 14:23:00|2605|2604.5|2605.5|2604|2606|2604.5|2605|2604|0
1623248590000|2021-06-09 14:23:10|2606|2604.5|2605|2604|2606|2604.5|2604.5|2603.5|0
1623248600000|2021-06-09 14:23:20|2605.5|2604.5|2605|2603.5|2605.5|2604.5|2605|2603.5|0
1623248610000|2021-06-09 14:23:30|2605.5|2604|2605|2603.5|2605.5|2604|2605|2603.5|0
1623248620000|2021-06-09 14:23:40|2605.5|2604|2604.5|2603.5|2605.5|2604|2604.5|2603.5|0
1623248630000|2021-06-09 14:23:50|2605|2603|2605|2603.5|2605.5|2604|2605|2603|163
1623248640000|2021-06-09 14:24:00|2604.5|2604|2604.5|2603|2604.5|2604|2603.5|2602|0
1623248650000|2021-06-09 14:24:10|2604|2602.5|2604|2602.5|2604.5|2603|2604|2602.5|0
1623248660000|2021-06-09 14:24:20|2604.5|2603|2604|2602.5|2604.5|2603|2604|2602.5|0
1623248670000|2021-06-09 14:24:30|2604.5|2603|2604.5|2603|2605|2603.5|2604|2602.5|0
1623248680000|2021-06-09 14:24:40|2605|2603.5|2605|2603.5|2605|2603.5|2605|2603.5|0
1623248690000|2021-06-09 14:24:50|2604.5|2603|2605|2604|2605|2604|2604.5|2603|82
1623248700000|2021-06-09 14:25:00|2604.5|2603|2604.5|2603.5|2605|2603.5|2604.5|2603|0
1623248710000|2021-06-09 14:25:10|2605|2604|2605|2603.5|2605|2604|2604.5|2603.5|0
1623248720000|2021-06-09 14:25:20|2604.5|2603|2605|2604|2605|2604|2604.5|2603|0
1623248730000|2021-06-09 14:25:30|2604.5|2603.5|2604.5|2603.5|2605|2604|2604.5|2603.5|0
1623248740000|2021-06-09 14:25:40|2604|2603|2604|2603|2604.5|2603.5|2604|2603|0
1623248750000|2021-06-09 14:25:50|2604.5|2603.5|2604.5|2603.5|2604.5|2603.5|2604|2603|0
1623248760000|2021-06-09 14:26:00|2604|2603|2605|2603.5|2605.5|2604|2604|2603|0
1623248770000|2021-06-09 14:26:10|2604.5|2603|2606|2604.5|2606|2604.5|2604|2603|135
1623248780000|2021-06-09 14:26:20|2605.5|2604|2606|2605|2606.5|2605.5|2605.5|2604|0
1623248790000|2021-06-09 14:26:30|2606.5|2605.5|2607|2606|2607.5|2606|2606.5|2605|5
1623248800000|2021-06-09 14:26:40|2606.5|2605.5|2606.5|2605.5|2607|2605.5|2606.5|2605|0
1623248810000|2021-06-09 14:26:50|2606|2605|2606.5|2605.5|2606.5|2605.5|2606|2605|167
1623248820000|2021-06-09 14:27:00|2606|2605|2606|2605|2606.5|2605.5|2605.5|2604.5|0
1623248830000|2021-06-09 14:27:10|2605.5|2604.5|2606|2605|2606|2605|2605.5|2604.5|0
1623248840000|2021-06-09 14:27:20|2605.5|2604.5|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1623248850000|2021-06-09 14:27:30|2605|2604|2605.5|2604.5|2605.5|2604.5|2605|2604|0
1623248860000|2021-06-09 14:27:40|2605|2604|2605.5|2604|2605.5|2604.5|2605|2604|0
1623248870000|2021-06-09 14:27:50|2606.5|2605.5|2606|2605|2606.5|2605.5|2606|2605|0
1623248880000|2021-06-09 14:28:00|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606|2605|0
1623248890000|2021-06-09 14:28:10|2606|2605|2606|2605|2606.5|2605.5|2606|2605|0
1623248900000|2021-06-09 14:28:20|2606.5|2605.5|2607|2606|2607.5|2606|2606|2605|204
1623248910000|2021-06-09 14:28:30|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|2606.5|2605.5|0
1623248920000|2021-06-09 14:28:40|2607|2606|2607|2605.5|2607|2606|2606.5|2605.5|0
1623248930000|2021-06-09 14:28:50|2607.5|2606|2607|2605.5|2607.5|2606|2606.5|2605.5|0
1623248940000|2021-06-09 14:29:00|2607.5|2606|2607|2606|2607.5|2606|2606.5|2605.5|0
1623248950000|2021-06-09 14:29:10|2606.5|2605.5|2606.5|2605|2607|2606|2606|2604.5|152
1623248960000|2021-06-09 14:29:20|2606|2604.5|2606|2604.5|2606.5|2605|2606|2604.5|0
1623248970000|2021-06-09 14:29:30|2606.5|2605|2607.5|2606|2607.5|2606|2606.5|2605|120
1623248980000|2021-06-09 14:29:40|2607|2605.5|2607|2606|2607.5|2606.5|2607|2605.5|0
1623248990000|2021-06-09 14:29:50|2607.5|2606.5|2608|2606.5|2608|2606.5|2607|2606|30
1623249000000|2021-06-09 14:30:00|2607.5|2607|2606.5|2605.5|2607.5|2607|2606.5|2605.5|129
1623249010000|2021-06-09 14:30:10|2607|2606|2607|2605.5|2607|2606|2606|2604.5|128
1623249020000|2021-06-09 14:30:20|2606.5|2605|2607|2605.5|2607|2605.5|2606|2605|0
1623249030000|2021-06-09 14:30:30|2606.5|2605|2606.5|2605|2607|2605.5|2606.5|2605|0
1623249040000|2021-06-09 14:30:40|2607|2605.5|2606.5|2605|2607|2605.5|2605.5|2604.5|107
1623249050000|2021-06-09 14:30:50|2605.5|2604.5|2605.5|2604.5|2606|2605|2605|2604|5985
1623249060000|2021-06-09 14:31:00|2606|2605|2606|2604.5|2606|2605|2605.5|2604|0
